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","2025-04-25T00:00:00.000+09:00",181500,185000,181100,182700,5033729,0.0246775098149,0.0445969125214,-0.0851276915373,48.1471841902,179770.494499,184445.201853,-4674.70735448,-5691.82904341,1017.12168893,180370,194046,8573.51803571,0.0352879162694,0.18740780313,-0.091098284698,,,,,"2025-04-28T06:50:14.000+09:00",6271,860908,0,-0.00985221674877,0.0426929392447,0.135741652983,1,0.0179472798654,0.021873247336,0.0129178910018,-0.0584706719025,-0.0255867944963,-0.0311539630181,0.00556716852179,0.0469267544374,27.5472723617,"test",194900,-0.0625962031811,1.012917891,0.937403796819,4138844.2,5284490.05,0.952547729747,8337259,-0.158988954857,197271.372725,163468.627275,0.568929312366,-48027,955682,12508656,-745992,-1930495,-17532719,792333,939484,4679299,,,,,,,,,,,,,,,0.0095031181487,0.00497190392243,0.0151743916662,0.0197056058925,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-04-28T00:00:00.000+09:00",183500,183900,179700,180900,3408752,-0.00985221674877,0.0307692307692,-0.0508919202518,46.6273702793,179944.264576,184182.594309,-4238.32973269,-5401.12918127,1162.79944857,179885,193464,8261.1238903,0.034010375279,0.18059522766,-0.645194730506,,,,,"2025-04-29T06:50:14.000+09:00",2579,148884,0,0.00110558319514,0.0635710337203,0.177446102819,1,0.00437876299945,0.0229885057471,0.00564249381549,-0.0649423148493,-0.0234291306395,-0.0298569882878,0.00642785764828,0.0456667987302,27.1475564713,"test",194595,-0.0703769367147,1.00564249382,0.929623063285,4272345.2,5204077.4,0.655015622942,4928507,-0.145993774036,196128.186264,163641.813736,0.531243869999,797744,986952,13091327,-1198309,-1397373,-17881407,406871,406979,4433366,,,,,,,,,,,,,,,0.00100538035581,-0.0140881744302,-0.0108575971046,0.00423595768147,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-04-29T00:00:00.000+09:00",180500,182900,179100,181100,2487597,0.00110558319514,0.0336757990868,-0.0835020242915,46.8282069447,180122.070026,183954.25399,-3832.18396368,-5087.34013775,1255.15617407,179060,192846,7942.47218385,0.032846974733,0.157425565833,-0.966044474549,,,,,"2025-04-30T06:50:14.000+09:00",10247,-106609,0,-0.0209828823854,0.0491441192711,0.129210381005,1,-0.00221116639027,0.0210060807076,0.0113928292193,-0.0609087043548,-0.0211605961551,-0.0280913315171,0.00693073536205,0.0438568314956,26.8336323861,"test",194431.666667,-0.0685673629981,1.01139282922,0.931432637002,4237849.4,5189043.5,0.479394131115,7416104,-0.149313992068,193154.310909,164965.689091,0.572369625346,-1425729,-762796,10826279,335704,-156430,-16149686,1088003,913166,4969425,,,,,,,,,,,,,,,0.00649702219816,0.00979969697391,-0.00539143900302,-0.00869411377877,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-04-30T00:00:00.000+09:00",179500,181100,176700,177300,3079806,-0.0209828823854,-0.0311475409836,-0.100456621005,43.4804299931,179687.905406,183461.346287,-3773.44088012,-4824.56028622,1051.11940611,178070,192192,7689.43845643,0.033056533002,0.128187430041,-0.754733310543,,,,,"2025-05-02T06:50:14.000+09:00",32376,-289792,0,0.0439932318105,0.120699379583,0.170332769318,1,-0.00883489784649,0.0242959690779,-0.00432414219127,-0.077485014985,-0.0212828024823,-0.0272112819302,0.00592847944787,0.0433696472444,27.025975658,"test",194201.666667,-0.0870315222149,0.995675857809,0.912968477785,3779131.8,5189869.7,0.593426459242,4336298,-0.149449416813,189483.167834,166656.832166,0.466267034218,-729930,-795178,9943627,722133,-50910,-14259557,-28704,810515,3946455,,,,,,,,,,,,,,,-0.00343413554116,-0.0126916829557,-0.0175487468443,-0.00829119942972,,,0,1,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-05-02T00:00:00.000+09:00",178500,186200,178000,185100,4943816,0.0439932318105,0.038137969714,-0.0429162357808,51.1934243478,180520.535344,183582.728043,-3062.1926992,-4472.08676882,1409.89406962,177655,191524,7775.90713811,0.0345216779353,0.108246827922,-0.0934791228687,,,,,"2025-05-07T06:50:14.000+09:00",-4290,848897,0,0.0291734197731,0.0691518098325,0.183144246353,1,0.00676818950931,0.0462492949803,0.0419070670682,-0.033541488273,-0.0165434505629,-0.0241603823275,0.00761693176456,0.0420092227883,27.5422995592,"test",193973.333333,-0.0457451196041,1.04190706707,0.954254880396,3790740,5204958.35,0.949828157607,9280114,-0.0569322615233,187270.295107,168039.704893,0.887143603859,-1535201,-1383169,10062339,941023,261899,-14555017,550574,1085396,4123136,,,,,,,,,,,,,,,0.00124383460911,0.00644135854107,0.0427493972014,0.0375518732694,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-05-07T00:00:00.000+09:00",186000,191500,184300,190500,4614295,0.0291734197731,0.0426929392447,0.0601001669449,55.7006128614,182055.837599,184095.118558,-2039.28095974,-3985.525607,1946.24464726,178195,191094,7734.77091396,0.0312145935709,0.124703847484,-0.113152890781,,,,,"2025-05-08T06:50:14.000+09:00",9449,557779,0,0.00997375328084,0.0813648293963,0.178477690289,1,0.00486223662885,0.0388978930308,0.0690535649148,-0.00310841784671,-0.0107048869278,-0.0209213942625,0.0102165073347,0.0406024719893,27.5020771251,"test",193756.666667,-0.0168080238099,1.06905356491,0.98319197619,3706853.2,4894955.85,0.942663252009,13894409,0.097059496461,189305.801051,167084.198949,1.05374045234,784686,69917,10955263,-547395,42167,-14396401,-260879,-140046,3076605,,,,,,,,,,,,,,,0.00547310521566,0.0013160446624,0.0237003145574,0.0278573751107,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-05-08T00:00:00.000+09:00",192000,196000,189400,192400,6021880,0.00997375328084,0.0635710337203,0.144556811422,57.1983394104,183647.247199,184710.294962,-1063.04776262,-3401.03003813,2337.9822755,179410,190752,7653.71584868,0.027050192306,0.130727106812,0.581946409367,,,,,"2025-05-09T06:50:14.000+09:00",-9280,-991792,0,-0.012474012474,0.0420997920998,0.195426195426,1,0.00787401574803,0.0346456692913,0.0724039908589,0.00863949001845,-0.00552519627144,-0.0176768713,0.0121516750286,0.0397802279037,27.7782418781,"test",193580,-0.0060956710404,1.07240399086,0.99390432896,4229478.8,4713668.9,1.27753563684,19916289,0.267005792452,191136.875117,167683.124883,1.05385598767,-1538943,-3131865,7835113,1461173,2608572,-10514942,151461,555105,2396207,,,,,,,,,,,,,,,0.00220685367938,0.00938005838325,0.00776689960146,0.000593694897586,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-05-09T00:00:00.000+09:00",192300,192800,186800,190000,3141342,-0.012474012474,0.0491441192711,0.113063854716,54.6833716693,184624.593784,185102.124964,-477.531180691,-2816.33026664,2338.79908595,180375,190452,7535.59328806,0.0273039593689,0.131686879338,-0.63166991629,,,,,"2025-05-12T06:50:14.000+09:00",-4699,329070,0,0.0457894736842,0.0789473684211,0.215789473684,1,-0.000519750519751,0.031185031185,0.0533610533611,-0.00237330140928,-0.00251332200364,-0.0148227908771,0.0123094688734,0.0396610173056,27.1149400063,"test",193445,-0.0178086794696,1.05336105336,0.98219132053,4360227.8,4559156.2,0.689018288077,16774947,0.173262324287,192251.51043,168498.48957,0.905211617357,-2797614,-2755054,3056204,2769363,2695558,-4283656,131011,128404,1007136,,,,,,,,,,,,,,,-0.000856761827965,-0.0096903740457,-0.011617250646,-0.00278363842832,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-05-12T00:00:00.000+09:00",247000,247000,191400,198700,3106646,0.0457894736842,0.120699379583,0.187686790197,61.3223567922,186790.040894,186109.374967,680.665926871,-2116.93102794,2797.59695481,181945,190416,11068.7651961,0.0279647958667,0.140840012626,-0.578155976837,,,,,"2025-05-13T06:50:14.000+09:00",25559,325749,0,-0.00402617010569,-0.00100654252642,0.212883744338,0,0.3,0.292631578947,0.0920882684328,0.0435047475002,0.00342559600841,-0.0106539055256,0.014079501534,0.055705914424,27.1486056742,"test",193428.333333,0.0272538494016,1.09208826843,1.0272538494,4365595.8,4244617.8,0.731902410625,19881593,0.333394681613,194757.568049,169132.431951,1.15385018587,-4037593,-3237746,-179446,3300417,2620451,-1882296,823612,712270,1904263,,,,,,,,,,,,,,,0.0116635044058,0.0039860488291,0.0341259692784,0.0418034248551,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-05-13T00:00:00.000+09:00",199100,201500,197200,197900,4523634,-0.00402617010569,0.0691518098325,0.0933701657459,60.445430685,188499.265372,186982.754599,1516.51077266,-1390.24266782,2906.75344048,182790,190314,10585.2819678,0.0225076088474,0.159325779142,0.552422959289,,,,,"2025-05-14T06:50:14.000+09:00",-24198,563627,0,0.0409297625063,0.0282971197575,0.195048004042,1,0.00201308505284,0.0216406643181,0.082663165381,0.0398604411657,0.00766301552633,-0.00702497558271,0.014687991109,0.0534880341979,27.5203433427,"test",193411.666667,0.0232061147638,1.08266316538,1.02320611476,4281559.4,3904556.35,1.15855262276,15357959,0.159482433901,197351.579585,168228.420415,1.01883107571,-1641409,-3238073,-236757,1120310,2787859,-1896802,539608,544139,2024500,,,,,,,,,,,,,,,0.000418052183651,0.00893300248139,-0.00444422228934,-0.0129591725871,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-05-14T00:00:00.000+09:00",200000,207000,200000,206000,4358717,0.0409297625063,0.0813648293963,0.136238279095,65.7811108003,191191.686084,188391.439444,2800.24664019,-552.144806218,3352.3914464,184025,190450,10479.1903986,0.0238287370453,0.192348435104,0.408595469522,,,,,"2025-05-15T06:50:14.000+09:00",12911,859284,0,-0.0266990291262,-0.0266990291262,0.145631067961,0,0.010611419909,0.0353713996968,0.119413123217,0.0816487266999,0.0135934302922,-0.00268031459329,0.0162737448855,0.0508698563041,27.5233197537,"test",193370,0.0653151988416,1.11941312322,1.06531519884,4230443.8,3901384.9,1.11722301483,19716676,0.158799174109,201723.460385,166326.539615,1.12081671292,-972514,-4512254,-2145403,343101,3586054,163226,618620,1007903,1950497,,,,,,,,,,,,,,,0.0123254690579,0.00979668798164,0.0286042934484,0.0311330745247,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-05-15T00:00:00.000+09:00",210000,210000,199500,200500,3981736,-0.0266990291262,0.0420997920998,0.11327040533,59.8750072417,192623.734379,189288.369855,3335.3645234,225.357059706,3110.0074637,185045,190656,10480.6767987,0.0247725914232,0.205149967373,0.11740176067,,,,,"2025-05-16T06:50:14.000+09:00",-809,429892,0,0.0224438902743,-0.014463840399,0.25187032419,0,0.0194174757282,0.0509708737864,0.0835202248102,0.0516322591474,0.0166352345307,0.00112397536013,0.0155112591706,0.0522727022381,27.4057979888,"test",193211.666667,0.0377220147162,1.08352022481,1.03772201472,3822415,3853314.7,1.03332748815,15734940,0.173255223613,204025.987856,166064.012144,0.907117904427,-1359604,-3058407,-2498123,1283359,2442637,993130,102411,663220,1503980,,,,,,,,,,,,,,,-0.00727494442488,-0.00787497462959,-0.0194240847013,-0.0188240544966,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1d","2025-05-16T00:00:00.000+09:00",200500,206750,200500,205000,2917120,0.0224438902743,0.0789473684211,0.130722559294,62.8166057329,194527.775243,190452.19431,4075.58093306,995.401834377,3080.17909868,186230,191034,10178.4855988,0.0250410828897,0.223084265961,-0.880752776091,,,,,"2025-05-19T06:50:14.000+09:00",3404,78227,0,-0.0317073170732,-0.0248780487805,0.214634146341,0,0,0.0311720698254,0.100789346507,0.0731074049646,0.0198808826003,0.00485561870428,0.015025263896,0.0496511492626,27.1168726443,"test",193095,0.0616535902017,1.10078934651,1.0616535902,3777570.6,3867782.15,0.754210006373,18652060,0.176347664772,207002.491425,165457.508575,0.951799440327,-2831758,-3272217,-4649213,2712283,2730779,3251485,172871,585999,1435750,,,,,,,,,,,,,,,0.00210196234016,-0.0111288408821,0.0203419279342,0.0335727311564,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-05-19T00:00:00.000+09:00",203500,204000,197500,198500,3067213,-0.0317073170732,-0.00100654252642,0.1388410786,56.3863541095,195138.886744,191048.328065,4090.55867929,1614.43320336,2476.12547593,187440,191142,9987.16519891,0.0244581203754,0.220560048453,-0.679308763297,,,,,"2025-05-20T06:50:14.000+09:00",-100,-244961,0,0.0251889168766,0.0201511335013,0.24685138539,1,-0.00731707317073,0.0317073170732,0.0590055484422,0.038494940934,0.0206073485103,0.00813316475244,0.0124741837578,0.0503131748056,27.1348242688,"test",192903.333333,0.0290128043407,1.05900554844,1.02901280434,3769684,3806465.65,0.80579027424,15584847,0.195296875988,208110.887741,166769.112259,0.76752600417,-2297094,-2771755,-5258158,2722907,3008544,4175516,-400211,-215920,1105031,,,,,,,,,,,,,,,-0.00892697392715,-0.0156122857103,-0.022780343146,-0.0160950313628,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1d","2025-05-20T00:00:00.000+09:00",202000,208000,201000,203500,3457534,0.0251889168766,0.0282971197575,0.160867084997,59.7956730347,196425.211861,191970.674134,4454.53772628,2182.45410794,2272.08361833,188850,191364,9952.3676847,0.0247804348601,0.222510152755,-0.299650682363,,,,,"2025-05-21T06:50:14.000+09:00",-5918,124255,0,-0.014742014742,0.002457002457,0.211302211302,1,0.0176322418136,0.0352644836272,0.0775747948107,0.0634184068059,0.0218896202765,0.010724590211,0.0111650300655,0.0489059837086,27.27948746,"test",192653.333333,0.0563014741505,1.07757479481,1.05630147415,3556464,3784336.15,0.9136434669,19042381,0.190591248085,209860.521174,167839.478826,0.84863485486,-2098588,-3515586,-5638291,2344632,3666959,4681950,-223230,-99618,1011843,,,,,,,,,,,,,,,-0.000622258413932,0.00252189141856,0.0258111752905,0.022667025458,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-05-21T00:00:00.000+09:00",202000,205000,199900,200500,2122285,-0.014742014742,-0.0266990291262,0.146369353917,56.9205889227,197052.102344,192602.47605,4449.62629328,2635.88854501,1813.73774827,190130,191526,9605.76999294,0.0251792573769,0.216375071343,-1.56340670695,,,,,"2025-05-22T06:50:14.000+09:00",-3035,230390,0,-0.014463840399,0.0349127182045,0.291770573566,1,-0.00737100737101,0.0250614250614,0.0545416294115,0.0468552572497,0.0221926498418,0.0131465762843,0.00904607355745,0.0479090772715,26.7765734221,"test",192461.666667,0.0417658927752,1.05454162941,1.04176589278,3109177.6,3796329.7,0.559036007858,16920096,0.186829874128,210699.696157,169560.303843,0.752069839067,-484615,-2784318,-6270973,990035,3377713,5075439,-475809,-508430,1298911,,,,,,,,,,,,,,,0.00913982627412,0.011278037873,-0.0238818410161,-0.026020052615,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1d","2025-05-22T00:00:00.000+09:00",199000,201500,196500,197600,2503420,-0.014463840399,-0.014463840399,0.125925925926,54.2072764558,197136.394291,192972.66301,4163.73128118,2941.45709224,1222.27418893,191235,191720,9276.78642201,0.0256103889985,0.205628318544,-1.18212056054,,,,,"2025-05-23T06:50:14.000+09:00",28362,47481,0,0.0116396761134,0.0779352226721,0.318319838057,1,-0.0074812967581,0.0249376558603,0.0332836562345,0.0306697266847,0.0210715145809,0.0148859164587,0.00618559812214,0.0469472997066,26.9271684193,"test",192263.333333,0.0277570692973,1.03328365623,1.0277570693,2813514.4,3784438.35,0.661503707677,14416676,0.118124384296,210896.665748,171573.334252,0.661863193116,-802669,-2214820,-7418140,1030940,2756125,6409961,-154006,-472337,1152967,,,,,,,,,,,,,,,-0.0121535051303,-0.00822254774605,-0.00231033526871,-0.00624129265295,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-05-23T00:00:00.000+09:00",198000,201500,198000,199900,1962887,0.0116396761134,-0.0248780487805,0.14098173516,55.9987482644,197561.5644,193485.799083,4075.76531693,3168.31873718,907.446579746,192470,191962,8892.73024901,0.0255675753852,0.192748882023,-1.5818249794,,,,,"2025-05-26T06:50:14.000+09:00",-33728,442170,0,0.0130065032516,0.0230115057529,0.385692846423,1,0.00202429149798,0.0177125506073,0.0386034187146,0.041351934237,0.0203890210952,0.0158495184451,0.00453950265005,0.0444858941922,26.6954994271,"test",192178.333333,0.0401796942076,1.03860341871,1.04017969421,2622667.8,3749578.9,0.523495318368,16379563,0.180869003717,211019.188662,173920.811338,0.700278301536,101217,-582611,-7372678,274058,1228734,6498641,-318785,-591274,1036295,,,,,,,,,,,,,,,-0.000609175415531,-0.00235484275503,0.0122488515289,0.0139945188684,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-05-26T00:00:00.000+09:00",199800,203500,196900,202500,2017172,0.0130065032516,0.0201511335013,0.106557377049,57.9990821003,198321.323723,194153.517669,4167.80605357,3368.21620046,799.589853114,193445,192034,8728.96380266,0.0241338795118,0.191325803099,-1.3906216289,,,,,"2025-05-27T06:50:14.000+09:00",42596,72821,0,0.00740740740741,0.0246913580247,0.424691358025,1,-0.000500250125062,0.0330165082541,0.0468091705653,0.0545007654894,0.0205817582892,0.016633166422,0.00394859186723,0.0431059940872,26.735702254,"test",192211.666667,0.0535260606796,1.04680917057,1.05352606068,2412659.6,3581767.8,0.563177769369,18396735,0.14249150936,211950.50999,174939.49001,0.744656861788,167947,-319277,-7123956,327115,981921,6560006,-448274,-556493,750372,,,,,,,,,,,,,,,0.0201806264443,0.0129752227716,-0.00717412319267,3.128048004e-05,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-05-27T00:00:00.000+09:00",200500,204500,200000,204000,1850171,0.00740740740741,0.002457002457,0.144139091419,59.1528069896,199194.966227,194882.886731,4312.0794962,3556.98885961,755.090636596,194730,192120,8426.89495961,0.0230590030569,0.18149004404,-1.3814925893,,,,,"2025-05-28T06:50:14.000+09:00",-11927,151758,0,0.0171568627451,0.0735294117647,0.453431372549,1,-0.00987654320988,0.0222222222222,0.0476043752889,0.0618363522798,0.0211376445892,0.0174362199,0.0037014246892,0.0413083086255,26.656663898,"test",192228.333333,0.0612379375222,1.04760437529,1.06123793752,2091187,3429987.6,0.539410404866,20246906,0.246988881243,212400.778138,177059.221862,0.762297447448,199731,83499,-8053329,338438,749931,7466648,-495393,-744500,785417,,,,,,,,,,,,,,,-0.00271517168356,0.00253698622582,0.010122579091,0.00487042118159,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-05-28T00:00:00.000+09:00",205000,209500,204500,207500,4074511,0.0171568627451,0.0349127182045,0.135741652983,61.7902276216,200472.663731,195817.487714,4655.17601683,3776.62629105,878.549725775,195970,192180,8217.83103392,0.0228281393922,0.179624084328,0.632783114111,,,,,"2025-05-29T06:50:14.000+09:00",2575,-178937,0,0.0265060240964,0.0819277108434,0.366265060241,1,0.00490196078431,0.0245098039216,0.0588355360514,0.0797169320429,0.0224345832136,0.0182006086316,0.00423397458205,0.0396040049828,27.4631479161,"test",192366.666667,0.0786692081095,1.05883553605,1.07866920811,2481632.2,3382026.7,1.20475423804,24321417,0.236310346101,213570.465903,178369.534097,0.827548147407,-90956,-188952,-7415607,479697,718396,7724330,-329898,-445363,-85936,,,,,,,,,,,,,,,0.0124866336521,0.00231051697817,0.00467022909299,0.0148463457669,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-05-29T00:00:00.000+09:00",212500,214500,207500,213000,5039959,0.0265060240964,0.0779352226721,0.177446102819,65.5540934165,202399.946234,197090.266402,5309.67983194,4083.23699923,1226.44283271,197575,192320,8130.84310293,0.0228897649627,0.178819108664,1.36773932591,,,,,"2025-05-30T06:50:14.000+09:00",11596,-57344,0,-0.0399061032864,0.0798122065728,0.37558685446,1,0.0240963855422,0.033734939759,0.0780716183728,0.107529118136,0.0249280743283,0.0191701267569,0.0057579475714,0.0381729723142,27.7019559498,"test",192746.666667,0.10507747648,1.07807161837,1.10507747648,2988940,3463587.05,1.45512699038,29361376,0.352710479732,215240.092697,179909.907303,0.936595501207,-501071,-17679,-8422771,442145,393126,8200460,95325,-307162,438826,,,,,,,,,,,,,,,0.0189090500534,0.010291030338,0.00759697404302,0.0162149937584,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-05-30T00:00:00.000+09:00",209000,211500,203000,204500,5580481,-0.0399061032864,0.0230115057529,0.129210381005,56.3205666137,202723.031428,197639.135557,5083.89587133,4283.36877365,800.527097684,198745,192350,8264.35430986,0.0251793569033,0.16285077976,1.61248882979,,,,,"2025-06-02T06:50:14.000+09:00",45721,24630,0,0.0146699266504,0.129584352078,0.403422982885,1,-0.018779342723,0.0399061032864,0.0289567033133,0.0631661034572,0.0248601265102,0.0209455685753,0.00391455793488,0.0404124905128,27.7631087858,"test",193053.333333,0.0592927688376,1.02895670331,1.05929276884,3712458.8,3618231.25,1.54232292367,23780895,0.22614351971,214927.889112,182562.110888,0.67781126597,-1167756,-1185474,-7795356,84066,559939,7215010,1125457,699742,822871,,,,,,,,,,,,,,,-0.00844286638438,-0.00263483138437,-0.031463236902,-0.037271271902,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-06-02T00:00:00.000+09:00",203000,208500,201500,207500,2163844,0.0146699266504,0.0246913580247,0.170332769318,58.5402037115,203457.94967,198369.56996,5088.37970993,4444.37096091,644.008749027,200255,192390,8174.04328773,0.024427723593,0.132540430361,-1.12416456045,,,,,"2025-06-04T06:50:14.000+09:00",-6821,182673,0,0.055421686747,0.161445783133,0.339759036145,1,-0.00733496332518,0.0342298288509,0.0361788719383,0.078538385571,0.0245223118551,0.0214186552333,0.00310365662182,0.0393929796999,26.8302834463,"test",193293.333333,0.0734979650962,1.03617887194,1.0734979651,3741793.2,3572433.15,0.60570594582,25944739,0.302433105011,213525.941941,186984.058059,0.772964799041,-1854327,-2211226,-8540004,227409,618690,7229606,1635088,1637999,1577856,,,,,,,,,,,,,,,0.000481897341039,0.00808878600123,0.0141880293093,0.00658114064914,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-06-04T00:00:00.000+09:00",212500,223000,212500,219000,6532509,0.055421686747,0.0735294117647,0.183144246353,65.7295041894,205849.034336,199897.749963,5951.28437311,4745.75364335,1205.53072976,201950,192570,8697.32591003,0.0253738398365,0.136137563369,2.08556493851,,,,,"2025-06-05T06:50:14.000+09:00",20535,1363503,0,0.0251141552511,0.0799086757991,0.27397260274,1,0.0240963855422,0.0506024096386,0.0844268383263,0.137248792647,0.0271748144891,0.0216701079605,0.0055047065286,0.0397138169408,27.9891286629,"test",193736.666667,0.130400371638,1.08442683833,1.13040037164,4678260.8,3651867.8,1.78881311092,32477248,0.317606431427,215696.490461,188203.509539,1.1201582887,-1263368,-1480778,-8150938,143492,198180,7402929,1123572,1311803,1011824,,,,,,,,,,,,,,,0.0266286768656,0.0134001539937,0.0287930098814,0.0420215327533,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-06-05T00:00:00.000+09:00",217000,230000,217000,224500,7117700,0.0251141552511,0.0819277108434,0.178477690289,68.5393155899,208718.413669,201720.138855,6998.27481437,5196.25787755,1802.01693682,203650,192750,9004.6597736,0.0252255800919,0.156173727056,2.13583594039,,,,,"2025-06-09T06:50:14.000+09:00",97112,263275,0,0.0244988864143,0.0512249443207,0.204899777283,1,-0.00913242009132,0.0593607305936,0.102381536951,0.164721141375,0.0311727163223,0.0231459148221,0.00802680150029,0.0401098430895,28.0997261837,"test",194271.666667,0.155598260168,1.10238153695,1.15559826017,5286898.6,3777038.05,1.88446605668,39594948,0.340220811384,219552.389758,187747.610242,1.15556184693,-643748,-1738266,-9223790,647447,727689,8409852,3126,1032766,1086876,,,,,,,,,,,,,,,0.0148727461708,0.00802441982911,0.0102414090803,0.017089735422,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-06-09T00:00:00.000+09:00",225000,233500,224500,230000,4595335,0.0244988864143,0.0798122065728,0.195426195426,71.0917968595,211992.503874,203814.943384,8177.56048983,5792.51840001,2385.04208982,205530,193090,9004.32693263,0.0254637539676,0.182646494613,0.596695475308,,,,,"2025-06-10T06:50:14.000+09:00",4276,60410,0,0.00434782608696,0.0913043478261,0.180434782609,1,0.0022271714922,0.0400890868597,0.119058045054,0.191154383966,0.0355546108254,0.0251848626087,0.0103697482166,0.0391492475332,27.6863868044,"test",194973.333333,0.17964849894,1.11905804505,1.17964849894,5197973.8,3705710.8,1.24006843707,44190283,0.327521429897,224299.667019,186760.332981,1.15184960328,-1704843,-3414998,-8705904,2289570,2466115,8058003,-462231,1080443,964164,,,,,,,,,,,,,,,0.0155473764691,0.010552345186,0.00895150994513,0.0139465412283,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-06-10T00:00:00.000+09:00",231500,234500,227500,231000,4508281,0.00434782608696,0.129584352078,0.215789473684,71.5438531172,214916.734047,205828.651282,9088.0827656,6451.63127313,2636.45149247,207580,193540,8861.16072316,0.0250047352339,0.196748614322,0.491182814046,,,,,"2025-06-11T06:50:14.000+09:00",58764,555712,0,0.04329004329,0.0779220779221,0.227272727273,1,0.00652173913043,0.0304347826087,0.112823971481,0.193551720575,0.0393423496346,0.0279291397105,0.0114132099241,0.0383600031306,27.6715994753,"test",195693.333333,0.180418341623,1.11282397148,1.18041834162,4983533.8,3774057.75,1.19454478406,48698564,0.422934929917,228000.53868,187159.46132,1.07344226728,-3273468,-3586490,-8626792,3412821,3526935,8046387,34785,221131,915598,,,,,,,,,,,,,,,0.00563070555402,0.00914670051426,-0.00128287946706,-0.0047988744273,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-06-11T00:00:00.000+09:00",232500,241000,232000,241000,5454612,0.04329004329,0.161445783133,0.212883744338,75.6453142561,218929.544194,208433.936372,10495.6078219,7260.42658289,3235.18123904,209695,194080,8942.50638579,0.0248318423244,0.234927519348,1.02195321785,,,,,"2025-06-12T06:50:14.000+09:00",1713,947809,0,-0.0186721991701,0.0269709543568,0.168049792531,1,0.00649350649351,0.038961038961,0.149288251985,0.241755976917,0.043550239925,0.0301262513813,0.0134239885438,0.0371058356257,27.9045242598,"test",196395,0.22711881667,1.14928825199,1.22711881667,5641687.4,3891456.05,1.40168922118,54153176,0.440343955574,234326.563085,185063.436915,1.13546515283,-2926410,-2810349,-8112607,3270742,3771022,8380177,-210072,-812394,53192,,,,,,,,,,,,,,,0.0122534254923,0.0195669087137,0.0310366177978,0.0237231345764,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-06-12T00:00:00.000+09:00",240000,246500,235000,236500,6192017,-0.0186721991701,0.0799086757991,0.195048004042,70.7065387851,221632.691241,210512.904048,11119.7871929,8032.29870489,3087.488488,211625,194670,9125.18450109,0.0254432280028,0.251411427664,1.38105688337,,,,,"2025-06-13T06:50:14.000+09:00",17490,-398549,0,-0.00211416490486,0.0422832980973,0.253699788584,1,-0.00414937759336,0.0477178423237,0.11754282339,0.214876457595,0.0470181276655,0.0339632080545,0.013054919611,0.0385842896452,28.0124749266,"test",197008.333333,0.200456833467,1.11754282339,1.20045683347,5573589,3974875.2,1.55778903448,47961159,0.41011602075,238227.47169,185022.52831,0.96753174461,-1427688,-3579318,-8492183,1484216,3806839,8421909,-25665,-68794,398891,,,,,,,,,,,,,,,0.00446846276625,0.00401887344364,-0.0231406619364,-0.0226910726138,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-06-13T00:00:00.000+09:00",240000,245000,233750,236000,5126397,-0.00211416490486,0.0512249443207,0.145631067961,70.1584393622,223843.046435,212400.837081,11442.2093531,8714.28083453,2727.92851858,213125,195396,9276.95703673,0.0244764278436,0.267274357964,0.685770763371,,,,,"2025-06-16T06:50:14.000+09:00",-16321,-70286,0,0.0635593220339,0.0974576271186,0.239406779661,1,0.014799154334,0.0475687103594,0.107331378299,0.207803639788,0.0484839379369,0.0369249187904,0.0115590191465,0.0393091399861,27.8215007152,"test",197533.333333,0.194735065812,1.1073313783,1.19473506581,5175328.4,4013259.2,1.27736504036,42834762,0.288021341856,241606.423771,184643.576229,0.901577536717,-1395266,-4338008,-9049544,1257027,4136515,8960313,148811,366816,445789,,,,,,,,,,,,,,,-0.00870196539077,-0.0260814491101,0.0065878004859,0.0239672842053,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-06-16T00:00:00.000+09:00",235000,251500,231000,251000,5206108,0.0635593220339,0.0913043478261,0.25187032419,76.1351740327,228021.039291,215260.034335,12761.0049561,9523.62565885,3237.37929726,215650,196604,10078.6029627,0.0260924973377,0.299189419837,0.688420522461,,,,,"2025-06-17T06:50:14.000+09:00",-340,509112,0,-0.00796812749004,0.0378486055777,0.193227091633,1,-0.00423728813559,0.0868644067797,0.163923023418,0.276677992309,0.0508406571956,0.0379427317085,0.0128979254871,0.040153796664,27.8985513277,"test",198283.333333,0.265865344204,1.16392302342,1.2658653442,5297483,4074477.8,1.27773625371,48040870,0.396442582164,247910.099194,183389.900806,1.0478904418,-1164149,-2269655,-7917152,907387,2388839,8004205,297693,-52470,248474,,,,,,,,,,,,,,,0.0179781802102,0.0109252659782,0.0455811418237,0.0526340560557,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-06-17T00:00:00.000+09:00",253000,260000,248000,249000,6583878,-0.00796812749004,0.0779220779221,0.214634146341,74.0068498342,231248.571708,217759.291051,13489.280657,10316.7566585,3172.52399849,217850,197632,10215.8456082,0.026303429929,0.320811949673,1.36207236677,,,,,"2025-06-18T06:50:14.000+09:00",-1766,-318503,0,-0.00602409638554,0.112449799197,0.208835341365,1,0.00796812749004,0.0478087649402,0.142988294698,0.25991742228,0.0541738178994,0.0414327576645,0.0127410602349,0.0410274924024,28.1253426668,"test",199050,0.250941974378,1.1429882947,1.25094197438,5712602.4,4257815.7,1.5463041296,41456992,0.267800835062,252794.441618,182905.558382,0.945707508228,-1115304,-1421154,-6775729,1679005,2073023,7388631,-526957,-630536,-300937,,,,,,,,,,,,,,,0.00123529691244,-0.00207137894656,-0.00920342440248,-0.00589674854348,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-06-18T00:00:00.000+09:00",249000,252500,245000,247500,5037029,-0.00602409638554,0.0269709543568,0.24685138539,72.3727688612,233748.791445,219962.306528,13786.4849165,11010.7023101,2775.78260644,220300,198640,10021.8566362,0.0248152797957,0.327084681836,0.402087607674,,,,,"2025-06-19T06:50:14.000+09:00",53580,137572,0,-0.0040404040404,0.165656565657,0.191919191919,1,0,0.0301204819277,0.123467998184,0.245972613774,0.0557029693597,0.0444876861013,0.0112152832583,0.0404923500452,27.8514928431,"test",199750,0.239048811014,1.12346799818,1.23904881101,5629085.8,4356306.5,1.15626138794,36419963,0.239137397701,256328.377704,184271.622296,0.877480221609,-838776,-2250374,-7591226,1586755,2452528,7824161,-721354,-144466,124646,,,,,,,,,,,,,,,0.00741958444904,0.00526010442854,-0.0134436808346,-0.0112842008141,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-06-19T00:00:00.000+09:00",246500,250000,242000,246500,3076776,-0.0040404040404,0.0422832980973,0.211302211302,71.243389998,235710.515838,221928.0616,13782.4542376,11565.0526956,2217.40154205,222450,199702,9877.43830503,0.0248206294313,0.331611772127,-0.739262305979,,,,,"2025-06-20T06:50:14.000+09:00",45103,269154,0,0.0507099391481,0.202839756592,0.0892494929006,1,-0.0040404040404,0.0323232323232,0.108114182962,0.234339165356,0.0559125932561,0.046917049475,0.00899554378112,0.0400707436309,27.3545101259,"test",200358.333333,0.230295720168,1.10811418296,1.23029572017,5006037.6,4337268.6,0.709381014586,33343187,0.16485958467,259333.519355,185566.480645,0.82602637195,-889991,-1731958,-6708555,1262826,2167449,6922399,-366960,-393765,104744,,,,,,,,,,,,,,,0.00186730996336,0.00356533671912,-0.00590771400376,-0.00760574075952,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-06-20T00:00:00.000+09:00",247000,259000,247000,259000,4889895,0.0507099391481,0.0974576271186,0.291770573566,76.2355351308,239293.513401,224674.131111,14619.3822899,12175.9186145,2443.46367548,225375,201288,10064.7641404,0.025652288658,0.343347526564,0.254082633843,,,,,"2025-06-23T06:50:14.000+09:00",20185,437959,0,0.00579150579151,0.0945945945946,0.0405405405405,1,0.00202839756592,0.0486815415822,0.149195784803,0.286713564644,0.0564454914669,0.0470112687817,0.00943422268525,0.0388600932061,27.8672647295,"test",201083.333333,0.288023207625,1.1491957848,1.28802320763,4958737.2,4475649.1,1.092555491,38233082,0.238099385405,264065.9744,186684.0256,0.934532866149,-237887,-263775,-6529001,251395,1067391,6649991,-24952,-804299,149920,,,,,,,,,,,,,,,0.0148098893792,0.0115270092395,0.0359000497689,0.0391829299086,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-06-23T00:00:00.000+09:00",257000,263000,248500,260500,4942164,0.00579150579151,0.0378486055777,0.318319838057,76.7569795326,242556.049801,227327.899177,15228.1506239,12786.3650163,2441.78560756,228520,203136,10381.5667018,0.0249295004277,0.344553189428,0.21971262104,,,,,"2025-06-24T06:50:14.000+09:00",-91056,280767,0,0.063339731286,0.124760076775,0.0479846449136,1,-0.00772200772201,0.0559845559846,0.139943987397,0.282392091997,0.0584573920303,0.0490839348036,0.00937345722671,0.0398524633466,27.8836719901,"test",201875,0.29040247678,1.1399439874,1.29040247678,4905948.4,4597586.3,1.07494752192,43175246,0.312757261348,267888.647424,189151.352576,0.906160766149,609751,-476474,-6178806,-480100,1065041,6313121,-188141,-630300,90511,,,,,,,,,,,,,,,-0.00243891139173,-0.00851515419504,0.00823041718324,0.0143066599865,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-06-24T00:00:00.000+09:00",263000,283000,262000,277000,7628518,0.063339731286,0.112449799197,0.385692846423,81.5521416433,247855.119063,231007.314053,16847.8050095,13598.653015,3249.15199453,232375,205262,11247.1690802,0.0271127945202,0.364818510662,1.74069476256,,,,,"2025-06-25T06:50:14.000+09:00",5957,-120874,0,0.0415162454874,0.0361010830325,-0.0324909747292,1,0.00959692898273,0.0806142034549,0.1920387305,0.349494792022,0.0608224007563,0.0490926101624,0.011729790594,0.0406034984846,28.3791769363,"test",203016.666667,0.364419998358,1.1920387305,1.36441999836,5114876.4,4880867.85,1.56294295081,50803764,0.352644263868,274762.350707,189987.649293,1.02639524829,-371317,-987971,-7181089,683413,1171857,7331754,-356338,-223146,67191,,,,,,,,,,,,,,,0.0295806559694,0.0205660112896,0.0337590753166,0.0427737199963,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-06-25T00:00:00.000+09:00",280500,293500,280000,288500,7396716,0.0415162454874,0.165656565657,0.424691358025,84.0257443103,254108.177668,235266.031531,18842.1461377,14647.3516395,4194.79449819,236675,207686,11622.3712888,0.0276203406739,0.394030738021,1.47333926091,,,,,"2025-06-26T06:50:14.000+09:00",-38360,-443848,0,0.0277296360485,-0.0363951473137,-0.0623916811092,0,0.0126353790614,0.0487364620939,0.218971162987,0.389116262049,0.0653107318465,0.0507707162549,0.0145400155916,0.0402855157324,28.3889970408,"test",204258.333333,0.412427073559,1.21897116299,1.41242707356,5586813.8,5149845.05,1.43629874844,58200480,0.386455753654,283303.612461,190046.387539,1.05572101833,-510899,64102,-7207847,937007,417643,7259883,-497009,-579954,101185,,,,,,,,,,,,,,,0.00148535268266,-0.00339605208945,0.0400308928047,0.0449122975768,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-06-26T00:00:00.000+09:00",293000,300000,287000,296500,8121907,0.0277296360485,0.202839756592,0.453431372549,85.4839209597,260629.996489,239801.881047,20828.1154417,15883.5044,4944.61104176,241300,209996,11720.7733396,0.027577273457,0.421892059658,1.82386514534,,,,,"2025-06-27T06:50:14.000+09:00",18688,240673,0,-0.043844856661,-0.0590219224283,-0.0910623946037,0,0.0155979202773,0.0450606585789,0.228760878574,0.411931655841,0.0702465950817,0.0535699979763,0.0166765971054,0.0395304328485,28.5098780342,"test",205750,0.441069258809,1.22876087857,1.44106925881,6595840,5463431.85,1.48659436468,66322387,0.421671600058,292201.276998,190398.723002,1.04222608209,-875923,-462406,-7254460,1525761,1327976,7500444,-669697,-933037,-83793,,,,,,,,,,,,,,,-0.00923027427009,-0.0128537602886,0.0369599103186,0.0405833963372,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-06-27T00:00:00.000+09:00",294000,299000,281000,283500,6990924,-0.043844856661,0.0945945945946,0.366265060241,73.7092320245,264148.458567,243038.778747,21109.6798202,16928.739484,4180.94033617,245100,212040,12169.2895296,0.0308222259767,0.420918192587,0.948141131266,,,,,"2025-06-30T06:50:14.000+09:00",-18721,607359,0,0.0335097001764,-0.0458553791887,-0.0599647266314,0,-0.00843170320405,0.0607082630691,0.156670746634,0.33701188455,0.0744609517466,0.0597133667866,0.01474758496,0.042925183526,28.3150906965,"test",207146.666667,0.368595520082,1.15667074663,1.36859552008,7016045.8,5609252.5,1.24632007563,59331463,0.312074077607,296683.524502,193516.475498,0.872211867753,322542,-427542,-6767591,720930,1641392,7572987,-1065691,-1263885,-668602,,,,,,,,,,,,,,,-0.00766992687267,-0.00810965162764,-0.0361749297884,-0.0357352050334,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-06-30T00:00:00.000+09:00",284000,294500,284000,293000,5634478,0.0335097001764,0.124760076775,0.37558685446,76.280436619,268587.157249,246739.609951,21847.5472982,17912.5010468,3935.04625137,249100,214298,12085.7688489,0.0309767685862,0.428600616406,-0.00310081113746,,,,,"2025-07-01T06:50:14.000+09:00",23002,-959594,0,-0.0204778156997,-0.0733788395904,-0.107508532423,0,0.00176366843034,0.037037037037,0.176234443998,0.36725494405,0.0745650078437,0.0611348158596,0.0134301919842,0.0412483578462,28.1323429538,"test",208853.333333,0.402898365679,1.176234444,1.40289836568,7154508.6,5638978.45,0.999201903316,64965941,0.315700488268,302482.206773,195717.793227,0.911185698882,240479,-305170,-6466297,871641,1769384,7689379,-1035539,-1427352,-1029679,,,,,,,,,,,,,,,0.00515716931615,-7.67695378473e-05,0.0283525308602,0.0335864697142,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-07-01T00:00:00.000+09:00",293000,294500,285500,287000,4754381,-0.0204778156997,0.0361010830325,0.403422982885,71.5228109768,271419.902288,249721.861066,21698.0412221,18669.6090819,3028.43214017,253225,216412,11865.3567883,0.0294586465033,0.408191748676,-0.575958784312,,,,,"2025-07-02T06:50:14.000+09:00",3269,-133884,0,-0.0313588850174,-0.0121951219512,-0.081881533101,0,0,0.0307167235495,0.133379405667,0.326174149308,0.0756029310873,0.0650509027244,0.010552028363,0.0413427065794,27.9418145615,"test",210343.333333,0.364435922222,1.13337940567,1.36443592222,6579681.2,5597673.45,0.849349473932,60211560,0.32540898755,304907.177779,201542.822221,0.826756741408,1307499,1216410,-4779205,-421538,223025,6994840,-859493,-1436192,-2068743,,,,,,,,,,,,,,,0.0058436696292,0.00277671145234,-0.0263214853289,-0.023254527152,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-07-02T00:00:00.000+09:00",285000,285000,274500,278000,5899887,-0.0313588850174,-0.0363951473137,0.339759036145,64.9763258091,272432.225013,251816.538024,20615.6869889,19058.8246633,1556.86232562,256750,218486,11910.6884463,0.0313298011354,0.375681432054,0.0934923779946,,,,,"2025-07-03T06:50:14.000+09:00",2550,437449,0,0.00359712230216,0.0125899280576,-0.0503597122302,1,-0.00696864111498,0.0365853658537,0.0827653359299,0.272392739123,0.0741571474422,0.0685569232493,0.00560022419289,0.0428442030441,28.1258201488,"test",211691.666667,0.313230720781,1.08276533593,1.31323072078,6280315.4,5784475.6,1.01995192097,54311673,0.245198838768,304978.10384,208521.89616,0.720307230723,970481,1053838,-3942783,-705699,-1314,6639879,-258386,-1025262,-2562076,,,,,,,,,,,,,,,-0.00472221772693,-0.00191407097375,-0.0266366672905,-0.0294448140437,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-07-03T00:00:00.000+09:00",281000,287500,277000,279000,4800195,0.00359712230216,-0.0590219224283,0.27397260274,65.355760314,273442.651934,253830.1278,19612.524134,19169.5645574,442.959576581,259750,220560,11809.9249858,0.0300128161848,0.353176783335,-0.724106943116,,,,,"2025-07-04T06:50:14.000+09:00",-21624,80174,0,-0.0304659498208,0.0627240143369,-0.0197132616487,1,0.0107913669065,0.0377697841727,0.0741097208855,0.264961915125,0.0702957854266,0.0687081166933,0.00158766873327,0.0423294802359,27.9231341609,"test",213118.333333,0.309131859452,1.07410972089,1.30913185945,5615973,5697859.9,0.842455778879,59111868,0.233724770944,305618.834736,213881.165264,0.709837464925,1280014,1850767,-3922915,-1150879,-907256,6395008,-217243,-974898,-2370494,,,,,,,,,,,,,,,0.0134013645262,0.0142679980055,-0.00980424222406,-0.0106708757034,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-07-04T00:00:00.000+09:00",282000,282500,269000,270500,4732424,-0.0304659498208,-0.0458553791887,0.204899777283,59.4592118154,272989.936252,255064.933148,17925.0031037,18920.6522667,-995.649162969,262050,222472,11930.6446297,0.031274427308,0.328925378517,-0.698290543059,,,,,"2025-07-07T06:50:14.000+09:00",1458,532888,0,0.00369685767098,0.0813308687616,-0.0480591497227,1,0.010752688172,0.0483870967742,0.032245754627,0.215883347118,0.0662661852264,0.0699469584721,-0.00368077324573,0.044105895119,27.87797548,"test",214631.666667,0.260298651178,1.03224575463,1.26029865118,5164273,5578596.1,0.848318092073,54379444,0.132510901802,305147.44772,218952.55228,0.598033647547,813241,1707109,-3322216,-526678,-1024583,5820715,-295094,-665595,-2366963,,,,,,,,,,,,,,,-0.0198923713285,-0.0220967314989,-0.0105735784922,-0.00836921832192,,,0,1,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-07-07T00:00:00.000+09:00",269000,272000,264500,271500,3328781,0.00369685767098,-0.0733788395904,0.180434782609,59.9173914052,272760.71529,256282.345507,16478.3697825,18432.1957699,-1953.82598734,264125,224392,11614.1700133,0.0311153273445,0.307824170144,-1.69239296641,,,,,"2025-07-08T06:50:14.000+09:00",6048,-75377,0,0.0441988950276,0.103130755064,-0.0441988950276,1,-0.00554528650647,0.0277264325323,0.0279223852343,0.209936183108,0.0606938113537,0.0678902238301,-0.00719641247641,0.0427777901042,27.5298341472,"test",216355,0.254882022602,1.02792238523,1.2548820226,4703133.6,5515268.4,0.603557389882,57708225,0.122550173623,304777.02947,223472.97053,0.590708878452,1004604,1817963,-1233336,-543688,-1416643,3806621,-450189,-439912,-2550034,,,,,,,,,,,,,,,0.00169925481619,0.00342871874194,0.00199760285479,0.000268138929036,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-07-08T00:00:00.000+09:00",270000,285000,266500,283500,4285418,0.0441988950276,-0.0121951219512,0.227272727273,65.0255089656,274412.912938,258298.468062,16114.4448752,17968.6455909,-1854.20071572,266750,226558,12106.0150123,0.0320286141871,0.288503956279,-0.936377196996,,,,,"2025-07-09T06:50:14.000+09:00",-8804,46613,0,-0.00705467372134,0.0617283950617,-0.0723104056437,1,-0.00552486187845,0.0681399631676,0.0627928772259,0.251335198934,0.0568410753976,0.0633814659292,-0.00654039053163,0.0427019929888,27.825696057,"test",218235,0.299058354526,1.06279287723,1.29905835453,4609341,5504125.25,0.778582936498,61993643,0.120773768729,305229.215169,228270.784831,0.717649969296,714289,1257557,64842,-221968,-707686,2760219,-458070,-573475,-2863349,,,,,,,,,,,,,,,0.0181338597862,0.00742491585952,0.0260650352415,0.0367739791681,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-07-09T00:00:00.000+09:00",283500,286000,277500,281500,3314179,-0.00705467372134,0.0125899280576,0.168049792531,63.5713896482,275503.234024,260017.100058,15486.1339664,17472.143266,-1986.00929966,268775,228528,11848.4425115,0.031347217593,0.275940703352,-1.50237902435,,,,,"2025-07-10T06:50:14.000+09:00",-2405,-474649,0,0.0532859680284,0.0479573712256,-0.0799289520426,1,0,0.0299823633157,0.047344433076,0.231796541343,0.0550129092943,0.0620680044974,-0.00705509520306,0.0420903819235,27.5616082153,"test",220138.333333,0.278741397455,1.04734443308,1.27874139745,4092199.4,5397103.6,0.614066218777,58679464,0.0419325654597,305857.981272,231692.018728,0.671574662603,696531,1433159,300725,-356586,-675470,2193387,-381397,-788606,-2538288,,,,,,,,,,,,,,,0.00603219955376,0.00780373355095,-0.0130868732751,-0.0148584072723,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-07-10T00:00:00.000+09:00",283500,297000,283000,296500,6203733,0.0532859680284,0.0627240143369,0.253699788584,69.1444693091,278733.505713,262719.537091,16013.9686222,17180.5083373,-1166.53971506,271775,230892,12109.2680464,0.0321659589695,0.263751886948,0.581244121468,,,,,"2025-07-11T06:50:14.000+09:00",154667,-5932,0,-0.0134907251265,-0.0944350758853,-0.114671163575,0,0.00710479573712,0.0497335701599,0.0909759911692,0.284150165445,0.0540100122165,0.0579443788778,-0.00393436666125,0.040840701674,28.240464263,"test",222063.333333,0.33520467134,1.09097599117,1.33520467134,4372907,5397689.4,1.14933123051,64883197,0.156752609737,307615.584538,235934.415462,0.844930200204,194776,732725,389128,51158,-214606,2373563,-252448,-475117,-2776817,,,,,,,,,,,,,,,0.0157926311691,0.00928690723215,0.0374933368593,0.0439990607963,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-07-11T00:00:00.000+09:00",296500,306500,292000,292500,5476996,-0.0134907251265,0.0813308687616,0.239406779661,66.2344877044,280851.427911,264925.497306,15925.9306047,16929.5927907,-1003.66218603,274600,233088,12280.0346145,0.0325071746539,0.239637870039,0.0445902088887,,,,,"2025-07-14T06:50:14.000+09:00",-14889,-235489,0,0.0239316239316,-0.0786324786325,-0.121367521368,0,0,0.0489038785835,0.0651857246905,0.254890856672,0.054447625999,0.057878949712,-0.00343132371292,0.041983024323,28.1022872791,"test",223916.666667,0.30628954224,1.06518572469,1.30628954224,4521821.4,5415219.35,1.01140796817,59406201,0.153008012501,307502.279556,241697.720444,0.772017626763,230967,675283,1691075,-68932,-249940,1434260,-133886,-412267,-3146046,,,,,,,,,,,,,,,-0.00234353157013,0.00347248338975,-0.0111471935563,-0.0169632085162,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-07-14T00:00:00.000+09:00",293500,302500,289500,299500,4030393,0.0239316239316,0.103130755064,0.193227091633,68.7157955218,283720.439001,267486.57158,16233.8674217,16790.4477169,-556.580295203,277025,235460,12331.4607134,0.0304016128693,0.23633987946,-0.935395193781,,,,,"2025-07-15T06:50:14.000+09:00",-12763,115444,0,0.00500834724541,-0.0884808013356,-0.113522537563,0,0.0034188034188,0.0444444444444,0.0811298619258,0.27197825533,0.0542032301227,0.0560615950482,-0.00185836492555,0.0411734915307,27.8192441443,"test",225906.666667,0.325768754058,1.08112986193,1.32576875406,4662143.8,5356433.6,0.752439645663,63436594,0.143712450762,309761.027554,244288.972446,0.843276226217,-997349,-568794,467525,967581,835799,2253581,89927,-248490,-2746054,,,,,,,,,,,,,,,0.00826886078022,-0.00137419266181,0.0156627631514,0.0253058165934,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-07-15T00:00:00.000+09:00",298500,301500,290000,301000,5780286,0.00500834724541,0.0617283950617,0.208835341365,69.2374790512,286378.833001,269969.047759,16409.7852422,16714.315222,-304.529979764,279625,237858,12272.0706625,0.030163071033,0.22646103175,0.333009618038,,,,,"2025-07-16T06:50:14.000+09:00",-30092,-896077,0,-0.0199335548173,-0.109634551495,-0.104651162791,0,-0.00333889816361,0.0383973288815,0.0764416629414,0.265460905246,0.0545175589443,0.0555292864518,-0.00101172750752,0.0407709988787,28.1848292641,"test",227901.666667,0.320745058176,1.07644166294,1.32074505818,4961117.4,5316254,1.08728552097,69216880,0.261085042212,311287.083002,247962.916998,0.837548859292,-371104,-352668,1133328,776128,783490,1470686,-343386,-360433,-2593246,,,,,,,,,,,,,,,0.00413799995628,0.0169008093874,0.000870347289131,-0.011892462142,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-07-16T00:00:00.000+09:00",297500,302000,292500,295000,4252091,-0.0199335548173,0.0479573712256,0.191919191919,64.5972370876,287705.166386,271823.192369,15881.9740162,16547.8469808,-665.872964625,282000,240212,12074.0656152,0.0306799404355,0.203188704448,-0.726017808912,,,,,"2025-07-17T06:50:14.000+09:00",-7928,16976,0,-0.0898305084746,-0.0830508474576,-0.0576271186441,0,-0.0116279069767,0.031561461794,0.0460992907801,0.228081861023,0.053837200055,0.0560943965453,-0.00225719649026,0.0409290359836,27.8576520552,"test",229913.333333,0.283092179662,1.04609929078,1.28309217966,5148699.8,5277007.1,0.805777009472,64964789,0.270464161399,310649.607327,253350.392673,0.726879200325,-884827,-906075,1645024,1546110,1652756,1393615,-621660,-652530,-3046352,,,,,,,,,,,,,,,-0.00898833072081,-0.000799626021061,-0.0109452240965,-0.0191339287962,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-07-17T00:00:00.000+09:00",295000,296000,268000,268500,13533454,-0.0898305084746,-0.0944350758853,0.0892494929006,48.9829100797,284750.525403,271577.029972,13173.4954316,15872.976671,-2699.48123944,283100,241880,13211.6323569,0.0374853674037,0.173099574674,3.49871917567,,,,,"2025-07-18T06:50:14.000+09:00",13618,-1722688,0,0.00372439478585,0.00372439478585,0.024208566108,1,0,0.0949152542373,-0.051571882727,0.110054572515,0.0490632976967,0.0591172315493,-0.0100539338527,0.0492053346627,28.9212814451,"test",231466.666667,0.159994239631,0.948428117273,1.15999423963,6614644,5799841,2.33341810577,51431335,0.155936585158,307602.244795,258597.755205,0.202068114124,616003,-147567,1973519,680264,1464905,1671019,-1257797,-1253839,-3636891,,,,,,,,,,,,,,,0.0018547693621,0.00743631729929,-0.0916852778367,-0.0972668257739,,,0,1,0
"000660","SK하이닉스","KOSPI","KRW","1d","2025-07-18T00:00:00.000+09:00",271000,275000,267000,269500,7496580,0.00372439478585,-0.0786324786325,0.0405405405405,49.4791806508,282404.290726,271423.1759,10981.1148261,14894.604302,-3913.48947591,283625,243460,12839.3729029,0.035989052216,0.160813940842,0.702523753034,,,,,"2025-07-21T06:50:14.000+09:00",-2683,-651094,0,0.012987012987,-0.0111317254174,-0.00556586270872,0,0.00931098696462,0.0297951582868,-0.0498016747466,0.106958021852,0.0407462516739,0.0552675484305,-0.0145212967566,0.0476414578956,28.3342811438,"test",233043.333333,0.156437286342,0.950198325253,1.15643728634,7018560.8,5930175.25,1.26414139279,58927915,0.174487533062,306430.426986,260819.573014,0.19031494107,576963,-6672,1948178,843650,1696072,2062941,-1438087,-1664634,-4006381,,,,,,,,,,,,,,,-0.00132193503723,0.00293301721926,0.00504632982308,0.000791377566592,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1d","2025-07-21T00:00:00.000+09:00",269000,274500,266500,273000,3710392,0.012987012987,-0.0884808013356,0.0479846449136,51.266027702,280957.476768,271539.977685,9417.49908308,13799.1832582,-4381.68417514,284250,245072,12493.7034098,0.0360546286499,0.146605216958,-0.949608941869,,,,,"2025-07-22T06:50:14.000+09:00",-10891,153802,0,-0.018315018315,-0.0421245421245,-0.0347985347985,0,-0.00185528756957,0.0296846011132,-0.0395778364116,0.113958346935,0.0344963336377,0.0505464588213,-0.0160501251837,0.0457644813546,27.6438751635,"test",234668.333333,0.163344010341,0.960422163588,1.16334401034,6954560.6,5868586.65,0.632246266654,62638307,0.165824091564,305086.26646,263413.73354,0.230038007973,4161730,4253004,5197003,-2031924,-1346749,-158209,-2131040,-2873497,-4989251,,,,,,,,,,,,,,,0.00713284212705,0.00124288690948,0.00585417085996,0.0117441260775,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-07-22T00:00:00.000+09:00",274500,274500,267000,268000,4102651,-0.018315018315,-0.109634551495,-0.0324909747292,48.6204379234,278964.018804,271277.757116,7686.26168803,12576.5989442,-4890.33725616,283800,246632,12137.0103091,0.0335256295543,0.153693956182,-0.70148655564,,,,,"2025-07-23T06:50:14.000+09:00",16239,-227812,0,0.00932835820896,-0.0167910447761,-0.044776119403,0,0.00549450549451,0.0274725274725,-0.0556730091614,0.0866392033475,0.0286800809255,0.0469276080007,-0.0182475270752,0.0452873518996,27.7258861676,"test",236215,0.134559617298,0.944326990839,1.1345596173,6619033.6,5692293.3,0.720737808784,58535656,0.0679154392835,305609.172382,261990.827618,0.137767088933,4183166,4406703,6528002,-2559084,-1870307,-1571478,-1610433,-2520886,-4890986,,,,,,,,,,,,,,,-0.0127288752682,-0.0106122747021,-0.00558614304678,-0.00770274361288,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-07-23T00:00:00.000+09:00",266500,271000,264000,270500,4088809,0.00932835820896,-0.0830508474576,-0.0623916811092,50.0095415446,277661.862065,271220.145477,6441.7165872,11349.6224728,-4907.90588559,282900,248068,11770.0810013,0.0321881127108,0.158612130504,-0.637347708988,,,,,"2025-07-24T06:50:14.000+09:00",9729,-95283,0,-0.00369685767098,-0.0240295748614,-0.090573012939,0,-0.00559701492537,0.0261194029851,-0.0438317426653,0.090426818453,0.0238141093797,0.0419579389013,-0.0181438295216,0.0435123142377,27.7317916648,"test",237673.333333,0.138116742868,0.956168257335,1.13811674287,6586377.2,5526897.95,0.739801790623,62624465,0.0400223148683,305335.68586,260464.31414,0.223654536851,3790499,4668654,6249576,-2725371,-2575409,-1599437,-1021959,-2064933,-4531331,,,,,,,,,,,,,,,0.004362858603,0.000725734036926,0.00496549960595,0.00860262417203,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-07-24T00:00:00.000+09:00",274000,279000,269000,269500,5749576,-0.00369685767098,0.00372439478585,-0.0910623946037,49.4338192009,276406.190978,271092.727294,5313.46368384,10142.390715,-4828.92703116,281550,249500,11643.6466441,0.0314228036324,0.158042058085,0.15671406727,,,,,"2025-07-25T06:50:13.000+09:00",80087,178359,0,-0.0111317254174,0.0148423005566,-0.0705009276438,1,0.0129390018484,0.0369685767098,-0.0427987923992,0.0801603206413,0.019716006248,0.0376341028386,-0.0179180965906,0.0432046257665,28.0689603403,"test",239193.333333,0.126703642799,0.957201207601,1.1267036428,5029601.6,5408281.4,1.06310592492,56874889,-0.087342884932,303798.370727,259301.629273,0.229193653146,821925,4458926,6894851,-552924,-2579937,-2236894,-225134,-1840834,-4544688,,,,,,,,,,,,,,,0.00209814151148,-0.00451103790747,-0.00579499918246,0.000814180236489,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-07-25T00:00:00.000+09:00",271000,275000,265500,266500,3100076,-0.0111317254174,-0.0111317254174,-0.0599647266314,47.6611383218,274882.161597,270752.525272,4129.63632442,8939.83983688,-4810.20351247,280700,250710,11490.5290266,0.0301451537532,0.16505515908,-0.960141735356,,,,,"2025-07-28T06:50:14.000+09:00",-16202,174430,0,-0.0187617260788,-0.0337711069418,-0.0281425891182,0,0.00556586270872,0.0352504638219,-0.0505878161739,0.0629811335806,0.0154958211048,0.0335453652416,-0.0180495441368,0.0431164316197,27.4400667079,"test",240590,0.1076935866,0.949412183826,1.1076935866,4150300.8,5213739,0.594597466425,53774813,-0.0532885324716,303865.491577,257534.508423,0.193509633654,530501,4360241,6735961,-257182,-2971139,-2549590,-260026,-1342825,-4085321,,,,,,,,,,,,,,,0.00175523828927,-0.00363012260924,-0.0128869637067,-0.0075016028082,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-07-28T00:00:00.000+09:00",264500,267500,258500,261500,4278834,-0.0187617260788,-0.0421245421245,-0.107508532423,44.7790037466,272823.367505,270067.15303,2756.21447502,7703.11476451,-4946.90028949,279125,251930,11312.6340962,0.029148528139,0.171096098201,-0.392670865366,,,,,"2025-07-29T06:50:14.000+09:00",28216,380541,0,0.00764818355641,-0.00764818355641,-0.0019120458891,0,-0.00750469043152,0.0337711069418,-0.0631437527989,0.0379867423491,0.0105400171129,0.0294574178375,-0.0189174007246,0.043260551037,27.743380663,"test",241933.333333,0.0808762744558,0.936856247201,1.08087627446,4263989.2,5145956.8,0.831494349117,49495979,-0.150311813733,303003.599205,255246.400795,0.130945688049,319903,826827,6329000,109528,-433957,-2361550,-431074,-364967,-3926866,,,,,,,,,,,,,,,0.00421457736894,-0.0031600470909,-0.0229763034477,-0.0156016789879,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1d","2025-07-29T00:00:00.000+09:00",262500,265000,254500,263500,3978792,0.00764818355641,-0.0167910447761,-0.081881533101,46.1809474282,271389.003273,269580.69725,1808.30602349,6524.15301631,-4715.84699281,277950,253100,11254.5888036,0.0290576829766,0.176414008734,-0.507921409699,,,,,"2025-07-30T06:50:14.000+09:00",-8854,129408,0,0.00189753320683,-0.00189753320683,-0.011385199241,0,0.0038240917782,0.0401529636711,-0.0519877675841,0.0410904780719,0.00686264145539,0.0247595939898,-0.0178969525344,0.0427119119681,27.6782974606,"test",243306.666667,0.0829953967558,0.948012232416,1.08299539676,4239217.4,5107177.35,0.779058906188,53474771,-0.0659541321783,302467.136864,253432.863136,0.205308167094,463759,739519,6051111,-15202,-36055,-1830558,-477524,-707925,-4162719,,,,,,,,,,,,,,,0.00655861312595,6.21581302835e-05,0.00108957043045,0.00758602542612,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-07-30T00:00:00.000+09:00",263500,266000,260500,264000,3199091,0.00189753320683,-0.0240295748614,-0.0503597122302,46.5463138914,270252.233539,269167.312268,1084.92127061,5436.30666717,-4351.38539656,277250,254410,10843.5467462,0.0283784722466,0.182215701502,-0.787610179324,,,,,"2025-07-31T06:50:14.000+09:00",14389,510761,0,0.0359848484848,-0.0189393939394,0.0132575757576,0,0,0.0208728652751,-0.0477908025248,0.0376950591565,0.00410955026745,0.020592070709,-0.0164825204415,0.0410740407052,27.462081647,"test",244751.666667,0.0786443401815,0.952209197475,1.07864434018,4061273.8,4972137.55,0.643403559904,56673862,0.0237542603784,302509.651621,251990.348379,0.237724015379,170469,740211,5935949,38346,-207422,-1805545,-201895,-522761,-4028830,,,,,,,,,,,,,,,0.00739807526226,-0.000969606563491,-0.00550054205543,0.00286713977032,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-07-31T00:00:00.000+09:00",266000,274000,265500,273500,4989118,0.0359848484848,0.0148423005566,-0.0197132616487,53.0658919057,270751.889918,269488.2521,1263.63781726,4601.77289719,-3338.13507993,276975,255810,10783.2934072,0.0295607526684,0.182667631647,0.00334734631572,,,,,"2025-08-01T06:50:14.000+09:00",13237,376526,0,-0.0585009140768,-0.0402193784278,-0.0219378427788,0,0.00757575757576,0.032196969697,-0.0125462586876,0.0691528869083,0.00462024796072,0.0168254950537,-0.012205247093,0.0394270325673,27.9418265994,"test",246225,0.110772667276,0.987453741312,1.11077266728,3909182.2,4981583.7,1.00151243068,61662980,0.0256054314615,302272.183638,251677.816362,0.431316464912,353062,357964,5402048,-325610,-206643,-1536281,-7494,-147327,-3717117,,,,,,,,,,,,,,,-0.00277464533396,0.00195353814377,0.0387594938188,0.0340313103411,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-08-01T00:00:00.000+09:00",268500,270000,257000,257500,4561029,-0.0585009140768,-0.0337711069418,-0.0480591497227,43.4532067128,268713.137623,268600.233426,112.904196343,3703.99915702,-3591.09496067,276325,256950,11191.6295924,0.031544286351,0.192277442721,-0.182934819783,,,,,"2025-08-04T06:50:14.000+09:00",-19673,-549245,0,0.00776699029126,-0.00194174757282,-0.00388349514563,0,-0.018281535649,0.0475319926874,-0.0681263005519,0.00214049425958,0.00043846289842,0.0143844627457,-0.0139459998473,0.0434626391937,27.791833813,"test",247341.666667,0.0410700448098,0.931873699448,1.04107004481,4201372.8,4973013.95,0.917155882903,57101951,0.0273728067865,302890.53218,249759.46782,0.145687504535,-281357,-72339,4956513,-168527,52600,-1472407,495691,47792,-3371934,,,,,,,,,,,,,,,-0.0388329471505,-0.0402985445333,-0.0196679669263,-0.0182023695435,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1d","2025-08-04T00:00:00.000+09:00",256500,260000,254000,259500,2990232,0.00776699029126,-0.00764818355641,-0.0441988950276,44.7992799539,267295.731834,267926.142061,-630.410226838,2837.11728025,-3467.52750708,275725,258188,10820.7989072,0.0315931592801,0.199473783991,-0.867692205259,,,,,"2025-08-05T06:50:14.000+09:00",1786,-33080,0,0.0134874759152,0.0231213872832,-0.00578034682081,1,-0.00388349514563,0.0233009708738,-0.0588448635416,0.00508156846949,-0.00242932650034,0.0109330145674,-0.0133623410678,0.0416986470412,27.3773735159,"test",248460,0.0444337116638,0.941155136458,1.04443371166,3943652.4,4956086.5,0.603345401659,60092183,0.0240508110583,303224.954545,248225.045455,0.204999512395,-1087560,-667252,3843785,624824,307874,-637033,490252,398565,-3088389,,,,,,,,,,,,,,,0.00908505133984,0.0145835220435,-0.00131806104857,-0.00681653175224,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-08-05T00:00:00.000+09:00",262500,264500,260500,263000,2771947,0.0134874759152,-0.00189753320683,-0.0723104056437,47.1693929014,266634.850014,267561.242649,-926.392635577,2084.41529708,-3010.80793266,274700,259450,10405.0275567,0.030030332234,0.202337136798,-0.912139973031,,,,,"2025-08-06T06:50:14.000+09:00",-6199,396561,0,-0.0152091254753,0.0247148288973,0.00570342205323,1,0.0115606936416,0.0154142581888,-0.0425919184565,0.0136827905184,-0.00352240545847,0.00792553344898,-0.0114479389074,0.0395628424209,27.3149698305,"test",249676.666667,0.0533623486376,0.957408081544,1.05336234864,3702283.4,4880412.95,0.567973863769,62864130,0.00891816951678,302491.005739,246908.994261,0.289500241377,240153,134358,4927912,-188396,-379837,-1502709,-29489,300708,-3288536,,,,,,,,,,,,,,,0.015963783655,0.0185444991455,-0.00247630773977,-0.00505702323025,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-08-06T00:00:00.000+09:00",263000,263500,257500,259000,1860433,-0.0152091254753,-0.0189393939394,-0.0799289520426,44.8018550713,265460.257704,266927.076527,-1466.81882322,1374.16847302,-2840.98729624,273575,260580,10090.3827312,0.0301339469895,0.207720070262,-1.23759553141,,,,,"2025-08-07T06:50:14.000+09:00",-3813,9005,0,0.0135135135135,0.0733590733591,0.0289575289575,1,0,0.0228136882129,-0.0532760668921,-0.00606339703738,-0.00566339313983,0.00530566978001,-0.0109690629198,0.0389590066842,26.900903155,"test",250681.666667,0.0331828547494,0.946723933108,1.03318285475,3434551.8,4807725.65,0.386967380304,61003697,0.0241718555633,301988.509111,245161.490889,0.243519887968,559589,316781,4819571,-425299,-411045,-1541120,-135963,113724,-3126500,,,,,,,,,,,,,,,4.37773608506e-05,0.00612321562735,-0.0152529028361,-0.0213323411026,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-08-07T00:00:00.000+09:00",256000,263000,250000,262500,3917207,0.0135135135135,-0.0402193784278,-0.114671163575,47.2946364417,265004.833442,266599.144933,-1594.31149076,780.472480266,-2374.78397102,271875,261750,10298.2125361,0.0275060225473,0.196730039435,-0.327985821434,,,,,"2025-08-08T06:50:14.000+09:00",12717,197813,0,-0.0209523809524,0.047619047619,0.0419047619048,1,-0.011583011583,0.0501930501931,-0.0344827586207,0.00286532951289,-0.00607356758384,0.00297322849625,-0.00904679608009,0.0392312858519,27.6588958188,"test",251758.333333,0.0426665783986,0.965517241379,1.0426665784,3220169.6,4693399.35,0.834620433482,64920904,0.000401702446224,298617.989736,245132.010264,0.324720420329,1195471,175157,4844480,-590733,42751,-1278924,-606655,-200596,-3442596,,,,,,,,,,,,,,,0.00923661878467,0.00288740370135,0.00427689472884,0.0106261098122,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-08-08T00:00:00.000+09:00",262500,266000,255500,257000,3586593,-0.0209523809524,-0.00194174757282,-0.121367521368,43.9367431006,263773.320605,265888.09716,-2114.77655518,201.422673177,-2316.19922836,270100,262740,10312.6259264,0.0276596149366,0.190482756796,-0.426925936929,,,,,"2025-08-11T06:50:14.000+09:00",5007,366524,0,0.0330739299611,0.0428015564202,0.079766536965,1,0,0.04,-0.0485005553499,-0.0218466925478,-0.00822870254933,0.000783745810029,-0.00901244835936,0.04012694913,27.5495446487,"test",252608.333333,0.0173852802428,0.95149944465,1.01738528024,3025282.4,4598879.2,0.779884150904,61334311,0.0209628250292,295824.696305,244375.303695,0.245380861944,75091,490806,4772036,389880,178570,-1043897,-464595,-659578,-3619245,,,,,,,,,,,,,,,-0.00547452039855,0.00429381616014,-0.0154778605538,-0.0252461971125,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-08-11T00:00:00.000+09:00",257500,267500,257500,265500,3282507,0.0330739299611,0.0231213872832,-0.113522537563,49.8614600688,264038.963589,265859.349222,-1820.38563351,-202.93898816,-1617.44664535,268400,263790,10326.0097888,0.0282212153715,0.163520680974,-0.53611780133,,,,,"2025-08-12T06:50:14.000+09:00",-10202,540618,0,0.015065913371,-0.0075329566855,0.0828625235405,0,0.00194552529183,0.0389105058366,-0.0108047690015,0.00648242920505,-0.00685644306407,-0.000764365303805,-0.00609207776026,0.0388926922365,27.4934881373,"test",253691.666667,0.0465460040075,0.989195230999,1.04654600401,3083737.4,4561484.9,0.719613694216,64616818,0.0129368399312,290344.475387,246455.524613,0.433924143802,-263260,1141081,5553660,1034921,-948,-1473780,-779241,-1155769,-3995668,,,,,,,,,,,,,,,-0.00100934265002,0.0031880583736,0.0340832726111,0.0298858715875,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-08-12T00:00:00.000+09:00",267000,276000,265500,269500,4146086,0.015065913371,0.0247148288973,-0.104651162791,52.4102188842,264879.123036,266129.027057,-1249.904021,-412.331994727,-837.572026268,266825,265090,10338.437661,0.028493978193,0.120705695905,-0.14077193463,,,,,"2025-08-13T06:50:14.000+09:00",-1918,84882,0,0.0315398886827,-0.0500927643785,0.12987012987,0,0.00564971751412,0.0395480225989,0.0100252974796,0.0166358595194,-0.00463786278663,-0.00152998884871,-0.00310787393792,0.0383615497626,27.741998984,"test",254766.666667,0.0578306947534,1.01002529748,1.05783069475,3358565.2,4479774.9,0.925512127853,68762904,-0.00506695102024,282928.648655,250721.351345,0.5830557117,222283,157287,5437867,504478,735625,-1550574,-734978,-906085,-3834188,,,,,,,,,,,,,,,-0.00525762683323,-0.00573997659666,0.0203235402042,0.0208058899677,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-08-13T00:00:00.000+09:00",272000,279000,272000,278000,4645893,0.0315398886827,0.0733590733591,-0.0576271186441,57.3695242973,266897.719492,267008.358387,-110.638894142,-351.99337461,241.354480468,265975,266500,10278.5492567,0.02934906635,0.0832757452901,0.0617817618662,,,,,"2025-08-14T06:50:14.000+09:00",-10128,632130,0,-0.0107913669065,-0.115107913669,0.102517985612,0,0.00927643784787,0.025974025974,0.0452110160729,0.0431519699812,-0.000397981633606,-0.00126616321802,0.000868181584417,0.036973198765,27.8868705542,"test",256091.666667,0.085548794377,1.04521101607,1.08554879438,3915657.2,4499465,1.03254342461,73408797,0.0938334668677,277049.633177,254900.366823,1.04290737255,-687527,-756310,4969336,1055483,1659352,-1534524,-397913,-921528,-3395498,,,,,,,,,,,,,,,0.0108028126185,0.00856056194948,0.0207370760642,0.0229793267333,,,1,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-08-14T00:00:00.000+09:00",278000,278000,270500,275000,2823661,-0.0107913669065,0.047619047619,0.024208566108,55.1837497362,268144.224186,267600.331839,543.892346488,-172.816230391,716.708576878,266300,267620,10080.0814526,0.0216334565511,0.087983084615,-0.967090780004,,,,,"2025-08-18T06:50:14.000+09:00",97847,-34244,0,-0.0254545454545,-0.0890909090909,0.2,0,0,0.0269784172662,0.0326699211416,0.0275764143188,0.00197779035086,-0.000628422655966,0.00260621300683,0.0366548416459,27.3780712045,"test",257283.333333,0.0688605298957,1.03266992114,1.0688605299,3696948,3963975.35,0.712330615275,70585136,0.241598386832,278014.947716,254585.052284,0.87132047921,-1128096,-1182486,3809561,1167848,1757633,-986196,-47750,-596864,-2785621,,,,,,,,,,,,,,,0.000400078154802,0.00142488637759,-0.0111914450613,-0.0122162532841,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-08-18T00:00:00.000+09:00",274500,274500,267000,268000,2558202,-0.0254545454545,0.0428015564202,-0.00556586270872,50.3621632267,268122.03585,267629.936888,492.098961267,-39.8331920592,531.932153326,266225,268490,9931.50420601,0.0224000500022,0.0875280151148,-1.29225418579,,,,,"2025-08-19T06:50:14.000+09:00",-4110,-150326,0,-0.0167910447761,-0.0335820895522,0.223880597015,0,-0.00181818181818,0.0272727272727,0.00666729270354,-0.00182502141607,0.00183619015398,-0.000148631313654,0.00198482146763,0.0370578515149,27.2535574854,"test",258408.333333,0.0371182559902,1.0066672927,1.03711825599,3491269.8,3717056.45,0.688233292771,68026934,0.122395491196,277876.072912,254573.927088,0.576173242302,-2829195,-2746999,2031709,2606172,2951917,211948,227065,-214425,-2169036,,,,,,,,,,,,,,,-0.014998480931,-0.0211098299929,-0.0104560645235,-0.00434471546166,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-08-19T00:00:00.000+09:00",270000,270000,261500,263500,2186435,-0.0167910447761,-0.0075329566855,-0.0347985347985,47.4895574128,267410.953411,267324.015637,86.9377738566,-14.4789988761,101.416772733,265750,269160,9829.25390558,0.0224751377626,0.0848623208237,-1.52004050341,,,,,"2025-08-27T09:16:45.000+09:00",6710,-112769,0,-0.0284629981025,-0.00948766603416,0.332068311195,0,0.00746268656716,0.0317164179104,-0.00846660395108,-0.021028384604,0.000329934625642,-5.4948762338e-05,0.00038488338798,0.0373026713684,27.0795915685,"test",259506.666667,0.0153881724297,0.991533396049,1.01538817243,3272055.4,3640858.6,0.600527304191,65840499,0.0439757808776,277026.080879,254473.919121,0.400231293831,-1970462,-2463512,-1162856,1803225,2427656,2300625,183444,41157,-1081014,,,,,,,,,,,,,,,-0.00809497431766,-0.0126433180878,-0.00869607045846,-0.00414772668828,,,0,1,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-08-20T00:00:00.000+09:00",259500,259500,251000,256000,4573718,-0.0284629981025,-0.0500927643785,-0.044776119403,43.079209805,265655.422117,266485.199664,-829.777547036,-177.538708508,-652.238838528,265150,269660,10020.0214838,0.0229580522031,0.0904236136293,0.933999745328,,,,,"2025-08-21T06:50:13.000+09:00",12627,-645930,0,-0.0390625,0.017578125,0.306640625,1,-0.0151802656546,0.0322580645161,-0.0345087686215,-0.0506563821108,-0.00324131854311,-0.000693510580109,-0.002547807963,0.0391407089209,27.7887697223,"test",260441.666667,-0.0170543627812,0.965491231378,0.982945637219,3357581.8,3664411.95,1.24814514918,61266781,0.0372655290571,277137.910577,253162.089423,0.11836552161,-910148,-2314917,-1283753,818418,2071573,2391306,94676,232790,-1080512,,,,,,,,,,,,,,,-0.00681249920674,-0.0131351845271,-0.0216504988957,-0.0153278135753,,,0,1,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-08-21T00:00:00.000+09:00",254000,257000,245000,246000,7720836,-0.0390625,-0.115107913669,-0.090573012939,38.0104559961,262631.511022,264967.777467,-2336.26644463,-609.284255733,-1726.9821889,263925,269760,10161.4485206,0.0241531552752,0.108585797444,2.9471950318,,,,,"2025-08-22T06:50:14.000+09:00",-30567,-1003622,0,0.0182926829268,0.0873983739837,0.451219512195,1,-0.0078125,0.046875,-0.0679170218812,-0.0880782918149,-0.00949701806762,-0.00247676526721,-0.00702025280041,0.0413067013034,28.2725200212,"test",261166.666667,-0.0580727504786,0.932082978119,0.941927249521,3972570.4,3846013.3,2.00749071773,53545945,-0.118025072872,278254.253295,249595.746705,-0.125468739739,-910148,-2314917,-1283753,818418,2071573,2391306,94676,232790,-1080512,,,,,,,,,,,,,,,0.00372193770786,-0.000475816926223,-0.0427844377079,-0.0385866830738,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-08-22T00:00:00.000+09:00",245000,252500,244000,250500,4132220,0.0182926829268,-0.0890909090909,-0.0705009276438,41.3544517492,260765.124711,263896.090247,-3130.96553598,-1113.62051178,-2017.34502419,262975,270040,10042.7736263,0.0246572757736,0.115727235832,0.295323354381,,,,,"2025-08-25T06:50:14.000+09:00",4,651419,0,0.0339321357285,0.0678642714571,0.409181636727,1,-0.00406504065041,0.0345528455285,-0.0474379693887,-0.0723596504222,-0.0124988644151,-0.0044455908654,-0.00805327354968,0.0400909126798,27.6655395503,"test",261941.666667,-0.0436802086979,0.952562030611,0.956319791302,4234282.2,3765145.5,1.0974927795,57678165,0.0106672637219,278191.684921,247758.315079,0.0900881149751,815376,-1244096,-943414,-1125615,770819,1811704,306693,490181,-840384,,,,,,,,,,,,,,,0.00859078090485,0.00678040244969,0.00970190202198,0.0115122804771,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-08-25T00:00:00.000+09:00",256500,261500,253500,259000,4079680,0.0339321357285,-0.0335820895522,-0.0281425891182,47.1534744672,260493.567063,263533.416895,-3039.8498322,-1498.86637587,-1540.98345634,262600,270500,10111.1469387,0.0258716079562,0.115920647927,0.215013078996,,,,,"2025-08-26T06:50:14.000+09:00",14300,106170,0,0.00772200772201,-0.00965250965251,0.359073359073,0,0.0239520958084,0.0319361277445,-0.013709063214,-0.0425138632163,-0.011736871939,-0.00578712886435,-0.00594974307466,0.0390391773695,27.6861124526,"test",262800,-0.0144596651446,0.986290936786,0.985540334855,4538577.8,3814125.7,1.06962389834,61757845,0.104650877133,277820.381073,247379.618927,0.381737520802,2580172,1244756,595391,-2834061,-1574253,19488,225151,314058,-630729,,,,,,,,,,,,,,,0.0129799635816,0.0198208329606,0.0209521721469,0.0141113027679,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1d","2025-08-26T00:00:00.000+09:00",259500,262500,257000,261000,2576679,0.00772200772201,-0.00948766603416,-0.0019120458891,48.4452417115,260571.479823,263345.756385,-2774.27656193,-1753.94841308,-1020.32814885,262575,270700,9781.77930022,0.025609617776,0.115998599232,-0.915622667534,,,,,"2025-08-27T06:50:14.000+09:00",-4021,168064,0,-0.00191570881226,-0.0114942528736,0.388888888889,0,0.0019305019305,0.0212355212355,-0.00599828620394,-0.0358330254895,-0.0106294121147,-0.00672010886237,-0.00390930325229,0.0374780816101,27.2342876047,"test",263600,-0.00986342943854,0.994001713796,0.990136570561,4616626.6,3729017.95,0.690980583775,64334524,0.19896049307,277804.166097,247345.833903,0.448290011744,1854038,2368316,39784,-2407111,-2941710,241377,505358,511083,-315128,,,,,,,,,,,,,,,-0.00950197204863,0.00456128919075,0.0172239797706,0.00316071853126,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-08-27T00:00:00.000+09:00",263000,264000,256000,260500,3342823,-0.00191570881226,0.017578125,-0.011385199241,48.1285075441,260560.482927,263134.959615,-2574.4766885,-1918.05406816,-656.422620336,262425,270930,9654.50935021,0.0255559655721,0.11621493696,-0.281300237612,,,,,"2025-08-28T06:50:14.000+09:00",-8481,3785,0,0.0268714011516,0.0153550863724,0.37236084453,1,0.00766283524904,0.0306513409962,-0.00733542917024,-0.0384970287528,-0.00988282797888,-0.00736297147087,-0.00251985650801,0.0370614562388,27.4926843577,"test",264533.333333,-0.0152469758065,0.99266457083,0.984753024194,4370447.6,3697219.5,0.904145128522,60991701,0.101656528643,277673.852416,247176.147584,0.436880496069,1163991,1890357,-99326,-1388641,-2421047,313535,189815,496552,-219495,,,,,,,,,,,,,,,0.00245332393941,7.48446972532e-05,-0.00436903275167,-0.00199055350951,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1d","2025-08-28T00:00:00.000+09:00",255500,268500,253000,267500,5023980,0.0268714011516,0.0873983739837,0.0132575757576,52.7828299259,261628.100938,263458.29594,-1830.19500204,-1900.48225494,70.2872528979,262600,271330,10072.0443966,0.02623126078,0.117263921587,0.960536658607,,,,,"2025-08-29T06:50:14.000+09:00",-21452,543463,0,0,-0.00373831775701,0.32523364486,0,-0.0191938579655,0.0595009596929,0.0186595582635,-0.0141156525264,-0.00684185047492,-0.00710460656052,0.0002627560856,0.0376525024173,27.9266078515,"test",265533.333333,0.0074064775295,1.01865955826,1.00740647753,3831076.4,3788463.95,1.32612585636,66015681,0.123292964158,277996.752904,247203.247096,0.659124460541,-721534,1433370,-274720,266780,-2125891,71194,439614,658996,178559,,,,,,,,,,,,,,,0.00287403205362,-0.00410367709425,0.023997369098,0.0309750782459,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-08-29T00:00:00.000+09:00",268000,270500,257000,267500,2353442,0,0.0678642714571,-0.0219378427788,52.7828299259,262531.470025,263757.681426,-1226.21140152,-1765.62808425,539.416682738,262300,271750,10316.8983683,0.0249742790858,0.112512510274,-1.0090722087,,,,,"2025-09-01T06:50:14.000+09:00",-9586,-238124,0,-0.0411214953271,0.0224299065421,0.254205607477,1,0.0018691588785,0.0504672897196,0.0198246282882,-0.015639374425,-0.00458396785613,-0.00660047881964,0.00201651096351,0.0385678443674,27.1682643407,"test",266341.666667,0.00434905040518,1.01982462829,1.00434905041,3475320.8,3656680.15,0.643600726194,66015681,0.059517114178,277056.015722,247543.984278,0.676199324324,-244726,1308214,-31532,-250820,-2066915,-452186,497279,701669,438007,,,,,,,,,,,,,,,-0.00322558442209,-0.00190373608206,0.00322558442209,0.00190373608206,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-09-01T00:00:00.000+09:00",262000,262000,255000,256500,2780682,-0.0411214953271,-0.00965250965251,-0.00388349514563,45.3644748427,261603.551559,263220.075395,-1616.52383527,-1735.80723446,119.283399183,262250,271700,10472.8341991,0.023189868206,0.113077899813,-0.611261426332,,,,,"2025-09-02T06:50:13.000+09:00",-7146,-442234,0,0.00584795321637,0.0818713450292,0.368421052632,1,-0.0205607476636,0.0261682242991,-0.02192564347,-0.0559440559441,-0.00630223717456,-0.0067672796665,0.000465042491941,0.0408297629596,27.2930907229,"test",266875,-0.0388758782201,0.97807435653,0.96112412178,3215521.2,3567662.8,0.779412785311,63234999,0.0859533025374,277077.339613,247422.660387,0.306101426484,-881846,-1571661,-882039,145998,559012,349172,725628,997029,486287,,,,,,,,,,,,,,,-0.0135216148097,-0.0149452259352,-0.0275998805174,-0.0261762693919,,,0,1,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-09-02T00:00:00.000+09:00",255500,261500,255000,258000,2076296,0.00584795321637,-0.0114942528736,-0.00578034682081,46.4693188716,261049.159012,262833.403143,-1784.24413141,-1745.49461385,-38.7495175603,262175,271650,10189.0603278,0.0231617969978,0.113643415935,-1.09281491633,,,,,"2025-09-03T06:50:14.000+09:00",-33060,-32384,0,0.0251937984496,0.114341085271,0.348837209302,1,-0.00389863547758,0.0253411306043,-0.0159244779251,-0.0502484815019,-0.00691567492794,-0.00676548299941,-0.000150191928528,0.0394924818905,27.0068109589,"test",267341.666667,-0.0349428010349,0.984075522075,0.965057198965,3115444.6,3521966,0.589527553645,65311295,0.0740937306039,277072.231286,247277.768714,0.359873290555,-1128374,-1549042,-315534,430299,711519,-123331,740844,894482,429151,,,,,,,,,,,,,,,0.00936069209305,0.0114649681529,-0.00351273887667,-0.00561701493649,,,0,1,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-09-03T00:00:00.000+09:00",258500,265500,256500,264500,2913306,0.0251937984496,0.0153550863724,0.00570342205323,51.0853777139,261580.057625,262956.854762,-1376.79713685,-1671.75511845,294.957981596,262250,271400,10104.1274472,0.0236387661777,0.113846797382,-0.466731806406,,,,,"2025-09-04T06:50:14.000+09:00",-35576,-244204,0,0.00756143667297,0.151228733459,0.37618147448,1,0.00193798449612,0.0348837209302,0.00857959961868,-0.0254237288136,-0.00520528218092,-0.00632043523043,0.00111515304951,0.0382008599138,27.3703956071,"test",267900,-0.0126913027249,1.00857959962,0.987308697275,3029541.2,3529033.95,0.825525070395,68224601,0.0759481358914,277178.161307,247321.838693,0.575360922011,-704340,-560117,-976025,460714,-217560,196924,303741,815595,771237,,,,,,,,,,,,,,,0.00380475042161,0.00353904282116,0.021389048028,0.0216547556285,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-09-04T00:00:00.000+09:00",264500,271000,262500,266500,2676955,0.00756143667297,-0.00373831775701,0.0289575289575,52.4442326096,262336.971837,263219.309965,-882.338128162,-1513.87172039,631.533592229,262625,270960,9989.54691526,0.0233987666095,0.113923112696,-0.698136419359,,,,,"2025-09-05T06:50:14.000+09:00",-8287,-268656,0,0.0262664165103,0.15009380863,0.491557223265,1,0,0.0321361058601,0.0147548786292,-0.0164599940951,-0.00331083725389,-0.00568056930728,0.00236973205339,0.0374842285751,27.2933200351,"test",268325,-0.00680145346129,1.01475487863,0.993198546539,2560136.2,3569860.05,0.749876735364,70901556,0.138630910755,277584.528736,247665.471264,0.629516112052,55384,-794743,-1386244,79446,371678,853917,-76830,480585,545420,,,,,,,,,,,,,,,0.00515321471414,0.0108055872793,0.00240822195883,-0.00324415060631,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-09-05T00:00:00.000+09:00",268500,275000,267500,273500,4023761,0.0262664165103,0.0224299065421,0.0419047619048,56.9517988273,264054.360785,263980.84256,73.5182248358,-1196.39373135,1269.91195618,263175,270500,9883.15070703,0.0238807282225,0.119248696878,0.350272636885,,,,,"2025-09-08T06:50:14.000+09:00",-4072,877742,0,0.0146252285192,0.206581352834,0.557586837294,1,0.00750469043152,0.0281425891182,0.0392324498908,0.0110905730129,0.000268805209637,-0.00437438292997,0.0046431881396,0.036135834395,27.7267844962,"test",268941.666667,0.0169491525424,1.03923244989,1.01694915254,2894200,3575187.75,1.12546844568,74925317,0.139914512182,278866.6379,247483.3621,0.82899688565,94747,-1209569,-1416258,324327,1286666,791729,-387477,9726,648329,,,,,,,,,,,,,,,0.00134027736556,0.00742469767326,0.0249261391448,0.0188417188371,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-09-08T00:00:00.000+09:00",272500,279000,272500,277500,2727934,0.0146252285192,0.0818713450292,0.079766536965,59.3243730704,266122.920664,264982.26163,1140.65903445,-728.983178186,1869.64221264,264200,270380,9641.4970851,0.0233996067194,0.12563501248,-0.621642887846,,,,,"2025-09-09T06:50:13.000+09:00",-2850,550944,0,0.036036036036,0.181981981982,0.526126126126,1,-0.0036563071298,0.0237659963437,0.050340651022,0.0263333086767,0.00411048300703,-0.00262696640788,0.00673744941491,0.03474413364,27.3526313163,"test",269633.333333,0.0291754234145,1.05034065102,1.02917542341,2883650.4,3532254.8,0.772292531105,77653251,0.230998907553,280796.385149,247603.614851,0.900689664675,-759847,-438118,-1810963,860723,497165,667767,-80687,9280,1155145,,,,,,,,,,,,,,,0.00451465155751,0.00887355188563,0.0101105769617,0.00575167663357,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-09-09T00:00:00.000+09:00",278500,288500,277000,287500,5463759,0.036036036036,0.114341085271,0.0828625235405,64.5801424993,269411.7021,266650.24225,2761.45985071,-30.8945724072,2792.35442312,265300,270270,9774.24729331,0.0235909924747,0.146730588588,1.34148054888,,,,,"2025-09-10T06:50:14.000+09:00",9362,1061202,0,0.0591304347826,0.220869565217,0.40347826087,1,0.0036036036036,0.0414414414414,0.0836788541274,0.0637510637511,0.0096050777416,-0.000107459382286,0.00971253712388,0.0339973818898,28.0826257116,"test",270241.666667,0.0638625921243,1.08367885413,1.06386259212,3561143,3641317.4,1.50048963048,83117010,0.254031576594,284763.812576,245836.187424,1.07028909195,-1894304,-1560673,-3017288,1620857,1562236,1439853,310292,50033,1634953,,,,,,,,,,,,,,,0.012566817514,0.00759833862692,0.023469218522,0.0284376974091,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-09-10T00:00:00.000+09:00",289500,305000,289500,304500,7278605,0.0591304347826,0.151228733459,0.12987012987,71.3560637784,274809.901777,269453.928009,5355.97376828,1046.47909573,4309.49467255,267050,270620,10326.0867724,0.0263883754805,0.19391043342,2.21477015458,,,,,"2025-09-11T06:50:14.000+09:00",86247,1260584,0,0.00656814449918,0.0985221674877,0.3973727422,1,0.00695652173913,0.0539130434783,0.140235910878,0.125193998965,0.0175894048219,0.00343671295807,0.0141526918639,0.0339116150159,28.4268761471,"test",271166.666667,0.122925629994,1.14023591088,1.12292562999,4434202.8,3797943.35,1.91645960175,90395615,0.284795072049,292941.890622,241158.109378,1.22319940916,-2248303,-2753532,-3886844,1836540,2662492,2123791,503226,209211,1886533,,,,,,,,,,,,,,,0.0167114001319,0.00991731529303,0.0424190346507,0.0492131194896,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-09-11T00:00:00.000+09:00",308000,315000,304500,306500,7029149,0.00656814449918,0.15009380863,0.102517985612,72.0338915177,279685.301504,272198.08149,7487.22001404,2334.62727939,5152.59273464,268475,271190,10338.5091458,0.0257558803675,0.229553802933,1.81445283237,,,,,"2025-09-12T06:50:14.000+09:00",151395,172651,0,0.0766721044046,0.164763458401,0.484502446982,1,0.0114942528736,0.0344827586207,0.14163329919,0.130203916074,0.0244281240262,0.00761705474516,0.0168110692811,0.0337308618132,28.3985492382,"test",272150,0.126217159655,1.14163329919,1.12621715965,5304641.6,3917106.15,1.79447498506,97424764,0.306552414976,299289.728621,237660.271379,1.11699391332,-3508267,-4001769,-4631703,3233230,3650949,2845514,387342,473452,1940400,,,,,,,,,,,,,,,0.00895149538547,0.00211284513806,-0.00238335088629,0.00445529936112,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-09-12T00:00:00.000+09:00",310500,330000,308500,330000,6569716,0.0766721044046,0.206581352834,0.2,78.4783308603,287426.024349,276479.705083,10946.3192662,4056.96567676,6889.35358948,271225,272210,11278.6156353,0.0297770330214,0.301146934695,1.37843657428,,,,,"2025-09-15T06:50:14.000+09:00",40694,686717,0,-0.00606060606061,0.069696969697,0.377272727273,1,0.0130505709625,0.0701468189233,0.216702000184,0.212299327725,0.0331706644432,0.0122938353841,0.020876829059,0.0341776231374,28.4048290962,"test",273541.666667,0.206397562833,1.21670200018,1.20639756283,5813832.6,4104408.9,1.60064851238,103994480,0.406993367547,312064.288681,230385.711319,1.21958892892,-4799196,-6454616,-6688388,4458612,5696521,4730617,511044,948554,2193747,,,,,,,,,,,,,,,0.0153519526344,0.014758733049,0.0613201517702,0.0619133713555,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-09-15T00:00:00.000+09:00",331000,341500,325000,328000,6323973,-0.00606060606061,0.181981981982,0.223880597015,76.8551281099,293668.17445,280296.023225,13372.1512243,5920.00278628,7452.14843807,274225,273360,11651.5716614,0.0289233752797,0.347825092136,1.11987917594,,,,,"2025-09-16T06:50:14.000+09:00",34309,-44706,0,0.0701219512195,0.0731707317073,0.493902439024,1,0.0030303030303,0.05,0.19609809463,0.19988293825,0.0407687537328,0.0180487889826,0.0227199647502,0.0355230843335,28.3606270952,"test",274691.666667,0.194066074083,1.19609809463,1.19406607408,6533040.4,4292697.45,1.47319327152,97670507,0.345279085532,321916.167945,226533.832055,1.06378363455,-4895694,-6889379,-5953343,4801223,6602992,4318842,247764,537662,1907232,,,,,,,,,,,,,,,0.00346631169122,0.00662275109789,-0.00952691775182,-0.0126833571585,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-09-16T00:00:00.000+09:00",330500,354000,330000,351000,8110613,0.0701219512195,0.220869565217,0.332068311195,81.5748513816,302488.455303,285533.354838,16955.1004653,8127.02232209,8828.07814323,278600,274950,12676.4593999,0.030945249545,0.415733358634,1.82856063151,,,,,"2025-09-17T06:50:14.000+09:00",-10585,381986,0,-0.0470085470085,0.0327635327635,0.384615384615,1,0.00762195121951,0.0731707317073,0.259870782484,0.276595744681,0.0483051295308,0.0231539097495,0.0251512197813,0.0361152689455,28.6772255114,"test",276200,0.270818247647,1.25987078248,1.27081824765,7062411.2,4588906.35,1.76743920695,105781120,0.435186708484,336511.656858,220688.343142,1.1250900417,-4951594,-7059059,-7612835,4595868,6625960,5638157,553389,716549,2310345,,,,,,,,,,,,,,,0.0124174201936,-0.000996845277885,0.0577045310259,0.0711187964974,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-09-17T00:00:00.000+09:00",348000,350000,333500,334500,6017608,-0.0470085470085,0.0985221674877,0.306640625,70.472339752,307413.308334,289160.513739,18252.7945947,10152.1767766,8100.61781807,282525,275970,13020.9980142,0.032471292079,0.437237492413,0.6953157351,,,,,"2025-09-18T06:50:13.000+09:00",-14603,334510,0,0.067264573991,0.0687593423019,0.437967115097,1,-0.00854700854701,0.0470085470085,0.183966020706,0.212088270464,0.0545673978914,0.0303503042649,0.0242170936265,0.038926750416,28.3305925547,"test",277158.333333,0.20689136775,1.18396602071,1.20689136775,6810211.8,4661100.85,1.29102720444,99763512,0.412957499085,344290.261272,220759.738728,0.92074621664,-2333541,-6539854,-8111781,2333908,6193889,6246107,145777,591105,2244848,,,,,,,,,,,,,,,-0.0104997072141,-0.00740749436514,-0.0365088397944,-0.0396010526434,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-09-18T00:00:00.000+09:00",334000,357000,334000,357000,6979225,0.067264573991,0.164763458401,0.451219512195,75.3909560517,315042.030129,294185.660869,20856.369259,12293.0152731,8563.35398596,288075,277480,13733.7838703,0.0320526036516,0.467494039899,1.24038744253,,,,,"2025-09-19T06:50:14.000+09:00",22791,310574,0,-0.0112044817927,-0.00700280112045,0.336134453782,0,-0.00149476831091,0.0687593423019,0.239260609216,0.286579212916,0.0584212024063,0.0344342164512,0.0239869859551,0.03846998283,28.5439394978,"test",278300,0.282788357887,1.23926060922,1.28278835789,6800227,4624020.3,1.50934134091,106742737,0.575222301684,355411.672772,220738.327228,1.01179392419,-2274395,-5655507,-9018649,2147681,5517443,7414179,232674,382994,1996027,,,,,,,,,,,,,,,0.0140329290444,0.0136955519024,0.0532316449467,0.0535690220887,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-09-19T00:00:00.000+09:00",357500,367500,348000,353000,6407867,-0.0112044817927,0.069696969697,0.409181636727,73.0609274765,320881.717801,298542.278583,22339.4392182,14302.3000621,8037.1391561,293200,278610,14145.656451,0.0327363654449,0.481847200115,0.863641822701,,,,,"2025-09-22T06:50:14.000+09:00",74391,-432120,0,-0.0028328611898,-0.0495750708215,0.453257790368,0,0.00140056022409,0.0546218487395,0.203956343793,0.267004055849,0.0632845303632,0.0405164307709,0.0227680995923,0.0400726811643,28.4472603481,"test",279241.666667,0.264137992778,1.20395634379,1.26413799278,6767857.2,4737802.65,1.35249766049,100334870,0.450173932424,363838.799537,222561.200463,0.923280126447,-86177,-2346040,-8702011,315301,2482649,7398921,-168317,37188,1697137,,,,,,,,,,,,,,,-0.0046398751914,0.00700026834362,-0.00656460660131,-0.0182047501363,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-09-22T00:00:00.000+09:00",347500,359000,345000,352000,6245607,-0.0028328611898,0.0731707317073,0.359073359073,72.4580165837,325669.145832,302502.109799,23167.0360327,16075.2472562,7091.78877649,297850,279800,14135.2524188,0.0328124418807,0.491645025573,0.716081999128,,,,,"2025-09-23T06:50:14.000+09:00",35166,-226513,0,0.0298295454545,-0.00284090909091,0.571022727273,0,-0.0155807365439,0.0396600566572,0.181802920933,0.258041458184,0.0658154432748,0.0456683160689,0.0201471272059,0.0401569670988,28.4187753492,"test",280383.333333,0.255424121738,1.18180292093,1.25542412174,6752184,4846099,1.28879063346,94089263,0.333581897522,371068.235434,224631.764566,0.869784929119,-204312,-1848472,-10747630,214785,1607451,9266620,-9407,333934,1877905,,,,,,,,,,,,,,,0.0067948822143,0.0130342598278,-0.0096277434041,-0.0158671210176,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-09-23T00:00:00.000+09:00",355000,363000,353000,362500,5073977,0.0298295454545,0.0327635327635,0.388888888889,74.8086919209,331335.431088,306946.397962,24389.0331264,17738.0044303,6651.0286961,302925,281060,13911.3058174,0.0328876880778,0.503778309477,0.0546801719587,,,,,"2025-09-24T06:50:14.000+09:00",-10821,231008,0,-0.0137931034483,-0.04,0.431724137931,0,0.00852272727273,0.0284090909091,0.19666584138,0.289760193553,0.0672800913831,0.0489324260145,0.0183476653685,0.0383760160481,28.2404152395,"test",281541.666667,0.287553648069,1.19666584138,1.28755364807,6144856.8,4970963.9,1.0207229628,99163240,0.350321554337,379228.522199,226621.477801,0.890381716879,1162076,458163,-9710611,-1197733,-276158,8623557,36179,-134216,1526848,,,,,,,,,,,,,,,0.00505672235596,-0.00245894139714,0.0247728230986,0.0322884868517,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-09-24T00:00:00.000+09:00",359500,364000,348500,357500,5794413,-0.0137931034483,0.0687593423019,0.37236084453,71.6717198437,335360.749382,310691.109224,24669.6401584,19124.3315759,5545.3085825,307775,282190,14024.7839733,0.0333298288789,0.501833813332,0.378131396686,,,,,"2025-09-25T06:50:13.000+09:00",25628,-411184,0,-0.00839160839161,0.0181818181818,0.588811188811,1,-0.00827586206897,0.0427586206897,0.161562829989,0.266876926893,0.069005986457,0.0534946337787,0.0155113526783,0.0392301649604,28.3592953765,"test",282716.666667,0.264516889701,1.16156282999,1.2645168897,6100217.8,5093543.4,1.13759961287,93368827,0.317825170588,385000.950949,230549.049051,0.821944886329,991336,978837,-8874666,-1452528,-1303787,7335034,438340,329751,1945662,,,,,,,,,,,,,,,-0.0040301876834,-0.0129212001697,-0.00976291576487,-0.000871903278592,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-09-25T00:00:00.000+09:00",353500,359000,349500,354500,3140450,-0.00839160839161,-0.00700280112045,0.32523364486,69.7809807884,338305.249477,313936.212244,24369.037233,20173.2727073,4195.76452565,312125,283380,13701.5851181,0.0336654786006,0.496353500588,-0.977415300914,,,,,"2025-09-26T06:50:14.000+09:00",42862,-1483,0,-0.0535966149506,0.121297602257,0.593794076164,1,-0.0111888111888,0.0265734265734,0.135762915499,0.2509704284,0.0687419950154,0.0569062699783,0.0118357250371,0.038650451673,27.7383402847,"test",283991.666667,0.248276064439,1.1357629155,1.24827606444,5332462.8,4999366.9,0.628169538827,90228377,0.242157621998,389587.168186,234662.831814,0.773520616532,937305,1363228,-9088791,-1512421,-2052651,7487419,546091,647351,1984382,,,,,,,,,,,,,,,-0.000296647024601,-0.00982646874347,-0.00809496136701,0.00143486035186,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-09-26T00:00:00.000+09:00",355000,355500,333000,335500,5363347,-0.0535966149506,-0.0495750708215,0.254205607477,59.1399904515,337873.672635,315533.529856,22340.1427788,20606.6467216,1733.49605716,315525,284720,14330.0433239,0.0367258593368,0.477091667031,0.118401162574,,,,,"2025-09-29T06:50:14.000+09:00",20496,-184820,0,0.0461997019374,0.269746646796,0.66915052161,1,0.00141043723554,0.0634696755994,0.0633071864353,0.178350660298,0.0665876088786,0.0614207055785,0.00516690330003,0.0427124987301,28.2184760139,"test",284933.333333,0.177468413664,1.06330718644,1.17746841366,5123558.8,5149862.15,1.04145447854,84865030,0.183008286931,390792.17412,240257.82588,0.632693968078,699606,1243946,-8766279,-1656508,-2247967,7217869,904477,938578,1934046,,,,,,,,,,,,,,,-0.0245051294831,-0.0202820007508,-0.0290914854676,-0.0333146141999,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-09-29T00:00:00.000+09:00",339500,351000,335500,351000,3480363,0.0461997019374,-0.00284090909091,0.368421052632,63.9672942893,339893.107614,318160.675793,21732.4318214,20831.8037416,900.62807987,320250,286350,14413.6116579,0.0353076293425,0.447333357067,-0.96675290425,,,,,"2025-09-30T06:50:14.000+09:00",1691,326528,0,-0.00854700854701,0.206552706553,0.792022792023,1,0.0119225037258,0.0461997019374,0.096018735363,0.225772655841,0.061915760175,0.0593498682096,0.00256589196544,0.0410644206779,27.8311886591,"test",286275,0.226093790935,1.09601873536,1.22609379094,4570510,5184846.2,0.671256748175,88345393,0.242151772988,391879.2538,248620.7462,0.714646938007,119513,1302662,-7873307,-598031,-2116603,6591005,422681,761839,1642715,,,,,,,,,,,,,,,0.013337074172,0.0137932685976,0.0328626277654,0.0324064333398,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-09-30T00:00:00.000+09:00",352500,356500,347500,348000,3138059,-0.00854700854701,-0.04,0.348837209302,62.4299421952,341140.321827,320370.996104,20769.325723,20819.3081378,-49.9824148501,324750,287850,14026.925111,0.035660789995,0.409846677352,-1.24780104902,,,,,"2025-10-01T06:50:13.000+09:00",6774,-98504,0,0.0459770114943,0.159482758621,0.681034482759,1,0.0042735042735,0.025641025641,0.0715935334873,0.208963001563,0.0596819704684,0.0598255980973,-0.00014362762888,0.0403072560659,27.7190727726,"test",287550,0.210224308816,1.07159353349,1.21022430882,4183326.4,5237934.35,0.599102392339,85207334,0.189922569381,391298.854235,258201.145765,0.67468369867,1591809,1792961,-6368608,-1752834,-2607752,5304286,122996,734168,1366534,,,,,,,,,,,,,,,-0.00192643411508,-0.00557451783964,-0.00662057443193,-0.00297249070737,,,0,1,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-10-01T00:00:00.000+09:00",352000,364000,351000,364000,4377467,0.0459770114943,0.0181818181818,0.37618147448,66.9869928847,344657.195392,323602.774171,21054.4212217,20866.3307546,188.090467069,329725,289770,14167.8590316,0.0362206675758,0.379375321674,-0.579767619091,,,,,"2025-10-02T06:50:14.000+09:00",-7669,107937,0,0.092032967033,0.168956043956,0.593406593407,1,0.0114942528736,0.0373563218391,0.103950261582,0.256168685509,0.0578418165431,0.0573250844907,0.000516732052388,0.0389226896472,28.0968899512,"test",288891.666667,0.259987884732,1.10395026158,1.25998788473,3899937.2,5311142.4,0.824204412218,89584801,0.201088564298,392269.763969,267180.236031,0.77400375207,556840,809450,-7505099,-642133,-1437572,6115022,55937,556175,1686242,,,,,,,,,,,,,,,0.00911931320446,0.0039786695804,0.0368576982898,0.0419983419139,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-10-02T00:00:00.000+09:00",370000,404500,370000,397500,10976040,0.092032967033,0.121297602257,0.491557223265,74.0768729971,352786.85764,329076.642751,23710.2148891,21435.1075815,2275.10730756,336275,292310,16048.7262436,0.0396652228713,0.369485996329,2.73712935842,,,,,"2025-10-10T06:50:13.000+09:00",20386,684941,0,0.0716981132075,0.14465408805,0.499371069182,1,0.0164835164835,0.0947802197802,0.182068247714,0.359857685334,0.0596483393436,0.0539247989472,0.00572354039639,0.040374154072,29.1041754863,"test",290825,0.366801341013,1.18206824771,1.36680134101,5467055.2,5726096.65,1.91684504662,100560841,0.258983447302,398399.451708,274150.548292,0.99276088816,978689,1344046,-6950002,-1103475,-1707657,5408084,105015,320763,1824560,,,,,,,,,,,,,,,0.0270210050842,0.0105401376961,0.0650119619488,0.0814928293369,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-10-10T00:00:00.000+09:00",403500,439250,400000,426000,9787852,0.0716981132075,0.269746646796,0.557586837294,78.3389233926,364050.418003,336256.150695,27794.2673078,22706.9395268,5087.32778104,343900,295440,17884.5315119,0.0411759569388,0.38790215244,1.82490197436,,,,,"2025-10-13T06:50:14.000+09:00",-45739,-879661,0,-0.00586854460094,0.0669014084507,0.342723004695,1,0.0150943396226,0.0987421383648,0.23873218959,0.441917140536,0.0652447589385,0.0533026749455,0.011942083993,0.0419824683379,29.0588472081,"test",292983.333333,0.454007622732,1.23873218959,1.45400762273,6351956.2,6014301.2,1.62742963389,110348693,0.294492866436,410599.775112,277200.224888,1.11544435391,-903554,189801,-7366909,288422,-662822,5268381,539594,369285,2293605,,,,,,,,,,,,,,,0.0172968068951,0.00613403570383,0.0544013063125,0.0655640775037,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-10-13T00:00:00.000+09:00",411000,426500,403000,423500,6698518,-0.00586854460094,0.206552706553,0.526126126126,77.1408173426,373196.507541,342718.658051,30477.8494899,24261.1215194,6216.72797051,351200,298580,18285.6364039,0.0416299891913,0.387123959769,0.251823312182,,,,,"2025-10-14T06:50:14.000+09:00",-42937,-1532895,0,-0.047225501771,0.157024793388,0.445100354191,1,-0.0352112676056,0.0551643192488,0.205865603645,0.418380333579,0.071966586753,0.057287181864,0.0146794048891,0.0431774177189,28.6737056589,"test",295166.666667,0.434782608696,1.20586560364,1.4347826087,6995587.2,6212830.4,1.07817493296,103650175,0.209219649711,419178.967335,283221.032665,1.03178212934,-1199117,-509180,-7944369,1011471,171930,6265770,112144,245638,1879073,,,,,,,,,,,,,,,-0.00721486733507,0.00116348066877,0.00134632273413,-0.00703202526971,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-10-14T00:00:00.000+09:00",426000,436500,402000,403500,6291923,-0.047225501771,0.159482758621,0.40347826087,68.1598894377,377858.583304,347220.979677,30637.603627,25536.4179409,5101.18568609,357000,301420,19443.8052322,0.0441275718739,0.364020663745,0.0196167453302,,,,,"2025-10-15T06:50:13.000+09:00",-43548,-243382,0,0.0545229244114,0.204460966543,0.516728624535,1,0.00590318772137,0.0814639905549,0.13025210084,0.338663658682,0.0759296248501,0.0632872811423,0.0126423437078,0.0481878692249,28.562709072,"test",296900,0.359043448973,1.13025210084,1.35904344897,7626360,6254238.6,1.00602541771,97358252,0.113852723815,421977.688478,292022.311522,0.85781512923,-800782,-1048545,-5856480,1065923,1111100,4853150,-358878,-161111,1155390,,,,,,,,,,,,,,,-0.00634389253881,-0.0145614707899,-0.0408816092321,-0.0326640309811,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-10-15T00:00:00.000+09:00",405500,425500,404500,425500,4040292,0.0545229244114,0.168956043956,0.3973727422,72.0189246665,385188.032026,353019.425627,32168.6063996,26862.8556327,5305.75076697,363050,304660,19626.3905728,0.0439240519578,0.368020190565,-1.04489490395,,,,,"2025-10-16T06:50:14.000+09:00",28455,-531852,0,0.069330199765,0.130434782609,0.457109283196,1,0.00495662949195,0.0520446096654,0.172014873984,0.396638876124,0.0756018951813,0.0631324456702,0.0124694495111,0.0461254772568,28.1728477515,"test",298975,0.423195919391,1.17201487398,1.42319591939,7558925,6092322.95,0.66317758155,101398544,0.0903015901348,429854.865092,296245.134908,0.967406078238,1106444,739405,-4012162,-588025,-608714,2843816,-615628,-302280,1174751,,,,,,,,,,,,,,,0.0268037879617,0.0197650832586,0.0277191364497,0.0347578411528,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-10-16T00:00:00.000+09:00",422500,455500,418500,455000,6615148,0.069330199765,0.14465408805,0.484502446982,76.1867284047,395928.334791,360573.542247,35354.7925446,28561.243015,6793.54952953,370475,308480,20867.3626747,0.0452307705294,0.392783015718,0.277869265079,,,,,"2025-10-17T06:50:14.000+09:00",120406,-122572,0,-0.0010989010989,0.0483516483516,0.338461538462,1,-0.00705052878966,0.0869565217391,0.228153046764,0.47497406639,0.0777028407573,0.0627719626704,0.0149308780869,0.0458623355489,28.7329254266,"test",301641.666667,0.508412299362,1.22815304676,1.50841229936,6686746.6,6071622.9,1.08951891594,108013692,0.0872001454504,443233.143874,297716.856126,1.08086281136,2127020,639151,-2309082,-1692558,-417153,1339982,-548050,-407427,943681,,,,,,,,,,,,,,,0.0249064878817,0.000797946155981,0.0444237118833,0.068532253609,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-10-17T00:00:00.000+09:00",452500,475000,440500,454500,7680258,-0.0010989010989,0.0669014084507,0.377272727273,75.980154384,404939.360208,367531.057636,37408.3025722,30330.6549265,7077.64764569,376700,312100,21841.1224837,0.0435867936619,0.418831330176,0.782443146048,,,,,"2025-10-20T06:50:14.000+09:00",-11786,-430807,0,0.0781078107811,0.128712871287,0.240924092409,1,-0.00549450549451,0.0758241758242,0.20653039554,0.456264017943,0.0823064963084,0.0667341142496,0.0155723820587,0.0480552749916,28.8811168909,"test",304741.666667,0.491427165085,1.20653039554,1.49142716509,6265227.8,6127150,1.25347967652,100333434,-0.0298756028496,455586.881039,297813.118961,0.993111142028,1745065,1600074,687781,-2262671,-1439993,-1868133,399805,-300900,1044151,,,,,,,,,,,,,,,0.000138726966655,-0.00678291214569,-0.00123762806556,0.00568401104679,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-10-20T00:00:00.000+09:00",461500,491500,461500,490000,5522463,0.0781078107811,0.157024793388,0.493902439024,80.1048084868,418025.612484,376602.831144,41422.7813394,32549.080209,8873.70113033,384800,316750,22923.8994491,0.0451846060165,0.466437796307,-0.283916110598,,,,,"2025-10-21T06:50:14.000+09:00",64612,-477926,0,-0.00816326530612,0.128571428571,0.218367346939,1,0.015401540154,0.0660066006601,0.273388773389,0.546961325967,0.0845362884477,0.0664266943042,0.0181095941435,0.0467834682635,28.6264951845,"test",308416.666667,0.58875979465,1.27338877339,1.58875979465,6030016.8,6087074.5,0.907244194235,105855897,0.0672358289684,474542.63201,295057.36799,1.08612054073,-111751,1826771,771781,-406231,-2026416,-2363638,444951,30527,1371938,,,,,,,,,,,,,,,0.0175518620178,0.0188821928008,0.0605559487633,0.0592256179803,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-10-21T00:00:00.000+09:00",495000,502000,478000,486000,6655407,-0.00816326530612,0.204460966543,0.384615384615,78.4697403344,428483.210563,384706.325134,43776.8854295,34794.6412531,8982.24417635,391550,321280,23000.7637742,0.0441629191014,0.502844335394,0.330579964385,,,,,"2025-10-22T06:50:14.000+09:00",34412,-418650,0,-0.0102880658436,0.0679012345679,0.187242798354,1,0.0102040816327,0.0489795918367,0.241220789171,0.512699203187,0.0900758959455,0.0715939120435,0.018481983902,0.0473266744325,28.8049040678,"test",311966.666667,0.557858745592,1.24122078917,1.55785874559,6102713.6,6014314.2,1.10659449751,99200490,-0.0547080662996,489994.349762,293105.650238,0.979712650999,35272,1475205,2677784,-877424,-2360500,-4133310,784732,736183,1175024,,,,,,,,,,,,,,,0.00239862216851,-0.00373385706293,-0.0105618874746,-0.00442940824319,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-10-22T00:00:00.000+09:00",484500,487000,469000,481000,5508761,-0.0102880658436,0.130434782609,0.437967115097,76.3712740066,436562.71663,391839.189939,44723.5266918,36780.4183409,7943.10835091,398875,325640,22643.5663618,0.0421668326261,0.511978564598,-0.247171180173,,,,,"2025-10-23T06:50:14.000+09:00",23659,-664220,0,-0.00831600831601,0.180873180873,0.191268191268,1,-0.00308641975309,0.037037037037,0.205891570041,0.477091266429,0.0929803049725,0.0764665661972,0.0165137387753,0.0470760215421,28.605472841,"test",315516.666667,0.524483651154,1.20589157004,1.52448365115,6396407.4,5988871.85,0.919832839636,93691729,-0.0506922100863,500982.724977,296767.275023,0.902148809105,21774,515404,3043096,-579218,-1431186,-4781259,520262,834990,1418636,,,,,,,,,,,,,,,0.0156491903427,0.0076217765043,-0.0259372561863,-0.0179098423479,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-10-23T00:00:00.000+09:00",472000,488500,468000,477000,5212490,-0.00831600831601,0.0483516483516,0.336134453782,74.6513389004,442783.837149,398147.398091,44636.4390575,38351.6224842,6284.81657329,404875,330000,22490.4544788,0.0410620175115,0.521657158756,-0.355480371934,,,,,"2025-10-24T06:50:13.000+09:00",-58716,17389,0,0.0754716981132,0.184486373166,0.190775681342,1,-0.018711018711,0.0426195426195,0.178141401667,0.445454545455,0.0935774403721,0.0804017242855,0.0131757160866,0.0471497997458,28.5418399965,"test",318958.333333,0.495493141737,1.17814140167,1.49549314174,6115875.8,5900535.1,0.883392762124,88479239,-0.15476137071,510477.971076,299272.028924,0.841491339047,1641287,1341038,4687463,-1827916,-2161774,-6339235,224098,802675,1363362,,,,,,,,,,,,,,,-0.0098154327854,-0.00809873172951,0.00149942446939,-0.000217276586497,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-10-24T00:00:00.000+09:00",489000,514000,487000,513000,7231421,0.0754716981132,0.128712871287,0.453257790368,79.1930340075,453586.323741,406654.998233,46931.3255086,40067.5630891,6863.76241952,412875,335010,23526.8505874,0.042569784511,0.54581397614,0.659846378721,,,,,"2025-10-27T06:50:14.000+09:00",51958,-248964,0,0.0779727095517,0.0916179337232,0.00584795321637,1,0.0251572327044,0.0566037735849,0.242506811989,0.531297573207,0.0914840653189,0.0781044114797,0.0133796538392,0.045861307188,28.9419772412,"test",323016.666667,0.588153346061,1.24250681199,1.58815334606,6026108.4,5941712.8,1.2170600033,95710660,-0.0389131059987,525551.472699,300198.527301,0.944303045708,2195386,1925526,4959347,-2443058,-2540887,-6891669,263495,599873,1606836,,,,,,,,,,,,,,,0.0249716556236,0.0126715823997,0.0505000424896,0.0628001157135,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-10-27T00:00:00.000+09:00",522000,560000,520000,553000,6978151,0.0779727095517,0.128571428571,0.571022727273,82.8663271976,468880.735473,417495.368734,51385.3667394,42331.1238191,9054.24292028,422925,340930,25203.5041169,0.0440435923405,0.588330872893,0.508360642791,,,,,"2025-10-28T06:50:14.000+09:00",100542,-593421,0,-0.0614828209765,0.137432188065,-0.0596745027125,1,0.0175438596491,0.0779727095517,0.307560442159,0.622033848591,0.092921097178,0.0765481443384,0.0163729528396,0.0455759568117,28.9814078204,"test",327791.666667,0.687047159019,1.30756044216,1.68704715902,6317246,5978340,1.16723889909,102688811,0.0719225403707,547334.917209,298515.082791,1.02276781031,2365613,2992768,5613021,-2552222,-3577177,-7548266,211290,601329,1639333,,,,,,,,,,,,,,,0.0256850661789,0.0222176926213,0.0522876433728,0.0557550169304,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-10-28T00:00:00.000+09:00",542000,564000,509000,519000,8539380,-0.0614828209765,0.0679012345679,0.431724137931,71.337883894,476591.391554,425014.230309,51577.1612452,44180.3313043,7396.82994083,430750,346000,27331.8252514,0.0477573735824,0.593672573628,1.1756453105,,,,,"2025-10-29T06:50:14.000+09:00",7107,-1260847,0,0.0944123314066,0.127167630058,-0.00963391136802,1,-0.0198915009042,0.0994575045208,0.204875217644,0.5,0.09937796001,0.0851258791991,0.0142520808108,0.0526624763996,29.1198581257,"test",332083.333333,0.562860727729,1.20487521764,1.56286072773,6694040.6,6151610.15,1.38815363649,94149431,-0.0407520053916,558612.230545,302887.769455,0.845097999713,644637,1950403,4170024,-1603976,-2888326,-6745478,929628,947571,2256811,,,,,,,,,,,,,,,-0.0080191351108,0.00066467264872,-0.0534636858657,-0.0621474936252,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-10-29T00:00:00.000+09:00",530000,568000,522000,568000,9599491,0.0944123314066,0.180873180873,0.588811188811,76.4276449829,490654.254392,435605.768805,55048.4855873,46353.9621609,8694.5234264,441275,351970,28879.5520192,0.049795784124,0.618126978021,1.50633799657,,,,,"2025-10-30T06:50:14.000+09:00",60784,-86741,0,-0.00528169014085,0.0211267605634,-0.0721830985915,1,0.0211946050096,0.0886319845857,0.287179196646,0.613773901185,0.096916347865,0.0816090883115,0.0153072595535,0.0508442817239,29.3270973319,"test",337158.333333,0.684668429768,1.28717919665,1.68466842977,7512186.6,6341864.05,1.51367025914,103748922,0.0818378864492,577656.991113,304893.008887,0.964595798044,288667,2192419,4256678,-1006957,-2968626,-6446098,683991,763602,1852487,,,,,,,,,,,,,,,0.0176390942572,-0.00189305878446,0.0767732371494,0.096305390191,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-10-30T00:00:00.000+09:00",570000,579000,552000,565000,8661112,-0.00528169014085,0.184486373166,0.593794076164,75.5431525755,502092.061409,445190.526671,56901.5347376,48463.4766763,8438.05806134,451800,357710,28745.2983035,0.0496971606743,0.621519934793,0.978837248231,,,,,"2025-10-31T06:50:14.000+09:00",10124,-447705,0,-0.00884955752212,0.0548672566372,-0.0336283185841,1,0.00352112676056,0.0475352112676,0.250553342187,0.579491767074,0.100710680952,0.0857760649138,0.0149346160378,0.0508766341655,29.2189346889,"test",342175,0.651201870388,1.25055334219,1.65120187039,8201911,6617897.15,1.30874079843,95087810,0.0367143285084,592201.35327,311398.64673,0.903130017495,2204874,3556355,6880590,-2949423,-4698684,-8985268,638760,1015991,1732002,,,,,,,,,,,,,,,0.00140646631464,-0.0119011967746,-0.00668815645549,0.00661950663374,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-10-31T00:00:00.000+09:00",568000,568000,552000,560000,5478469,-0.00884955752212,0.0916179337232,0.66915052161,74.0059063115,511000.975038,453694.932103,57306.0429353,50231.9899281,7074.05300719,463025,363410,27834.9198533,0.0470547254728,0.592955182104,-0.54949191605,,,,,"2025-11-03T06:50:14.000+09:00",43508,-1081056,0,0.123214285714,0.0214285714286,-0.0410714285714,1,0.00530973451327,0.0283185840708,0.209437935317,0.540959247131,0.102332219527,0.0896999820144,0.0126322375128,0.0497052140237,28.752028303,"test",346950,0.614065427295,1.20943793532,1.61406542729,7851320.6,6623653.25,0.827106853759,89609341,0.035813401011,600301.536597,325748.463403,0.853210397072,2786479,2541496,6256897,-3355737,-3801005,-8444707,407220,1091296,1759554,,,,,,,,,,,,,,,0.00504295442256,0.0107312035561,-0.0138925119447,-0.0195807610782,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-11-03T00:00:00.000+09:00",564000,630000,553000,629000,10534967,0.123214285714,0.137432188065,0.792022792023,80.0417135614,529154.671186,466680.492688,62474.1784983,52680.4276421,9793.75085615,476925,370630,31346.7112923,0.0514151189939,0.608735945643,1.67942383623,,,,,"2025-11-04T06:50:14.000+09:00",73477,-129466,0,-0.0699523052464,-0.027027027027,-0.144674085851,0,0.00714285714286,0.1375,0.318865649735,0.697110325662,0.0993230182802,0.0837526671576,0.0155703511227,0.049835789018,29.5220970085,"test",353141.666667,0.781154871746,1.31886564974,1.78115487175,8562683.8,6976383.45,1.51009001663,100144308,0.0845632632191,622085.695438,331764.304562,1.02381603554,2989032,2815838,7126197,-3325668,-3742072,-9173735,196944,749256,1626750,,,,,,,,,,,,,,,0.027844187462,0.0156926767508,0.0953700982523,0.107521608963,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-11-04T00:00:00.000+09:00",626000,630000,572000,585000,10406538,-0.0699523052464,0.127167630058,0.681034482759,69.0336749348,537746.260234,475444.900637,62301.3595975,54604.6140332,7696.74556431,488775,377060,33250.5176286,0.0553599757174,0.571714549319,1.49473002248,,,,,"2025-11-05T06:50:14.000+09:00",-30744,-1801091,0,-0.00854700854701,0.0461538461538,-0.0376068376068,1,-0.00476947535771,0.0922098569157,0.196869725334,0.55147721848,0.106498050594,0.0933412205696,0.0131568300245,0.0568384916728,29.4373119467,"test",358566.666667,0.631495770196,1.19686972533,1.6314957702,8936115.4,7339807.4,1.417821672,89737770,0.0308620904685,628494.889422,349055.110578,0.84434968564,1408148,4319866,6696929,-1928997,-5023705,-9161431,429361,515724,2038367,,,,,,,,,,,,,,,-0.0237169784953,0.0131430758296,-0.0462353267511,-0.0830953810761,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-11-05T00:00:00.000+09:00",550000,588000,532000,580000,15412771,-0.00854700854701,0.0211267605634,0.593406593407,67.8910385977,544246.835583,483189.722812,61057.112771,55895.1137808,5161.99899025,499575,383540,34875.4806551,0.0557394651776,0.531197822894,2.90031390364,,,,,"2025-11-06T06:50:14.000+09:00",-46789,-987085,0,0.0275862068966,0.0689655172414,-0.048275862069,1,-0.0598290598291,0.0957264957265,0.160986838813,0.512228190019,0.105270884088,0.0963708858289,0.00889999825906,0.0601301390605,29.821490392,"test",363850,0.594063487701,1.16098683881,1.5940634877,10098771.4,7891572.6,1.95306712378,74324999,-0.0966841640664,632261.576186,366888.423814,0.803063815164,1301659,3554488,7001716,-1918871,-4712919,-9721445,584000,991305,2287617,,,,,,,,,,,,,,,-0.0284637070752,-0.0266358720874,0.0199166985282,0.0180888635404,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-11-06T00:00:00.000+09:00",594000,613000,583000,596000,9148761,0.0275862068966,0.0548672566372,0.499371069182,69.6237108393,552208.860878,491546.039641,60662.8212372,56848.655272,3814.16596515,509500,390540,34741.5177512,0.0535976900455,0.511622062231,0.536431488593,,,,,"2025-11-07T06:50:14.000+09:00",-6886,-454647,0,-0.0402684563758,0.0218120805369,-0.0973154362416,1,0.0241379310345,0.051724137931,0.169774288518,0.526092077636,0.101783257109,0.0953836497853,0.00639960732407,0.0582911371664,29.3271249643,"test",369466.666667,0.613136051967,1.16977428852,1.61313605197,10196301.2,7800208.65,1.1728867022,83473760,-0.109529640595,639835.720353,379164.279647,0.83183535475,3137311,3748275,9284819,-4110814,-4903463,-12181074,807670,918166,2329405,,,,,,,,,,,,,,,0.00550142092987,-0.00412467152313,0.0220847859667,0.0317108784197,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-11-07T00:00:00.000+09:00",577000,599000,565000,572000,8153651,-0.0402684563758,0.0214285714286,0.342723004695,64.0412474327,555253.651512,497505.59226,57748.0592522,57028.5360681,719.523184087,516800,396970,34688.5521975,0.053946272618,0.491973990518,0.175872806944,,,,,"2025-11-10T06:50:14.000+09:00",-7074,-296034,0,0.0699300699301,-0.013986013986,-0.0506993006993,0,-0.0318791946309,0.0570469798658,0.106811145511,0.440914930599,0.100958145546,0.0997002378812,0.00125790766449,0.0606443220236,29.1708706307,"test",374625,0.526860193527,1.10681114551,1.52686019353,10731337.6,7718498.6,1.05637785566,75320109,-0.226913197859,643926.07915,389673.92085,0.717107301543,3567299,5100686,11167782,-5215542,-6883510,-14665395,1248448,1356952,2747221,,,,,,,,,,,,,,,-0.0180531237194,-0.0237816894352,-0.0222153326564,-0.0164867669407,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-11-10T00:00:00.000+09:00",580000,615000,578000,612000,8095069,0.0699300699301,-0.027027027027,0.445100354191,68.5651527375,563983.858972,505986.6595,57997.1994718,57222.2687488,774.930723009,526225,404030,35282.2270405,0.0549121856376,0.478902929769,0.124481711863,,,,,"2025-11-11T06:50:14.000+09:00",9314,72866,0,0,-0.0245098039216,-0.062091503268,0,0.013986013986,0.0646853146853,0.163000617607,0.514739004529,0.0947666658036,0.0935004391321,0.00126622667158,0.0576506977787,29.2312532303,"test",380541.666667,0.608233877149,1.16300061761,1.60823387715,10243358,7788326.15,1.0393849518,83415178,-0.129905942627,652230.347109,400219.652891,0.840362540036,3877697,4443153,12078530,-5676351,-7063602,-16409267,1412017,2206378,3587490,,,,,,,,,,,,,,,0.0302193355186,0.0131613462438,0.0397107344115,0.0567687236863,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-11-11T00:00:00.000+09:00",618000,646000,604000,612000,9922488,0,0.0461538461538,0.516728624535,68.5651527375,571370.957591,513839.499537,57531.4580545,57284.10661,247.351444556,536650,411050,35762.0679662,0.0529486104759,0.43941465419,0.787064186048,,,,,"2025-11-12T06:50:14.000+09:00",19162,-868229,0,0.0130718954248,-0.0571895424837,-0.0669934640523,0,0.00980392156863,0.0686274509804,0.140408087208,0.488869967157,0.0940056504159,0.0936014813888,0.000404169027053,0.0584347515788,29.4348018158,"test",386316.666667,0.584192588119,1.14040808721,1.58419258812,10146548,7969854.4,1.24500241811,83415178,-0.0874738313914,654555.937085,418744.062915,0.819534375718,1687180,4027307,11772781,-3483137,-6457603,-16730134,1495665,1984470,4183948,,,,,,,,,,,,,,,0.00813848435152,-0.00459278437553,-0.00813848435152,0.00459278437553,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-11-12T00:00:00.000+09:00",606000,622000,601000,620000,4841018,0.0130718954248,0.0689655172414,0.457109283196,69.4564603507,578852.348731,521703.240312,57149.1084192,57257.1069718,-107.99855257,546375,418240,34707.6345401,0.0524602578534,0.408306037525,-1.30785487436,,,,,"2025-11-13T06:50:14.000+09:00",51038,-667071,0,-0.0177419354839,-0.0758064516129,-0.0532258064516,0,-0.00980392156863,0.0343137254902,0.13475177305,0.482402448355,0.0921759813214,0.0923501725352,-0.000174191213822,0.0559800557098,28.7301103442,"test",392158.333333,0.580994071272,1.13475177305,1.58099407127,8032197.4,8009890.7,0.604380032302,88256196,-0.0820382480375,657919.105626,434830.894374,0.830026403397,-150464,3648563,9910874,-1541373,-6506012,-15618743,1611682,2384634,4974531,,,,,,,,,,,,,,,0.0107150075857,0.0251506892691,0.0023568878391,-0.0120787938443,,,0,1,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-11-13T00:00:00.000+09:00",607000,622000,607000,609000,5353629,-0.0177419354839,0.0218120805369,0.338461538462,66.6577726398,583490.448926,528169.666956,55320.7819709,56869.8419716,-1549.06000075,554075,425070,33299.9463586,0.0518233138419,0.384037533397,-1.04804054724,,,,,"2025-11-14T06:50:14.000+09:00",-75308,304351,0,-0.0738916256158,-0.0673234811166,-0.072249589491,0,-0.0209677419355,0.0241935483871,0.0991291792627,0.432705201496,0.0908387224481,0.0933823349288,-0.0025436124807,0.0546797148746,28.8128587534,"test",397675,0.531401269881,1.09912917926,1.53140126988,7273171,7946814.75,0.673682370663,82902567,-0.157994906072,660467.798159,447682.201841,0.75812367449,350714,1656556,10302224,-1548608,-4501396,-16265317,1031467,2430175,5167007,,,,,,,,,,,,,,,0.00487665014613,0.0130831430431,-0.02261858563,-0.030825078527,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-11-14T00:00:00.000+09:00",601000,601000,560000,564000,10118303,-0.0738916256158,-0.013986013986,0.240924092409,56.6086311867,580491.918322,530823.7657,49668.1526228,55429.5041019,-5761.35147908,559550,431000,34421.3787616,0.0553329407867,0.343508529068,0.814019907265,,,,,"2025-11-17T06:50:14.000+09:00",-20558,-1542065,0,0.0585106382979,-0.0851063829787,0.0124113475177,0,-0.0131362889984,0.0673234811166,0.00795281922974,0.308584686775,0.088064100395,0.0982792625919,-0.0102151621969,0.0610308134071,29.3726660505,"test",402491.666667,0.401271247852,1.00795281923,1.40127124785,7666101.4,8068717,1.25401634485,72784264,-0.170715926708,655655.09872,463444.90128,0.523151737313,524563,984571,10552279,-1833820,-3075881,-16301283,1197825,1933847,4981968,,,,,,,,,,,,,,,-0.0381381230174,-0.0222894911637,-0.0357535025984,-0.0516021344521,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-11-17T00:00:00.000+09:00",572000,608000,572000,597000,7993516,0.0585106382979,-0.0245098039216,0.218367346939,61.2251479856,583031.623196,535725.708981,47305.9142147,53804.7861244,-6498.87190969,564900,437810,35105.5659929,0.0543241052773,0.325158256231,-0.0811377774783,,,,,"2025-11-18T06:50:14.000+09:00",-26898,420137,0,-0.0335008375209,-0.128978224456,-0.07202680067,0,0.0141843971631,0.063829787234,0.0568242166755,0.363605216875,0.0792393872944,0.0901252698902,-0.0108858825958,0.0588032931204,29.1938136634,"test",407975,0.463324958637,1.05682421668,1.46332495864,7645790.8,8192269.65,0.975738878419,80777780,-0.153059640804,656740.949472,473059.050528,0.674758646249,1597788,1368654,11620413,-1124432,-1954093,-16336944,-549749,422868,3979831,,,,,,,,,,,,,,,0.0193639896599,0.00531239558971,0.039146648638,0.0531982427082,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-11-18T00:00:00.000+09:00",591000,591000,570000,577000,6682376,-0.0335008375209,-0.0571895424837,0.187242798354,57.2497089996,582103.681166,538783.063871,43320.6172943,51707.9523584,-8387.33506409,569450,444190,34526.5969934,0.0550553719295,0.296693205428,-0.617150139423,,,,,"2025-11-19T06:50:14.000+09:00",-67982,-605733,0,-0.00693240901213,-0.109185441941,-0.0814558058925,0,-0.0100502512563,0.035175879397,0.0132584072351,0.298993673878,0.0750790594356,0.0896151687321,-0.0145361092965,0.0598381230388,28.9805817164,"test",413200,0.396418199419,1.01325840724,1.39641819942,6997768.4,8193618.1,0.815558635812,74095404,-0.153199024494,653925.972915,484974.027085,0.544687262777,4458701,4428077,14725653,-3160825,-4179084,-18548718,-1295285,-360775,3086990,,,,,,,,,,,,,,,-0.0331674512441,-0.0265545548207,-0.000333386276822,-0.00694628270024,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-11-19T00:00:00.000+09:00",568000,573000,546000,573000,8117199,-0.00693240901213,-0.0758064516129,0.191268191268,56.4601009299,580703.114833,541317.651733,39385.4630998,49243.4545067,-9857.99140692,574050,450360,34274.6972082,0.0549980588992,0.258132280233,-0.0872568076821,,,,,"2025-11-20T06:50:14.000+09:00",63914,-388906,0,-0.0087260034904,-0.0802792321117,-0.0383944153578,0,-0.0155979202773,0.0467937608319,-0.00182910896263,0.272315480949,0.0687355376959,0.0859397111809,-0.017204173485,0.0598162254942,29.1681366976,"test",418483.333333,0.369230156518,0.998170891037,1.36923015652,7653004.6,8324040,0.975151368806,65978205,-0.166466787762,648140.417734,499959.582266,0.492914063437,3069644,4204679,13600149,-1674665,-3209173,-17396730,-1425854,-1103689,3035852,,,,,,,,,,,,,,,-0.00609820873023,-0.00839877091157,-0.000834200281905,0.00146636189944,,,0,1,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-11-20T00:00:00.000+09:00",585000,612000,566000,568000,9072761,-0.0087260034904,-0.0673234811166,0.190775681342,55.4309354779,578748.789474,543294.121975,35454.6674989,46485.6971051,-11031.0296062,578600,456390,35112.2188362,0.055005058815,0.20537556026,0.245449190044,,,,,"2025-11-21T06:50:14.000+09:00",35165,-396750,0,-0.0915492957746,-0.0387323943662,-0.0281690140845,0,0.020942408377,0.0802792321117,-0.0183200829589,0.244549617652,0.0624201892586,0.0818410160301,-0.0194208267715,0.0618172866834,29.2706638836,"test",423850,0.340096732335,0.981679917041,1.34009673233,8396831,8517053.55,1.06524644312,56905444,-0.185356325487,638015.149583,519184.850417,0.410797161378,3907133,4925073,13886259,-3147493,-3552978,-17656521,-875234,-1483833,2880499,,,,,,,,,,,,,,,0.0191728739716,0.0236652435385,-0.027898877462,-0.0323912470289,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-11-21T00:00:00.000+09:00",547000,547000,512000,516000,12169132,-0.0915492957746,-0.0851063829787,0.00584795321637,46.0330289054,569095.129555,541272.335162,27822.7943928,42753.1165627,-14930.3221699,578750,461240,36604.203205,0.0571075632409,0.203070441763,1.43267961294,,,,,"2025-11-24T06:50:14.000+09:00",51392,-2271829,0,0.0077519379845,0.0406976744186,0.0600775193798,1,-0.0369718309859,0.0616197183099,-0.108423326134,0.118723441159,0.0539201441721,0.0828548770594,-0.0289347328873,0.0709383783043,29.468275184,"test",428275,0.204833343062,0.891576673866,1.20483334306,8806996.8,8763939.1,1.38854593364,44736312,-0.290818702745,637513.509085,519986.490915,-0.0339197826757,1521321,5424835,14051588,-1585454,-3930718,-17691114,-118868,-1677468,2704627,,,,,,,,,,,,,,,-0.037851604929,-0.0313810345987,-0.0536976908456,-0.0601682611759,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-11-24T00:00:00.000+09:00",531000,542000,517000,520000,9725266,0.0077519379845,-0.128978224456,-0.0596745027125,46.7804942862,561542.0327,539696.606631,21845.4260688,38571.5784639,-16726.1523951,577100,466090,35846.7601189,0.0544177978969,0.219182938745,0.35079861606,,,,,"2025-11-25T06:50:14.000+09:00",52885,132380,0,-0.0115384615385,0.0346153846154,0.115384615385,1,0.0290697674419,0.0484496124031,-0.0989429908161,0.115664356669,0.0420104347476,0.0741761124305,-0.0321656776829,0.0689360771518,29.2518218898,"test",432625,0.201964750072,0.901057009184,1.20196475007,9153346.8,8901294.85,1.09256756055,54461578,-0.270900098315,640345.236975,513854.763025,0.0485826069184,2888529,5495420,14123065,-2894135,-4978876,-17738643,-114188,-668128,2710374,,,,,,,,,,,,,,,-0.00186854767132,-0.0086926326755,0.00962048565582,0.01644457066,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-11-25T00:00:00.000+09:00",536000,550000,511000,514000,7307011,-0.0115384615385,-0.109185441941,-0.00963391136802,45.7567438657,554227.873823,537793.154288,16434.7195349,34144.2066781,-17709.4871432,576850,470620,36071.991539,0.0527329426947,0.222568481893,-0.645723100041,,,,,"2025-11-26T06:50:14.000+09:00",-1913,221362,0,0.0252918287938,0.0953307392996,0.136186770428,1,0.0307692307692,0.075,-0.108953800815,0.0921762781012,0.0319741625192,0.0664284176616,-0.0344542551424,0.0701789718658,28.9543234006,"test",436841.666667,0.176627687377,0.891046199185,1.17662768738,9278273.8,8839676.4,0.826615214104,47154567,-0.265817784913,641044.31439,512655.68561,0.0104706655313,4234110,4700482,17475732,-4839379,-5231532,-20891924,501576,313028,2452447,,,,,,,,,,,,,,,0.00304727435349,-0.000478725888562,-0.014585735892,-0.0110597356499,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-11-26T00:00:00.000+09:00",532000,532000,501000,527000,8750955,0.0252918287938,-0.0802792321117,-0.0721830985915,48.3920015479,550038.970158,536993.661378,13045.30878,29924.4270985,-16879.1183184,574800,475070,35709.7064291,0.0485925400311,0.235615438468,-0.0195568659065,,,,,"2025-11-27T06:50:14.000+09:00",26979,-303202,0,0.0360531309298,0.0474383301708,0.115749525617,1,0.0350194552529,0.0603112840467,-0.0831593597773,0.109310206917,0.0247539066035,0.0567825941147,-0.0320286875113,0.0677603537554,29.1596292228,"test",441283.333333,0.194244060883,0.916840640223,1.19424406088,9405025,8797249.6,0.994737605262,55905522,-0.271922488138,642515.877016,507084.122984,0.147054707798,2724909,5080100,16487830,-4261510,-6517563,-20945667,1473519,1221905,3494155,,,,,,,,,,,,,,,0.0267226228556,0.0248706236931,-0.00143079406186,0.000421205100679,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-11-27T00:00:00.000+09:00",545000,556000,529000,546000,6752188,0.0360531309298,-0.0387323943662,-0.0336283185841,52.0579697215,549417.590134,537660.797572,11756.7925615,26290.9001911,-14534.1076296,573850,479860,35230.4416841,0.0493070773152,0.239659012556,-0.809351434781,,,,,"2025-11-28T06:50:14.000+09:00",72724,-47752,0,-0.0164835164835,-0.014652014652,0.0970695970696,0,0.034155597723,0.0512333965844,-0.0485318463013,0.137831867628,0.0215325871089,0.0481518318518,-0.0266192447428,0.0645246184691,28.9357514132,"test",445925,0.224421147054,0.951468153699,1.22442114705,8940910.4,8701803.4,0.775952718031,62657710,-0.186341258871,642614.162178,505085.837822,0.297496260276,2085669,3673956,14003860,-3686941,-5518324,-18476161,1524667,1731773,3596281,,,,,,,,,,,,,,,0.00657431321907,0.0031231477682,0.0294788177107,0.0329299831616,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-11-28T00:00:00.000+09:00",550000,554000,530000,537000,4448762,-0.0164835164835,0.0406976744186,-0.0410714285714,50.2375411577,547507.191652,537611.849604,9895.34204768,23011.7885624,-13116.4465147,572700,484000,34428.2672781,0.049399663048,0.245859921803,-1.6894459684,,,,,"2025-12-01T06:50:14.000+09:00",54028,-1029662,0,0.00186219739292,0.0111731843575,0.182495344507,1,0.00732600732601,0.043956043956,-0.0623363017287,0.109504132231,0.0184270801633,0.0428524926674,-0.0244254125041,0.0641122295682,28.5018897867,"test",450416.666667,0.192229417206,0.937663698271,1.19222941721,7396836.4,8650318.05,0.514288835889,58208948,-0.181498488371,643101.988608,502298.011392,0.246456025563,-568672,2610489,14120581,-1289795,-4935873,-18825982,1804842,2236738,3850069,,,,,,,,,,,,,,,-0.0151295113258,0.0370542917528,-0.0013540051577,-0.0535378082364,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-12-01T00:00:00.000+09:00",535000,545000,525000,538000,4888346,0.00186219739292,0.0346153846154,-0.144674085851,50.4448973307,546044.546782,537640.601485,8403.94529701,20090.2199093,-11686.2746123,568150,488200,33397.6767583,0.0404208280516,0.235630068839,-1.35085074711,,,,,"2025-12-02T06:50:14.000+09:00",9005,557884,0,0.046468401487,0.0669144981413,0.211895910781,1,-0.00372439478585,0.0372439478585,-0.0530669717504,0.102007374027,0.0156207161655,0.0373424161883,-0.0217217000229,0.0620774660934,28.5979784021,"test",455108.333333,0.182136121436,0.94693302825,1.18213612144,6429452.4,8367987,0.584172274646,63097294,-0.221361565213,635086.611805,501213.388195,0.274786927611,-978767,1212804,12520031,-158799,-3782227,-17778798,1165965,2502058,4463176,,,,,,,,,,,,,,,-0.00158407167542,0.0106391138089,0.00344626906835,-0.00877691641601,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-12-02T00:00:00.000+09:00",545000,563000,541000,563000,4415553,0.046468401487,0.0953307392996,-0.0376068376068,55.4435236128,548653.078046,539519.075449,9134.00259724,17898.9764469,-8764.97384967,567050,492440,32797.8427041,0.0392964844709,0.23459865926,-1.36909427844,,,,,"2025-12-03T06:50:14.000+09:00",-15276,498590,0,-0.0195381882771,0.0142095914742,0.204262877442,1,0.0130111524164,0.0408921933086,-0.00714222731682,0.143286491755,0.0162238056789,0.0317921428897,-0.0155683372108,0.0582554932577,28.5416785461,"test",460191.666667,0.223403292107,0.992857772683,1.22340329211,5851160.8,8068437.75,0.547262448669,67512847,-0.13772754831,633564.584867,500535.415133,0.469555549297,-58054,-618208,12537658,-1187136,-1866081,-17734300,1255696,2485893,4422616,,,,,,,,,,,,,,,0.0190186130391,0.00654827728268,0.0274497884479,0.0399201242043,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-12-03T00:00:00.000+09:00",562000,565000,544000,552000,4419336,-0.0195381882771,0.0474383301708,-0.048275862069,52.9143807275,549167.989116,540443.588379,8724.40073733,16064.061305,-7339.66056766,565650,496790,31955.1396538,0.0394727908778,0.235283463498,-1.41683569025,,,,,"2025-12-04T06:50:14.000+09:00",31840,-426024,0,-0.0253623188406,0.0634057971014,0.268115942029,1,-0.00177619893428,0.0373001776199,-0.0241315300981,0.111133476922,0.0158050737995,0.0291015603351,-0.0132964865356,0.0578897457497,28.5228033418,"test",464983.333333,0.18713932399,0.975868469902,1.18713932399,4984837,7518766,0.587774110805,63093511,-0.074689703071,632194.045564,499105.954436,0.397436352987,-858853,-973273,11960069,210395,-463968,-16696716,698401,1461620,3964470,,,,,,,,,,,,,,,0.0103556257556,0.00386678442946,-0.0298938140327,-0.0234049727065,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-12-04T00:00:00.000+09:00",553000,554000,532000,538000,4623856,-0.0253623188406,-0.014652014652,-0.0973154362416,49.8006733802,547449.836944,540262.581832,7187.25511219,14288.7000664,-7101.44495424,562750,500410,31244.05825,0.0391956331905,0.234754844806,-1.191028197,,,,,"2025-12-05T06:50:14.000+09:00",32685,-631603,0,0.0092936802974,0.0501858736059,0.327137546468,1,0.0018115942029,0.0398550724638,-0.0439804531319,0.0751184029096,0.0133592102457,0.0265589220566,-0.0131997118109,0.0580744577137,28.5423533861,"test",469508.333333,0.145879554853,0.956019546868,1.14587955485,4559170.6,7292520.75,0.634054555141,58469655,-0.171436639382,628804.144457,496695.855543,0.312653693396,-716259,-1589124,8666461,200420,105134,-13467564,525355,1502746,4180861,,,,,,,,,,,,,,,-0.00192998538265,-0.0023390306971,-0.0234323334579,-0.0230232881435,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-12-05T00:00:00.000+09:00",538000,546000,527000,543000,4961342,0.0092936802974,0.0111731843575,-0.0506993006993,50.9116606082,546765.246645,540465.353548,6299.89309691,12690.9386725,-6391.04557561,561300,504210,30369.4826607,0.0384038604975,0.2367727852,-0.949591881371,,,,,"2025-12-08T06:50:14.000+09:00",7533,74047,0,0.0570902394107,0.0515653775322,0.364640883978,1,0,0.0353159851301,-0.0326028861571,0.0769322306182,0.0116020130698,0.0233718944245,-0.0117698813547,0.0559290656734,28.6220514255,"test",474000,0.145569620253,0.967397113843,1.14556962025,4661686.6,7132905.3,0.695556970313,63430997,-0.0833398979796,627750.282166,494849.717834,0.362303067772,-985495,-1035031,7984864,682563,106277,-11836195,278687,959738,3452855,,,,,,,,,,,,,,,0.0177584268129,-0.00547411892496,-0.00846474651549,0.0147677992224,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-12-08T00:00:00.000+09:00",549000,580000,533000,574000,7449914,0.0570902394107,0.0669144981413,-0.062091503268,57.2315700466,550955.2087,542949.401434,8005.80726617,11753.9123913,-3748.10512508,559400,508650,31557.3767563,0.0372896907878,0.223828359488,0.153350455721,,,,,"2025-12-09T06:50:14.000+09:00",-12278,362294,0,-0.00522648083624,-0.0348432055749,0.329268292683,0,0.0110497237569,0.0865561694291,0.0260993922059,0.128477341984,0.0139473994184,0.0204771992879,-0.00652979986948,0.0549780082863,29.084097722,"test",478941.666667,0.198475806031,1.02609939221,1.19847580603,5174000.2,7100647.55,1.0491879716,70880911,-0.0882614360996,622004.792149,496795.207851,0.616604492235,896105,901599,8978477,-922451,-1227620,-11942816,1933,297588,2554386,,,,,,,,,,,,,,,0.0133656906623,0.00329822436577,0.0437245487484,0.0537920150449,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-12-09T00:00:00.000+09:00",571000,588000,564000,571000,4328383,-0.00522648083624,0.0142095914742,-0.0669934640523,56.4738235256,554039.022746,545027.22355,9011.79919632,11205.4897523,-2193.69055595,557350,512820,31017.5641309,0.0372896140248,0.208502028408,-1.10424086694,,,,,"2025-12-10T06:50:14.000+09:00",8540,25448,0,0.0280210157618,-0.0718038528897,0.306479859895,0,-0.00522648083624,0.0418118466899,0.0244908944111,0.113451113451,0.0157824854577,0.0196243253104,-0.0038418398528,0.0543214783378,28.5358490778,"test",483666.666667,0.180565127498,1.02449089441,1.1805651275,5156566.2,6820942.3,0.63457258684,66552528,-0.123609387518,615454.302767,499245.697233,0.617461180584,1745108,214038,8724389,-1646839,-354569,-11631266,-90388,156662,2594808,,,,,,,,,,,,,,,-0.00271971310637,0.00383707520021,-0.00250676772987,-0.00906355603644,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-12-10T00:00:00.000+09:00",571000,593000,568000,587000,6682961,0.0280210157618,0.0634057971014,-0.0532258064516,59.5498616485,559109.942324,548136.318102,10973.624222,11159.1166462,-185.492424231,555700,517410,30587.7381215,0.0377463910187,0.188943674507,-0.104027096615,,,,,"2025-12-11T06:50:14.000+09:00",-859,508123,0,-0.0374787052811,-0.06132879046,0.269165247019,0,0,0.0437828371278,0.0563253554076,0.134496820703,0.0186944194582,0.0190104201809,-0.00031600072271,0.0521085828306,28.9978518096,"test",488375,0.201945226517,1.05632535541,1.20194522652,5609291.2,6913039.45,0.966718192242,73235489,-0.108640396953,608197.999962,503202.000038,0.798106594753,257594,81416,8392922,-376479,-480597,-10671301,124886,386223,1966059,,,,,,,,,,,,,,,-0.00206344800956,0.0039190422505,0.0300844637714,0.0241019735113,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-12-11T00:00:00.000+09:00",583000,589000,565000,565000,4021907,-0.0374787052811,0.0501858736059,-0.072249589491,53.908477862,560016.105043,549385.479724,10630.6253193,11053.4183808,-422.793061509,553500,521620,30117.1853986,0.0383972405136,0.168934200679,-1.24060331913,,,,,"2025-12-12T06:50:14.000+09:00",-78267,-768307,0,0.0106194690265,-0.0230088495575,0.30796460177,0,-0.00681431005111,0.0408858603066,0.0207768744354,0.0831639891108,0.0188152660519,0.0195635723555,-0.000748306303556,0.0533047529178,28.4518477364,"test",492683.333333,0.146781232029,1.02077687444,1.14678123203,5488901.4,6846453.35,0.587443862449,69213582,-0.0999713596237,600252.540038,506747.459962,0.622987970179,-729417,888441,7898346,407813,-1020227,-9986395,309281,81514,1832200,,,,,,,,,,,,,,,-0.00589600967352,-0.000385026737968,-0.0315826956076,-0.0370936785431,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-12-12T00:00:00.000+09:00",565000,579000,560000,571000,2646148,0.0106194690265,0.0515653775322,0.0124113475177,55.1562074588,561705.935036,550986.5553,10719.3797367,10986.610652,-267.230915321,553850,526330,29323.1007273,0.0348487796613,0.170315830585,-1.64813833938,,,,,"2025-12-15T06:50:14.000+09:00",124885,-415830,0,-0.0297723292469,-0.0420315236427,0.288966725044,0,0,0.0336283185841,0.0309650627426,0.0848707084909,0.0187729942849,0.0192409993905,-0.000468005105642,0.051353941729,28.0437600442,"test",496700,0.149587276022,1.03096506274,1.14958727602,5025862.6,6472845.6,0.408807526631,71859730,-0.00714163489393,601014.711385,506685.288615,0.681809657014,-2209437,-1009904,5990389,1977253,940121,-7820193,161604,39579,1558587,,,,,,,,,,,,,,,0.013754616092,0.00288881280493,-0.00313514706543,0.00773065622162,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-12-15T00:00:00.000+09:00",535000,563500,535000,554000,2482125,-0.0297723292469,-0.0348432055749,-0.07202680067,50.9478945714,560520.406569,551209.773426,9310.63314359,10651.4151503,-1340.78200673,551700,530390,29800.0221039,0.032847648345,0.155232999363,-1.51725693143,,,,,"2025-12-16T06:50:14.000+09:00",-104380,-32471,0,-0.043321299639,0.0469314079422,0.364620938628,1,-0.0630472854641,0.0499124343257,0.00416893239079,0.0445144139218,0.0168061970101,0.0192263811378,-0.00242018412767,0.0537906536171,27.9495455718,"test",500466.666667,0.106966830958,1.00416893239,1.10696683096,4032304.8,6197276.05,0.400518708538,69377605,-0.0919773050936,594521.022874,508878.977126,0.526855967532,-817631,-1632320,5977503,1034330,1476184,-8512539,-270508,113782,2245300,,,,,,,,,,,,,,,-0.0183746244445,0.00158960462586,-0.0113977048025,-0.0313619338728,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-12-16T00:00:00.000+09:00",545000,551000,530000,530000,3287998,-0.043321299639,-0.0718038528897,-0.0814558058925,45.6522064325,555824.959405,549638.679098,6186.28030692,9758.38818164,-3572.10787472,549350,534030,29385.7348107,0.0333664899882,0.153501040802,-1.08475042156,,,,,"2025-12-17T06:50:14.000+09:00",-14809,-545365,0,0.0396226415094,0.101886792453,0.430188679245,1,-0.0162454873646,0.0379061371841,-0.0352234458906,-0.00754639252476,0.0116722269942,0.0184120531729,-0.00673982617872,0.0554447826618,28.1864217124,"test",503450,0.0527361207667,0.964776554109,1.05273612077,3824227.8,6027557.15,0.545494288677,66089607,-0.066409963446,591512.898382,507187.101618,0.270532853025,-1150799,-2007466,2288846,1043405,1670017,-5782165,57324,229226,3184809,,,,,,,,,,,,,,,-0.0223586328623,-0.0242003344588,-0.0209626667767,-0.0191209651801,,,0,1,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-12-17T00:00:00.000+09:00",530000,554000,525000,551000,2692626,0.0396226415094,-0.06132879046,-0.0383944153578,50.5005081344,555082.657958,549739.517683,5343.14027468,8875.33860025,-3532.19832556,548250,537770,29358.1823243,0.0346569278183,0.148699005066,-1.1887282555,,,,,"2025-12-18T06:50:14.000+09:00",63265,24071,0,0.00181488203267,0.0671506352087,0.37386569873,1,0,0.0547169811321,0.00501595987232,0.0246015954776,0.00969716928255,0.0161076925594,-0.00641052327688,0.0532816376121,28.0255175717,"test",507058.333333,0.0866599832366,1.00501595987,1.08665998324,3026160.8,5756328.5,0.467767953132,68782233,0.0243560456982,589012.114764,507487.885236,0.53373230285,473257,-794241,3394002,-188747,1127853,-6334275,-327804,-413111,2656637,,,,,,,,,,,,,,,0.0143231152776,-0.0055015227429,0.0252995262319,0.0451241642523,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-12-18T00:00:00.000+09:00",538000,563000,537000,552000,2959059,0.00181488203267,-0.0230088495575,-0.0281690140845,50.7259276777,554608.402887,549906.960818,4701.44206966,8040.55929413,-3339.11722447,547450,540860,29118.3121582,0.0346208219822,0.145389932131,-0.985632273081,,,,,"2025-12-19T06:50:14.000+09:00",-22844,245079,0,-0.00905797101449,0.0851449275362,0.322463768116,1,-0.0235934664247,0.0471869328494,0.0083112613024,0.0205968272751,0.00851710519866,0.0145662306053,-0.00604912540664,0.0527505655041,28.1216851956,"test",510308.333333,0.0816989728432,1.0083112613,1.08169897284,2813591.2,5450643.4,0.542882515484,71741292,0.136092630826,587246.859173,507653.140827,0.557165315236,865104,-37799,2935474,-620901,447470,-5985947,-294497,-489996,2826037,,,,,,,,,,,,,,,-0.015259798689,-0.0106907262889,0.0170746807217,0.0125056083215,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-12-19T00:00:00.000+09:00",569000,570000,547000,547000,3440005,-0.00905797101449,-0.0420315236427,0.0600775193798,49.5118276461,553437.879366,549691.630387,3746.24897946,7181.6972312,-3435.44825173,549000,543280,28681.2898612,0.0278097906281,0.135154335989,-0.773198084941,,,,,"2025-12-22T06:50:14.000+09:00",98620,-706143,0,0.0603290676417,0.160877513711,0.36197440585,1,0.0307971014493,0.0416666666667,-0.00364298724954,0.00684729789427,0.00684871842681,0.0131292453952,-0.00628052696843,0.0524338023057,28.2631875642,"test",513541.666667,0.0651521298174,0.99635701275,1.06515212982,2972362.6,5014187.05,0.686054382435,68301287,0.234983006866,586099.865229,511900.134771,0.473045724187,999719,1201690,1767244,-552754,-859990,-4749465,-505447,-437825,2798230,,,,,,,,,,,,,,,0.00651894725511,0.0154660335282,-0.0155769182696,-0.0245240045427,,,0,1,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-12-22T00:00:00.000+09:00",574000,580000,567000,580000,2878464,0.0603290676417,0.0469314079422,0.115384615385,56.8521083833,557524.359464,551936.694803,5587.66466117,6862.89071719,-1275.22605602,552000,546410,28989.7691569,0.0304642306783,0.133832556275,-1.01106809364,,,,,"2025-12-23T06:50:14.000+09:00",133747,579949,0,0.00689655172414,0.124137931034,0.310344827586,1,0.0493601462523,0.0237659963437,0.0507246376812,0.0614739847367,0.00963390458822,0.0118325702021,-0.00219866561384,0.0499823606153,28.143550759,"test",517341.666667,0.121115961405,1.05072463768,1.12111596141,3051630.4,4671846.95,0.61612977283,71179751,0.178924664902,588937.785532,515062.214468,0.879015682678,271867,295257,777340,-387451,-293928,-3827591,82548,-60055,2853373,,,,,,,,,,,,,,,0.0212359005609,0.0151539982737,0.0390931670808,0.0451750693679,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-12-23T00:00:00.000+09:00",585000,593000,581000,584000,2011188,0.00689655172414,0.101886792453,0.136186770428,57.6557241803,561597.534931,554311.754447,7285.78048403,6947.46867056,338.311813468,555500,550020,27847.6427885,0.0301993548754,0.12634134821,-1.36454590346,,,,,"2025-12-24T06:50:13.000+09:00",30842,20825,0,0.00684931506849,0.16095890411,0.308219178082,1,0.00862068965517,0.0206896551724,0.0513051305131,0.0617795716519,0.0124756515137,0.0118963504633,0.000579301050459,0.0476843198433,27.791892412,"test",521033.333333,0.120849593756,1.05130513051,1.12084959376,2796268.4,4407055.8,0.456356372887,73190939,0.295394172227,590591.309465,520408.690535,0.906083449637,-744397,368603,-2043033,-109652,-705587,-1256220,846489,299169,3170950,,,,,,,,,,,,,,,0.00277403657637,-0.0103106098112,0.00412251514777,0.0172071615354,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-12-24T00:00:00.000+09:00",587000,591000,584000,588000,2160697,0.00684931506849,0.0671506352087,0.115749525617,58.4883381429,565659.452634,556807.180043,8852.27259044,7328.42945453,1523.8431359,558550,553270,26358.5254465,0.0299024571555,0.126241386835,-1.26860469227,,,,,"2025-12-26T06:50:13.000+09:00",41097,287052,0,0.0187074829932,0.190476190476,0.258503401361,1,0.00513698630137,0.0119863013699,0.0527258078954,0.062772245016,0.0150548853579,0.0124633153989,0.00259156995902,0.0448274242287,27.8704236397,"test",524875,0.120266730174,1.0527258079,1.12026673017,2689882.6,4077542.9,0.52990172096,75351636,0.238453824729,593806.063308,523293.936692,0.917658655512,-2195291,-1466858,-3152956,542324,-128919,54369,1688895,1578874,3013606,,,,,,,,,,,,,,,-0.00211302497741,-0.00474139805994,0.00896234004591,0.0115907131284,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-12-26T00:00:00.000+09:00",594000,605000,590000,599000,4243548,0.0187074829932,0.0851449275362,0.0970695970696,60.7726496681,570788.767613,559932.574114,10856.193499,8033.98226342,2822.21123556,561200,556150,25690.0593431,0.0292609763562,0.138513729662,0.210818999363,,,,,"2025-12-29T06:50:13.000+09:00",35232,1159822,0,0.0601001669449,0.191986644407,0.343906510851,1,0.0102040816327,0.0255102040816,0.0673556664291,0.0770475591118,0.0181238622688,0.0134123243129,0.00471153795586,0.0428882459819,28.5639271468,"test",528950,0.132432176954,1.06735566643,1.13243217695,2946780.4,3952110.9,1.07374213613,79595184,0.214283890667,600066.952543,522333.047457,0.986274296369,-2182540,-2752387,-3490869,415419,742392,274769,1793176,2027618,3121882,,,,,,,,,,,,,,,0.00512580866568,0.00488417832168,0.0135816743275,0.0138233046715,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-12-29T00:00:00.000+09:00",622000,640000,619000,635000,6460022,0.0601001669449,0.160877513711,0.182495344507,67.1447731111,580667.41875,565493.12418,15174.2945698,9462.0447247,5712.2498451,566100,559760,26783.6265329,0.031140898622,0.172600168835,1.62190006445,,,,,"2025-12-30T06:50:13.000+09:00",-29663,408687,0,0.0267716535433,0.166929133858,0.357480314961,1,0.0383973288815,0.0350584307179,0.121709945239,0.134414749178,0.0238965268816,0.0149008578342,0.0089956690474,0.0421789394219,29.0425235592,"test",533941.666667,0.189268490628,1.12170994524,1.18926849063,3550783.8,4052673.9,1.59401475653,86055206,0.343554140885,614954.477789,517245.522211,1.20515542401,-2887190,-3518306,-4361551,1572147,1419314,1605722,1347948,2152564,2714056,,,,,,,,,,,,,,,0.0220065477228,0.014048517403,0.0380936192221,0.0460516495419,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2025-12-30T00:00:00.000+09:00",638000,659000,634000,652000,5789931,0.0267716535433,0.124137931034,0.211895910781,69.6518013646,591641.662019,571901.040907,19740.6211117,11517.7600021,8222.86110957,571800,563000,26656.2246377,0.0313322177118,0.209123096077,1.11168093422,,,,,"2026-01-02T06:50:13.000+09:00",-28699,-156710,0,0.0398773006135,0.170245398773,0.311349693252,1,0.00472440944882,0.0393700787402,0.140258831759,0.158081705151,0.0302770262449,0.0176652760768,0.0126117501681,0.0408837801192,28.9594307733,"test",538958.333333,0.209741012756,1.14025883176,1.20974101276,4133077.2,4097753.15,1.41295260794,91845137,0.35077568057,631588.293168,512011.706832,1.17069986238,-2933368,-4672093,-5107557,2161404,2419936,2374572,782783,2279109,2630424,,,,,,,,,,,,,,,-0.00151401709726,-0.00763465188346,0.0282856706406,0.0344063054268,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-01-02T00:00:00.000+09:00",651000,680000,647000,678000,5707505,0.0398773006135,0.16095890411,0.204262877442,73.0401032144,604927.56017,579760.223062,25167.3371076,14247.6754232,10919.6616844,577550,566840,27109.3514493,0.0309810889691,0.261043911811,0.989716658841,,,,,"2026-01-05T06:50:13.000+09:00",-9634,173857,0,0.0324483775811,0.100294985251,0.333333333333,1,-0.00153374233129,0.0506134969325,0.173924335555,0.196104720909,0.0371199662354,0.0210142705357,0.0161056956997,0.039984294173,28.9841951003,"test",544458.333333,0.245274355246,1.17392433556,1.24527435525,4872340.6,4162350.75,1.37122153869,97552642,0.360851317011,652932.955633,502167.044367,1.16626466922,-2595791,-4603781,-6028606,2420312,3272356,3882217,224411,1405540,2090597,,,,,,,,,,,,,,,0.0226521473979,0.0217186942851,0.0172251532156,0.0181586063284,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-01-05T00:00:00.000+09:00",682000,700000,682000,700000,6573355,0.0324483775811,0.190476190476,0.268115942029,75.5296660253,619554.089375,588666.873206,30887.2161687,17575.5835723,13311.6325964,584950,571220,26744.3977744,0.0305879218433,0.312090398637,1.39835288078,,,,,"2026-01-06T06:50:13.000+09:00",-13846,-272392,0,0.02,0.0642857142857,0.2,1,0.00589970501475,0.0265486725664,0.19668347722,0.22544728826,0.0441245945267,0.0251079765318,0.0190166179948,0.0382062825348,29.1573705286,"test",550058.333333,0.272592300817,1.19668347722,1.27259230082,5754872.2,4270051.7,1.53940876173,104125997,0.480468257562,676228.639341,493671.360659,1.13021316285,-1376736,-2699751,-4879434,1542186,2419176,2937513,-142997,320672,1872658,,,,,,,,,,,,,,,0.0343161709938,0.0126167285341,-0.00186779341268,0.019831649047,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-01-06T00:00:00.000+09:00",694000,727000,671000,714000,7358971,0.02,0.191986644407,0.327137546468,76.9860820895,634084.229471,597950.808524,36133.4209468,21287.1510472,14846.2698996,593750,575960,28834.0836476,0.0293600827093,0.351866204741,1.65934962125,,,,,"2026-01-07T06:50:13.000+09:00",-7308,-12047,0,0.0378151260504,0.0350140056022,0.27731092437,1,-0.00857142857143,0.08,0.202526315789,0.239669421488,0.0506070321384,0.0298139370409,0.0207930950975,0.0403838706549,29.2900689125,"test",555333.333333,0.285714285714,1.20252631579,1.28571428571,6377956.8,4406807.45,1.66990981192,111484968,0.601516104363,698210.279532,489289.720468,1.07557762883,436067,-2053486,-3955231,131425,2135942,2305577,-551969,-66036,1553100,,,,,,,,,,,,,,,0.0152461458389,-0.00159791122715,0.00475385416106,0.0215979112272,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-01-07T00:00:00.000+09:00",714000,762000,714000,741000,8061518,0.0378151260504,0.166929133858,0.364640883978,79.5179414558,650532.809552,608547.04493,41985.7646226,25426.8737623,16558.8908603,603650,580520,30203.0776728,0.0297538902703,0.396770342599,1.79680617193,,,,,"2026-01-08T06:50:13.000+09:00",-56008,313148,0,0.029689608637,-0.00674763832659,0.21322537112,0,0,0.0672268907563,0.227532510561,0.27644181079,0.0566609509077,0.0343142695847,0.022346681323,0.0407598888971,29.4183683385,"test",560583.333333,0.321837371785,1.22753251056,1.32183737179,6698256,4561816.25,1.76717288865,119546486,0.615056437225,723405.208655,483894.791345,1.07346148674,542919,-1173672,-4500192,-232613,1467596,2967041,-343250,-285658,1468660,,,,,,,,,,,,,,,0.00565243907829,-0.0089751770453,0.0321626869721,0.0467903030957,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-01-08T00:00:00.000+09:00",737000,788000,729000,763000,9059190,0.029689608637,0.170245398773,0.329268292683,81.3211378727,667835.454236,619988.004564,47847.449672,29910.9889442,17936.4607278,613100,584720,32260.0006962,0.0284368682869,0.448308951225,2.11012974773,,,,,"2026-01-09T06:50:13.000+09:00",-50018,502971,0,-0.0222804718218,-0.00917431192661,0.119266055046,0,-0.00539811066127,0.0796221322537,0.244495188387,0.304898070872,0.0627096325977,0.0392018203725,0.0235078122252,0.0422804727342,29.5643035803,"test",566241.666667,0.347481199135,1.24449518839,1.34748119913,7352107.8,4642280.05,1.95145271341,128605676,0.621728594336,750529.108998,475670.891002,1.04537208708,-93114,140503,-5868653,325095,582867,4185059,-244966,-707077,1625759,,,,,,,,,,,,,,,0.000287845029509,-0.00351491993793,0.0294017636075,0.0332045285749,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-01-09T00:00:00.000+09:00",750000,761000,727000,746000,6182469,-0.0222804718218,0.100294985251,0.306479859895,75.7700520467,679860.768969,629322.226449,50538.5425208,34036.4996595,16502.0428612,621850,589260,32527.1435036,0.0292662451315,0.474415569086,0.683373015427,,,,,"2026-01-12T06:50:13.000+09:00",34560,-4003,0,-0.00134048257373,0.0160857908847,0.150134048257,1,-0.0170380078637,0.0445609436435,0.199646216933,0.265994637342,0.0677460355506,0.0456253346643,0.0221207008864,0.0436020690396,29.1597091434,"test",571950,0.304309817292,1.19964621693,1.30430981729,7447100.6,4734984.35,1.3056999861,122423207,0.589977441003,769357.660818,474342.339182,0.920825600893,-932811,-390506,-6633150,1229193,944823,5181609,-282936,-573383,1360552,,,,,,,,,,,,,,,0.00745765392532,0.00408872317437,-0.0297381257471,-0.0263691949961,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1d","2026-01-12T00:00:00.000+09:00",761000,765000,735000,745000,4865558,-0.00134048257373,0.0642857142857,0.269165247019,75.4438145349,689882.189128,637890.950415,51991.2387126,37627.4474701,14363.7912424,629750,592800,32346.6332533,0.0292566268557,0.495059456232,0.106921401024,,,,,"2026-01-13T06:50:13.000+09:00",-4433,373951,0,-0.00805369127517,0.0161073825503,0.16644295302,1,0.0201072386059,0.0402144772118,0.183009130607,0.256747638327,0.0697868976008,0.0505066408995,0.0192802567012,0.0434182996689,28.9188314612,"test",577275,0.290546100212,1.18300913061,1.29054610021,7105541.2,4644114.2,1.04768267757,117557649,0.477186370654,785631.846281,473868.153719,0.869671012852,-512111,-309047,-5269897,1030882,956292,4374402,-508620,-651281,835154,,,,,,,,,,,,,,,0.00838798862705,0.00199383914254,-0.00972847120077,-0.00333432171627,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1d","2026-01-13T00:00:00.000+09:00",759000,762000,724000,739000,5209718,-0.00805369127517,0.0350140056022,0.30796460177,73.4017079322,697438.775416,645380.509644,52058.2657721,40513.6111305,11544.6546416,638450,596280,32750.4451638,0.0273909898676,0.500675076518,0.244615318501,,,,,"2026-01-14T06:50:13.000+09:00",12173,-39348,0,-0.00405953991881,-0.0121786197564,0.192151556157,0,0.0187919463087,0.0510067114094,0.157490798026,0.239350640639,0.0704442026686,0.0548222072132,0.0156219954554,0.0443172465004,28.9790894855,"test",582008.333333,0.269741269455,1.15749079803,1.26974126945,6675690.6,4703504.75,1.10762469199,112347931,0.458534128195,798278.001301,478621.998699,0.814556896105,814335,518771,-4324901,-622169,-170727,3155077,-224835,-379943,1091643,,,,,,,,,,,,,,,0.0146709364101,-0.000873858982323,-0.0227246276853,-0.00717983229285,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-01-14T00:00:00.000+09:00",735000,750000,728000,736000,6041172,-0.00405953991881,-0.00674763832659,0.288966725044,72.347244668,703371.271506,652093.064485,51278.2070208,42666.5303086,8611.67671218,646700,599800,31982.5562235,0.0276639822478,0.501215433479,0.574586836577,,,,,"2026-01-15T06:50:13.000+09:00",1228,63294,0,0.0271739130435,0.0122282608696,0.16847826087,1,-0.00541271989175,0.0297699594046,0.138085665687,0.227075691897,0.0696714769304,0.0579708292236,0.0117006477068,0.0434545600863,29.1230939885,"test",586700,0.254474177604,1.13808566569,1.2544741776,6271621.4,4873255.95,1.23965826174,106306759,0.353429302231,808768.010415,484631.989585,0.775501623581,1426737,493312,-2996976,-1394567,-217131,1809789,-106441,-336574,1092507,,,,,,,,,,,,,,,0.00649101571823,-0.00716558831588,-0.010550555637,0.00310604839707,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-01-15T00:00:00.000+09:00",735000,757000,727000,756000,4419317,0.0271739130435,-0.00917431192661,0.364620938628,74.932641894,711467.998966,659789.874523,51678.1244433,44468.8491355,7209.27530775,656800,602340,31840.9450647,0.0259787520089,0.495968785831,-0.280837501042,,,,,"2026-01-16T06:50:13.000+09:00",46113,160225,0,0.0026455026455,0.00529100529101,0.18253968254,1,-0.00135869565217,0.0407608695652,0.151035322777,0.255105090148,0.0683573074646,0.0588212290152,0.0095360784494,0.042117652202,28.8372923724,"test",591133.333333,0.2788992895,1.15103532278,1.2788992895,5343646.8,4970115.55,0.88917791861,110726076,0.415970922447,819676.149267,493923.850733,0.804525863506,1868806,1652873,-2583460,-2177044,-1545847,1163028,230504,-175811,1336166,,,,,,,,,,,,,,,0.0157629522983,0.00953108747798,0.0114109607452,0.0176428255655,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-01-16T00:00:00.000+09:00",756000,763000,747000,758000,5304078,0.0026455026455,0.0160857908847,0.430188679245,75.1825217237,718626.768356,667064.698633,51562.0697236,45887.4932531,5674.57647051,668200,605800,30709.4489887,0.0224183737379,0.471749999086,0.121204715679,,,,,"2026-01-19T06:50:13.000+09:00",8317,480925,0,-0.00131926121372,0.00791556728232,0.168865435356,1,0,0.021164021164,0.134390900928,0.251238032354,0.0680238386856,0.0605375900437,0.00748624864183,0.0405137849455,29.0224251812,"test",595666.666667,0.272523782876,1.13439090093,1.27252378288,5167968.6,5070919.55,1.04597952062,116030154,0.492421014646,825811.674694,510588.325306,0.784877374008,972035,2423617,-2202067,-1309975,-2709895,801697,301020,204013,1335339,,,,,,,,,,,,,,,0.00900251169868,0.00360612304975,-0.00635700905318,-0.000960620404247,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-01-19T00:00:00.000+09:00",761000,774000,741000,757000,5203696,-0.00131926121372,0.0161073825503,0.37386569873,74.7811291418,724530.342455,673726.572808,50803.7696473,46870.748532,3933.02111535,678500,609340,30873.0597752,0.0222462479888,0.449431596507,0.00391556637931,,,,,"2026-01-20T06:50:13.000+09:00",828,273513,0,-0.0356671070013,-0.0224570673712,0.175693527081,0,0.00395778364116,0.0435356200528,0.115696389094,0.242327764466,0.0671119810401,0.0619164445601,0.00519553647999,0.0407834343133,29.0019982327,"test",600266.666667,0.261106175033,1.11569638909,1.26110617503,5235596.2,5196473.05,1.00138997161,110826458,0.404545781297,830969.669115,526030.330885,0.757428249355,833790,1839213,-2636443,-1575096,-2823109,423440,745586,917632,2165897,,,,,,,,,,,,,,,0.0132045926862,0.0144250411171,-0.0145238539,-0.0157443023308,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-01-20T00:00:00.000+09:00",758000,765000,702000,730000,4865327,-0.0356671070013,-0.0121786197564,0.322463768116,64.732170267,725371.828231,677894.974822,47476.8534092,46991.9695074,484.883901789,687400,612020,33167.8412198,0.0248140158093,0.414134968962,-0.240323672848,,,,,"2026-01-21T06:50:13.000+09:00",952,-25527,0,0.0205479452055,0.102739726027,0.291780821918,1,0.00132100396301,0.0832232496697,0.0619726505674,0.192771478056,0.0650367854921,0.0643725609691,0.000664224522999,0.0454353989312,28.8984442993,"test",604483.333333,0.207642890623,1.06197265057,1.20764289062,5166718,5291786.45,0.919411062024,105961131,0.323329742454,829738.188832,545061.811168,0.649643607065,-128945,709593,-3577509,-889871,-1813549,894058,1018912,1067936,2649575,,,,,,,,,,,,,,,-0.00385551699812,0.00827171712999,-0.0318115900032,-0.0439388241313,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-01-21T00:00:00.000+09:00",722000,756000,721000,745000,6677197,0.0205479452055,0.0122282608696,0.36197440585,67.3566093191,728391.546965,682865.717428,45525.8295371,46698.7415134,-1172.91197627,697300,615480,33298.7097041,0.0242485129456,0.369422697835,0.700920408969,,,,,"2026-01-22T06:50:13.000+09:00",-5031,256487,0,0.0201342281879,0.157046979866,0.28322147651,1,-0.0109589041096,0.0479452054795,0.0684067116019,0.210437382206,0.0611084960229,0.0626828745146,-0.00157437849164,0.0446962546364,29.235348344,"test",608350,0.224623982905,1.0684067116,1.2246239829,5293923,5453646.05,1.22435466819,112638328,0.406489902292,826099.2236,568500.7764,0.68517192366,-675912,320968,-3877698,-526558,-1841886,827893,1173245,1483699,3014031,,,,,,,,,,,,,,,0.00494908662948,-0.0256869834182,0.015598858576,0.0462349286237,,,0,1,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-01-22T00:00:00.000+09:00",755000,781000,743000,760000,5424107,0.0201342281879,0.00529100529101,0.310344827586,69.7785202357,733254.385893,688579.367989,44675.0179047,46293.9967916,-1618.97888696,706300,618440,33634.5161538,0.0220448654921,0.338612776967,-0.0954470915206,,,,,"2026-01-23T06:50:13.000+09:00",-25212,-44264,0,0.00526315789474,0.125,0.327631578947,1,0.0134228187919,0.0510067114094,0.0760300155741,0.228898518854,0.0587829182956,0.0609131536732,-0.00213023537759,0.0442559423077,29.0474375478,"test",611800,0.242236024845,1.07603001557,1.24223602484,5494881,5580928.2,0.971900516477,118062435,0.420025865948,825881.102186,586718.897814,0.724533806004,-57959,-87552,-2966269,-488801,-1134866,322090,508244,1195372,2591593,,,,,,,,,,,,,,,0.00867629477406,0.0200359511821,0.0114579334139,9.82770058404e-05,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-01-23T00:00:00.000+09:00",753000,776000,744000,764000,4881564,0.00526315789474,0.00791556728232,0.308219178082,70.4090068336,737984.480371,694166.081471,43818.3989003,45798.8772134,-1980.47831308,715300,621480,33517.765,0.022073469997,0.301790440433,-0.586381139786,,,,,"2026-01-26T06:50:13.000+09:00",8211,-66631,0,-0.0314136125654,0.183246073298,0.349476439791,1,-0.00921052631579,0.0421052631579,0.0680833216832,0.229323550235,0.0573539252621,0.059946174363,-0.00259224910089,0.043871420157,28.9472992864,"test",615883.333333,0.240494682434,1.06808332168,1.24049468243,5410378.2,5724447,0.85275730564,122943999,0.434566517954,823235.351021,607364.648979,0.725598006304,180666,-81776,-2652446,-403909,-907483,599801,185325,952241,1988411,,,,,,,,,,,,,,,0.00757996417992,0.0243005101252,-0.00231680628519,-0.0190373522305,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-01-26T00:00:00.000+09:00",760000,766000,736000,740000,4582237,-0.0314136125654,-0.0224570673712,0.258503401361,62.0451955434,738294.560314,697561.186547,40733.3737669,44785.7765241,-4052.40275714,722900,623880,33266.4960714,0.0241504157792,0.252051781056,-1.03779599624,,,,,"2026-01-27T06:50:13.000+09:00",-40791,-392178,0,0.0878378378378,0.135135135135,0.498648648649,1,-0.00523560209424,0.0392670157068,0.0236547240282,0.186125536962,0.055045099685,0.0605213196271,-0.00547621994208,0.0449547244208,28.85210333,"test",618750,0.19595959596,1.02365472403,1.19595959596,5286086.4,5845524,0.783888151002,118361762,0.367889397084,814004.116263,631795.883737,0.593848668433,223572,-289250,-1458835,-365416,-632206,-79847,113261,851374,1438397,,,,,,,,,,,,,,,-0.00811211065175,0.0709104262876,-0.0233015019137,-0.102324038853,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-01-27T00:00:00.000+09:00",738000,806000,733000,805000,8348749,0.0878378378378,0.102739726027,0.343906510851,71.8115753688,748556.935651,705519.617173,43037.3184771,44436.0849147,-1398.7664376,733200,627800,36104.6034949,0.0292854479222,0.213976719257,1.80287936107,,,,,"2026-01-28T06:50:13.000+09:00",1331,323151,0,0.0708074534161,0.132919254658,0.32049689441,1,-0.0027027027027,0.0986486486486,0.0979268957992,0.282255495381,0.0534625074249,0.0552001054841,-0.00173759805913,0.0448504391241,29.5362198216,"test",622750,0.29265355279,1.0979268958,1.29265355279,5982770.8,6050784.05,1.37977969979,126710511,0.389332412219,811643.86528,654756.13472,0.957652104114,-584610,-543217,-1368339,-146311,-391306,-239640,690397,866857,1488814,,,,,,,,,,,,,,,0.0273275160165,0.0170798846309,0.0605103218214,0.0707579532069,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-01-28T00:00:00.000+09:00",812000,874000,803000,862000,11446049,0.0708074534161,0.157046979866,0.357480314961,77.3223339971,766009.714781,717110.756642,48898.9581391,45328.6595596,3570.29857957,744550,633760,38597.1318167,0.0301834860524,0.225181732331,2.96630807007,,,,,"2026-01-29T06:50:13.000+09:00",-9959,-827086,0,-0.00812064965197,0.0429234338747,0.0406032482599,1,0.00869565217391,0.088198757764,0.157746289705,0.36013632921,0.0567273296278,0.0525854519252,0.00414187770251,0.0447762550077,29.9201657126,"test",627783.333333,0.373085193936,1.15774628971,1.37308519394,6936541.2,6300085.4,1.81680854675,138156560,0.413497204339,828379.529403,660720.470597,1.20052880432,326697,920833,561441,-527918,-908843,-1500264,138677,-82327,779140,,,,,,,,,,,,,,,0.0169051201117,0.047044587517,0.0539023333044,0.0237628658992,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-01-29T00:00:00.000+09:00",910000,910000,819000,855000,10144146,-0.00812064965197,0.125,0.311349693252,75.373533738,779700.527892,727324.774669,52375.7532232,46738.0782923,5637.67493091,754700,638920,42340.1938298,0.0305080862982,0.227072226736,1.88832059959,,,,,"2026-01-30T06:50:13.000+09:00",18856,-1036191,0,0.0573099415205,-0.00116959064327,0.0526315789474,0,0.0556844547564,0.105568445476,0.132900490261,0.338195705253,0.0612581909043,0.0546644190553,0.00659377184902,0.0495206945377,29.7912640962,"test",631550,0.353812049719,1.13290049026,1.35381204972,7880549,6517796.15,1.5563766903,128012414,0.277450200709,840385.704759,669014.295241,1.08527849122,-484006,-715297,990527,148614,5209,-2092637,318404,661534,974018,,,,,,,,,,,,,,,0.00975475795862,0.0272513938881,-0.0178754076106,-0.03537204354,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-01-30T00:00:00.000+09:00",861000,931000,852000,904000,11084536,0.0573099415205,0.183246073298,0.333333333333,79.3054258391,798823.523601,740411.828397,58411.6952039,49072.8016746,9338.89352929,766000,645460,44958.7514134,0.0314661139992,0.262565061169,1.99834338791,,,,,"2026-02-02T06:50:13.000+09:00",82466,-715951,0,-0.070796460177,-0.0508849557522,0.054203539823,0,0.00701754385965,0.0923976608187,0.180156657963,0.400551544635,0.064614707084,0.0542840726489,0.0103306344351,0.0497331320944,29.9356461812,"test",636866.666667,0.419449387627,1.18015665796,1.41944938763,9121143.4,6786647.7,1.63328590049,139096950,0.306073851454,866562.418428,665437.581572,1.18614101648,325312,-398571,1552764,-162677,-150074,-2822629,-193466,488066,1070937,,,,,,,,,,,,,,,0.000595642805841,-0.0128562963217,0.0567142987146,0.0701662378422,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-02-02T00:00:00.000+09:00",900000,900000,830000,840000,11353860,-0.070796460177,0.135135135135,0.2,64.7614092402,805158.366124,747788.729997,57369.6361266,50732.168565,6637.46756162,773000,650800,47033.1263124,0.0362766677609,0.260547320087,1.82749487013,,,,,"2026-02-03T06:50:13.000+09:00",-152666,-1513424,0,0.0857142857143,0.0345238095238,0.0880952380952,1,-0.00442477876106,0.0774336283186,0.0866752910737,0.290719114935,0.068297185865,0.0603954387679,0.00790174709716,0.0559918170386,29.886225503,"test",641200,0.310043668122,1.08667529107,1.31004366812,10475468,7025672.95,1.61605302165,127743090,0.168077087904,873701.539214,672298.460786,0.832666216044,318163,1015424,2256340,-598155,-1141582,-3640605,235277,39689,1157414,,,,,,,,,,,,,,,-0.0525786890643,-0.0444390311804,-0.0182177711127,-0.0263574289966,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-02-03T00:00:00.000+09:00",863000,914000,861000,912000,7906531,0.0857142857143,0.132919254658,0.27731092437,71.1675950955,821595.540566,759952.527775,61643.0127911,52914.3374102,8728.6753809,782900,657680,48959.3315758,0.0398508551652,0.290335738288,0.359326549483,,,,,"2026-02-04T06:50:13.000+09:00",-997,-302346,0,-0.0142543859649,-0.0339912280702,-0.0888157894737,0,0.027380952381,0.0630952380952,0.164899731767,0.38669261647,0.0675910227973,0.0580201068095,0.00957091598783,0.053683477605,29.6065949538,"test",646466.666667,0.41074559142,1.16489973177,1.41074559142,10387024.4,7053050.95,1.12100863244,135649621,0.171306383374,896551.924753,669248.075247,1.06796222449,1924899,1794212,2479359,-1650682,-1499162,-3874744,-348582,-377445,1177405,,,,,,,,,,,,,,,0.06837021458,0.0418533085691,0.0173440711343,0.0438609771451,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-02-04T00:00:00.000+09:00",883000,906000,877000,899000,5626527,-0.0142543859649,0.0429234338747,0.21322537112,68.737786391,833503.918941,770252.340532,63251.5784082,54981.7856098,8269.79279834,790800,665340,47962.2364632,0.0398516573079,0.309870546793,-0.547579585303,,,,,"2026-02-05T06:50:13.000+09:00",2964,-552981,0,-0.0500556173526,-0.0433815350389,0.0444938820912,0,-0.031798245614,0.031798245614,0.136823469904,0.351188865843,0.0703577067944,0.0611588271522,0.00919887964221,0.0533506523507,29.2520412493,"test",651916.666667,0.379010609741,1.1368234699,1.37901060974,9223120,6931301.4,0.811756216517,130023094,0.0755746099859,913322.814202,668277.185798,0.941550419424,4117908,3392640,5127753,-3371106,-2993262,-5961122,-872073,-522684,542114,,,,,,,,,,,,,,,0.0156994599174,0.00445675635525,-0.0299538458823,-0.0187111423202,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-02-05T00:00:00.000+09:00",878000,878000,838000,854000,8446076,-0.0500556173526,-0.00116959064327,0.119266055046,60.9769371964,836657.162181,776455.870863,60201.2913171,56025.6867513,4175.60456585,795350,672020,48893.5052873,0.0416787828461,0.313806673082,0.655105517922,,,,,"2026-02-06T06:50:13.000+09:00",-56481,-1235125,0,0.00468384074941,0.0468384074941,0.112412177986,1,-0.0233592880979,0.0444938820912,0.0737411202615,0.270795512038,0.0704933153596,0.0656038486549,0.00488946670475,0.0572523481116,29.6068989855,"test",655950,0.301928500648,1.07374112026,1.30192850065,8883506,6900645.7,1.2239544482,121577018,-0.0509275385635,920143.068718,670556.931282,0.734989012622,2482005,3981435,4831459,-2901862,-4192058,-6867562,295508,16793,1697888,,,,,,,,,,,,,,,-0.0386382677664,-0.0356872536823,-0.0114173495862,-0.0143683636704,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-02-06T00:00:00.000+09:00",832000,858000,791000,858000,8703089,0.00468384074941,-0.0508849557522,0.150134048257,61.394189305,839940.675691,782496.176725,57444.4989659,56309.4491942,1135.04977166,800950,678900,50186.8263382,0.0411587482545,0.313333491023,0.703041289719,,,,,"2026-02-09T06:50:13.000+09:00",-17656,-692261,0,0.0128205128205,0.032634032634,0.0897435897436,1,-0.0257611241218,0.0784543325527,0.0712279168487,0.263809102961,0.0669516304963,0.0656287286646,0.00132290183177,0.05849280459,29.6415479565,"test",660050,0.299901522612,1.07122791685,1.29990152261,8407216.6,7026676.7,1.2385782599,130280107,0.0559076526176,926432.229818,675467.770182,0.727323024475,2866457,4335357,6278627,-3583548,-4920033,-8687485,567587,383608,2027928,,,,,,,,,,,,,,,-0.0144144458195,-0.0249366209255,0.0190982865689,0.0296204616749,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-02-09T00:00:00.000+09:00",880000,904000,865000,869000,6314091,0.0128205128205,0.0345238095238,0.16644295302,62.5791612861,844411.34097,788903.867338,55507.4736312,56149.0540816,-641.580450406,807150,685740,49887.767314,0.0411163061798,0.312367991977,-0.335569386234,,,,,"2026-02-10T06:50:13.000+09:00",52381,-22345,0,0.0138089758343,0.02416570771,0.0529344073648,1,0.025641025641,0.0454545454545,0.0766276404634,0.267244145011,0.0638751134996,0.0646134109109,-0.000738297411285,0.0574082477722,29.3333927647,"test",664200,0.308340861186,1.07662764046,1.30834086119,7399262.8,7099103.35,0.889420915389,136594198,0.134077136657,933213.912362,681086.087638,0.745312075602,3015709,6090186,8655573,-3565087,-5960194,-10557091,375223,-382738,1425957,,,,,,,,,,,,,,,0.0410481928184,0.043283954958,-0.0282276799979,-0.0304634421375,,,0,1,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-02-10T00:00:00.000+09:00",892000,905000,875000,881000,4902140,0.0138089758343,-0.0339912280702,0.192151556157,63.8815995819,850040.365436,795725.803091,54314.5623447,55782.1557342,-1467.59338952,814250,692440,48895.7839345,0.0409503691108,0.309256655368,-0.927273313954,,,,,"2026-02-11T06:50:13.000+09:00",10062,22310,0,-0.0238365493757,0.0703745743473,0.10896708286,1,0.0264672036824,0.0345224395857,0.0819772797053,0.272312402519,0.0616510355786,0.0633168623544,-0.00166582677584,0.0555003222866,29.0939953074,"test",668733.333333,0.317416010368,1.08197727971,1.31741601037,6798384.6,7083724.45,0.692028612152,141496338,0.205742100824,940156.115817,688343.884183,0.765078465677,4361824,6418360,8378948,-4272935,-6814311,-10518328,-232352,133023,1690371,,,,,,,,,,,,,,,0.000688934020883,-0.0109529510886,0.0131200418134,0.0247619269229,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-02-11T00:00:00.000+09:00",876000,876000,848000,860000,4417213,-0.0238365493757,-0.0433815350389,0.16847826087,59.9492669325,851572.616907,800486.854714,51085.7621932,54842.877026,-3757.11483278,820450,698900,47760.3707963,0.0415045877995,0.297483575696,-1.07075368303,,,,,"2026-02-12T06:50:13.000+09:00",7778,-521148,0,0.0395348837209,0.111627906977,0.13488372093,1,-0.00567536889898,0.0317820658343,0.0482052532147,0.230505079411,0.0594020490619,0.0637707872396,-0.00436873817765,0.0555353148794,28.9657071804,"test",673666.666667,0.276595744681,1.04820525321,1.27659574468,6556521.8,7002526.5,0.630802753835,137079125,0.219723309865,942485.19984,698414.80016,0.662043410638,2622661,2840110,7474551,-3341903,-4890830,-10634821,578207,1833888,2712576,,,,,,,,,,,,,,,0.00995908851706,-0.000295911047346,-0.0337956378928,-0.0235406383284,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-02-12T00:00:00.000+09:00",882000,895000,877000,894000,6734663,0.0395348837209,0.0468384074941,0.18253968254,63.831238986,858099.906614,807413.754365,50686.152249,54011.5320706,-3325.37982161,827350,706020,46848.9157394,0.0418660758757,0.295603378144,-0.163785564278,,,,,"2026-02-13T06:50:13.000+09:00",91507,348547,0,-0.0089485458613,0.128635346756,0.185682326622,1,0.0255813953488,0.0209302325581,0.0805584093793,0.266253080649,0.0566959197416,0.0604155839716,-0.00371966422999,0.0524037088808,29.4262393836,"test",678616.666667,0.317385858487,1.08055840938,1.31738585849,6214239.2,7118293.8,0.946106354868,143813788,0.232413222393,949633.727454,705066.272546,0.772521951153,-340000,3268181,6446767,-1243364,-4301696,-9623411,1531227,852981,2726680,,,,,,,,,,,,,,,0.031334450153,0.00997425708827,0.00820043356788,0.0295606266327,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-02-13T00:00:00.000+09:00",884000,903000,871000,886000,5142348,-0.0089485458613,0.032634032634,0.168865435356,62.3010913258,862392.228673,813234.957745,49157.270928,53040.6798421,-3883.40891406,833750,712480,45788.2789009,0.0420338913846,0.289008686889,-0.837816764554,,,,,"2026-02-19T06:50:13.000+09:00",7003,42598,0,0.00451467268623,0.163656884876,0.129796839729,1,-0.0111856823266,0.0357941834452,0.0626686656672,0.243543678419,0.0554822470971,0.0598653271356,-0.00438308003844,0.0516797730258,29.1474925721,"test",683766.666667,0.295763662068,1.06266866567,1.29576366207,5502091,7110207.3,0.723234609489,138671440,0.159216778391,954230.496347,713269.503653,0.71684007613,-557199,2994704,6849714,-517745,-3748508,-9726098,1019339,584775,2408690,,,,,,,,,,,,,,,-0.00276335637338,-0.0176822174264,-0.00618518948792,0.00873367156515,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-02-19T00:00:00.000+09:00",902000,913000,888000,890000,5319993,0.00451467268623,0.02416570771,0.175693527081,62.7815030377,866639.578108,818921.257171,47718.3209367,51976.208061,-4257.88712436,840400,719240,44446.2589794,0.041983544663,0.279498182122,-0.766156462773,,,,,"2026-02-20T06:50:13.000+09:00",12989,-53306,0,0.0595505617978,0.24606741573,0.130337078652,1,0.0180586907449,0.0282167042889,0.0590195145169,0.237417273789,0.0536160909401,0.0584002337764,-0.00478414283636,0.0499396168308,29.1859592872,"test",689050,0.291633408316,1.05901951452,1.29163340832,5303271.4,7116022.15,0.747607706645,143991433,0.233030296287,957845.136127,722954.863873,0.711162427136,-964037,-1139636,5676724,451463,-874280,-8608262,472391,1931056,2439381,,,,,,,,,,,,,,,0.0309133268325,0.0493906408216,-0.0263986541463,-0.0448759681354,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-02-20T00:00:00.000+09:00",889000,955000,881000,943000,8437331,0.0595505617978,0.0703745743473,0.291780821918,68.5079618206,878387.335322,828112.275159,50275.0601635,51635.9784815,-1360.91831802,851050,727340,46557.2404809,0.0420477977497,0.268021726572,0.496481838113,,,,,"2026-02-23T06:50:13.000+09:00",28200,277825,0,0.0137857900318,0.127253446448,-0.0106044538706,1,-0.00112359550562,0.0831460674157,0.108043005699,0.296505073281,0.0533139556347,0.0547571351872,-0.00144317955251,0.0493714109023,29.7049981459,"test",695300,0.356249101107,1.1080430057,1.35624910111,6010309.6,7294622.35,1.15665083059,152428764,0.318506090997,965099.945199,737000.054801,0.903112863576,-772003,-1865646,5803709,376899,348138,-8356641,378243,1463576,2086011,,,,,,,,,,,,,,,0.0231238715928,-0.00578094442195,0.036426690205,0.0653315062197,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-02-23T00:00:00.000+09:00",955000,980000,941000,956000,5821098,0.0137857900318,0.111627906977,0.28322147651,69.7378870836,890327.745273,837585.439962,52742.3053109,51857.2438474,885.061463483,861600,735600,46017.4375894,0.0420189945696,0.259688620093,-0.616535385025,,,,,"2026-02-24T06:50:12.000+09:00",1913,-205841,0,0.0554393305439,-0.0617154811715,0.0324267782427,0,0.0127253446448,0.0413573700954,0.1095636026,0.299619358347,0.0551697754298,0.0542439789199,0.00092579650992,0.048135394968,29.3475126537,"test",702633.333333,0.360595853693,1.1095636026,1.36059585369,6291086.6,7251817.4,0.802708849233,158249862,0.314483470033,973473.857536,749726.142464,0.921903749808,-1477562,-1105519,6048064,736835,330230,-8462705,753061,759629,1988506,,,,,,,,,,,,,,,0.00646635207187,-0.0017417677643,0.00731943795995,0.0155275577961,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-02-24T00:00:00.000+09:00",951000,1010000,941000,1009000,6494669,0.0554393305439,0.128635346756,0.327631578947,74.1674635603,908585.015231,850282.814779,58302.2004513,53146.2351682,5155.96528311,874050,744300,47659.0491901,0.0429943889105,0.272445480654,-0.354015253478,,,,,"2026-02-25T06:50:12.000+09:00",32049,375038,0,0.0218037661051,-0.108027750248,-0.00495540138751,0,-0.00523012552301,0.0721757322176,0.15439620159,0.355636168212,0.0577821610023,0.0526721854987,0.00510997550358,0.0472339436969,29.5109625438,"test",710783.333333,0.419560578704,1.15439620159,1.4195605787,6243087.8,7305345.5,0.889029683812,164744531,0.319506421702,993115.486183,754984.513817,1.06670494669,-1091013,-1890649,4643670,688924,1058008,-7430537,452193,852022,2383330,,,,,,,,,,,,,,,0.0211337834347,0.0112935008116,0.0343055471092,0.0441458297323,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-02-25T00:00:00.000+09:00",1010000,1038000,1004000,1031000,5725607,0.0218037661051,0.163656884876,0.349476439791,75.7539468573,927418.089811,863669.272944,63748.8168667,55266.7515079,8482.06535882,887400,753500,46683.4028194,0.0429547001831,0.284798704257,-0.720107353414,,,,,"2026-02-26T06:50:12.000+09:00",25135,-616689,0,0.0756547041707,-0.0756547041707,-0.0931134820563,0,0.000991080277502,0.0336967294351,0.161821050259,0.368281353683,0.061832024119,0.0536049966129,0.00822702750613,0.0452797311536,29.406498891,"test",719400,0.433138726717,1.16182105026,1.43313872672,6359739.6,7347547.65,0.779254150193,170470138,0.323414976424,1013765.18508,761034.814921,1.06819447505,-720804,-2029251,4902239,568427,1434310,-7384305,174391,618628,2075077,,,,,,,,,,,,,,,0.019133482086,0.000214592274678,0.00267028401903,0.0215891738304,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-02-26T00:00:00.000+09:00",1040000,1117000,1023000,1109000,8066514,0.0756547041707,0.24606741573,0.498648648649,80.3594639243,955353.768301,881841.919393,73511.8489088,58915.770988,14596.0779207,905850,763940,50063.1597609,0.0433806324272,0.312883530142,0.251643382078,,,,,"2026-02-27T06:50:12.000+09:00",17403,-554712,0,-0.0414788097385,-0.175834084761,-0.183047790803,0,0.00872938894277,0.0911736178468,0.224264502953,0.451684687279,0.0662866085742,0.0531251316394,0.0131614769348,0.0451426147528,29.822201243,"test",729100,0.521053353449,1.22426450295,1.52105335345,6909043.8,7521761.5,1.07242352739,178536652,0.400005304609,1047562.77289,764137.227111,1.21676672419,-1557777,-1699259,4266715,1029710,908477,-7067579,554064,841302,2429309,,,,,,,,,,,,,,,0.0367217523086,0.0196524350998,0.0389329518621,0.0560022690709,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-02-27T00:00:00.000+09:00",1082000,1098000,1048000,1063000,9846097,-0.0414788097385,0.127253446448,0.32049689441,71.7086529942,971914.727024,895261.036475,76653.6905496,62463.3549004,14190.3356492,918750,773900,50844.3626351,0.0426213335854,0.32523607334,1.01448937921,,,,,"2026-03-03T06:50:12.000+09:00",25258,-1870725,0,-0.156161806209,-0.218250235183,-0.174976481656,0,-0.02434625789,0.0450856627592,0.157006802721,0.373562475772,0.0721107154747,0.0587613874886,0.0133493279861,0.0478310090641,29.9791913483,"test",737716.666667,0.44093260737,1.15700680272,1.44093260737,7190797,7596628.9,1.29611399077,168690555,0.276307060359,1068155.32119,769344.67881,0.982747196856,-196184,-1314830,5032096,-220097,461012,-7504323,385692,859471,2078625,,,,,,,,,,,,,,,-0.0100106702266,0.00389681437529,-0.0314681395119,-0.0453756241138,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-03-03T00:00:00.000+09:00",1040000,1058000,895000,897000,12578214,-0.156161806209,-0.0617154811715,0.0406032482599,50.557284604,960389.384405,895389.848588,64999.5358175,62970.5910838,2028.94473372,920500,780420,59212.6224469,0.0547224330102,0.320507092282,2.1167672598,,,,,"2026-03-04T06:50:12.000+09:00",-11671,-604183,0,0.00334448160535,0.0468227424749,-0.101449275362,1,-0.0216368767639,0.153339604892,-0.0255296034764,0.149381102483,0.0724632506327,0.0702013278526,0.00226192278007,0.0660118421927,30.0542879688,"test",743716.666667,0.206104475271,0.974470396524,1.20610447527,8542220.2,7653237.15,1.64351551552,156112341,0.117308405895,1068013.38922,772986.610777,0.420346213575,-199645,-751334,4375897,-973669,-276194,-7830056,1140020,1005587,3076420,,,,,,,,,,,,,,,-0.0724232198881,-0.0461778366505,-0.0837385863207,-0.109983969558,,,0,1,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-03-04T00:00:00.000+09:00",915000,955000,842000,900000,16575182,0.00334448160535,-0.108027750248,0.0526315789474,50.839500222,951098.709881,895731.341285,55367.3685964,61449.9465863,-6082.57798988,922750,787340,63054.5779864,0.0546572023553,0.313836328667,2.87003164199,,,,,"2026-03-05T06:50:12.000+09:00",-104204,-387357,0,0.0588888888889,0.0555555555556,-0.0111111111111,1,0.0200668896321,0.125975473802,-0.0246545651585,0.14308938959,0.0615192984405,0.0682777184292,-0.00675841998876,0.0700606422071,30.3335671167,"test",749750,0.200400133378,0.975345434842,1.20040013338,10558322.8,7974788.95,2.07844773121,172687523,0.280102139882,1067546.23614,777953.763861,0.42144132815,3390960,2782714,8141681,-3867105,-3647552,-11083298,359300,748409,2470205,,,,,,,,,,,,,,,-0.120576804543,-0.139984178606,0.123921286148,0.143328660211,,,0,1,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-03-05T00:00:00.000+09:00",913000,992000,913000,953000,10992400,0.0588888888889,-0.0756547041707,0.054203539823,55.655213249,951391.216053,899973.464153,51417.7519008,59443.5076492,-8025.75574844,925200,795800,65122.1081302,0.0547350558339,0.313666603762,1.01013248406,,,,,"2026-03-06T06:50:12.000+09:00",-94973,62489,0,-0.0409233997901,-0.0188877229801,-0.136411332634,0,0.0144444444444,0.0877777777778,0.0300475572849,0.197537069615,0.0539535696755,0.0623751391912,-0.00842156951568,0.068333796569,29.9800848655,"test",756250,0.260165289256,1.03004755728,1.26016528926,11611681.4,7970182.15,1.37919056216,183679923,0.279686035783,1070302.1709,780097.8291,0.595794569535,4523408,3929382,9230192,-4576703,-4684118,-11918349,-98819,586261,2173272,,,,,,,,,,,,,,,0.0962709628274,0.141010179469,-0.0373820739385,-0.0821212905805,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-03-06T00:00:00.000+09:00",921000,938000,885000,914000,6166431,-0.0409233997901,-0.175834084761,0.0880952380952,51.6460405672,945638.721276,901012.466808,44626.254468,56480.057013,-11853.802545,928900,803060,65327.6718352,0.0530497509534,0.301225341841,-0.530516777053,,,,,"2026-03-09T06:50:12.000+09:00",518,-17823,0,-0.0908096280088,0.00109409190372,-0.0426695842451,1,-0.0335781741868,0.0556138509969,-0.0160404779847,0.138146589296,0.0488252237067,0.0617943730995,-0.0129691493928,0.0714744768438,29.3602166349,"test",762283.333333,0.19902923235,0.983959522015,1.19902923235,11231664.8,7710810.7,0.799712408969,177513492,0.322731317992,1068804.11002,788995.889982,0.446749241327,3878310,4684753,7936044,-4172657,-5478561,-11404558,79063,530586,2920206,,,,,,,,,,,,,,,0.000173713712638,0.0342705636818,-0.0410971135028,-0.0751939634719,,,0,1,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-03-09T00:00:00.000+09:00",890000,890000,808000,831000,11249631,-0.0908096280088,-0.218250235183,-0.0888157894737,44.3275602551,928001.994926,895826.358155,32175.6367703,51619.1729644,-19443.5361942,924850,808640,68232.8381327,0.0536829998783,0.316106641209,1.11949833574,,,,,"2026-03-10T06:50:12.000+09:00",8932,-678576,0,0.129963898917,0.175691937425,0.0830324909747,1,-0.0262582056893,0.089715536105,-0.101475915013,0.0276513652552,0.0387191778222,0.0621169349752,-0.023397757153,0.0821093118324,29.8662309599,"test",767166.666667,0.0832066043884,0.898524084987,1.08320660439,11512371.6,7877965.7,1.42798679613,166263861,0.194302953109,1071025.61356,778674.386439,0.178982021304,1384844,4363742,7601626,-1401581,-4829036,-10834197,-133295,229422,2685492,,,,,,,,,,,,,,,-0.0596253807161,-0.0453722708653,-0.0311842472926,-0.0454373571435,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-03-10T00:00:00.000+09:00",881000,950000,881000,939000,8850054,0.129963898917,0.0468227424749,0.0444938820912,53.5509588359,929693.995706,899024.4057,30669.5900069,47429.2563729,-16759.666366,926850,816480,71859.0639804,0.0609048974372,0.314614533214,0.272761631467,,,,,"2026-03-11T06:50:12.000+09:00",-2433,712877,0,0.0117145899894,0.0394036208733,-0.0468583599574,1,0.0601684717208,0.0830324909747,0.0131089173005,0.150058788948,0.0326619701884,0.0505103901735,-0.0178484199851,0.0765272246862,29.7485048769,"test",773766.666667,0.213544134752,1.0131089173,1.21354413475,10766739.6,8039142.05,1.10087045918,175113915,0.280445479876,1072650.24005,781049.759945,0.541666598064,733433,4862460,5845717,-879776,-4590225,-9427019,36957,-516802,3082302,,,,,,,,,,,,,,,0.0534514372976,0.0321152520231,0.0765124616194,0.0978486468939,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-03-11T00:00:00.000+09:00",949000,985000,926000,950000,6800772,0.0117145899894,0.0555555555556,0.112412177986,54.3799691061,932817.996367,902800.375648,30017.6207193,43946.9292422,-13929.3085229,931650,823880,70940.5594103,0.0596343434813,0.305192909159,-0.387523372533,,,,,"2026-03-12T06:50:12.000+09:00",3196,-397976,0,-0.0157894736842,0.115789473684,0.0978947368421,1,0.010649627263,0.062832800852,0.0196962378576,0.153080545711,0.0315974954939,0.0462599255181,-0.0146624300241,0.0746742730635,29.4967639567,"test",780033.333333,0.217896671082,1.01969623786,1.21789667108,8811857.6,7956876.85,0.854703689426,181914687,0.379154221797,1073816.48691,789483.513091,0.564537010089,2822302,4116095,8276341,-1930304,-3541760,-10433000,-1064156,-892870,1560542,,,,,,,,,,,,,,,0.0139826012772,-0.000747134519373,-0.00226801128781,0.0124617245087,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-03-12T00:00:00.000+09:00",954000,963000,928000,935000,5511513,-0.0157894736842,-0.0188877229801,0.0897435897436,52.9910749698,933153.689234,905185.533007,27968.1562264,40751.174639,-12783.0184126,935500,830900,68373.3765953,0.0598435439381,0.295226078717,-0.755828229642,,,,,"2026-03-13T06:50:12.000+09:00",-24243,-189104,0,-0.0213903743316,0.0705882352941,0.0641711229947,1,0.00421052631579,0.0368421052632,-0.00053447354356,0.125285834637,0.0299124665523,0.043584143999,-0.0136716774466,0.0731266059843,29.2706515434,"test",786100,0.189416104821,0.999465526456,1.18941610482,7715680.2,7797298.05,0.706849086011,176403174,0.295763139386,1073591.99832,797408.00168,0.4981896127,1217153,1057487,5952322,-1350211,-1602544,-8600860,33701,361942,2151606,,,,,,,,,,,,,,,-0.00475940070767,0.0101774231855,-0.0110300729765,-0.0259668968697,,,0,1,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-03-13T00:00:00.000+09:00",898000,929000,876000,915000,5490815,-0.0213903743316,0.00109409190372,0.0529344073648,51.1164504367,930360.813967,905912.530562,24448.2834047,37490.5963922,-13042.3129875,937800,837440,67703.8496956,0.0601165663243,0.288088219462,-0.742820903946,,,,,"2026-03-16T06:50:12.000+09:00",-51579,-370147,0,0.0677595628415,0.0994535519126,0.12131147541,1,-0.0395721925134,0.0566844919786,-0.0243122200896,0.0926155903707,0.026719435415,0.0409733293903,-0.0142538939754,0.0739932783559,29.2452665985,"test",791566.666667,0.155935486588,0.97568777991,1.15593548659,7580557,7756134.25,0.707931918533,170912359,0.221232381324,1072884.56611,802715.433894,0.415608419758,44077,1028227,2874085,-646489,-1064057,-6508421,529659,-66206,3236738,,,,,,,,,,,,,,,-0.0171960775534,0.00397074190178,-0.00419429677815,-0.0253611162333,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-03-16T00:00:00.000+09:00",916000,979000,906000,977000,6364678,0.0677595628415,0.175691937425,0.10896708286,56.2798909758,937536.073357,911178.269039,26357.8043175,35264.0379772,-8906.2336597,942600,845000,68082.146146,0.0616671752795,0.283223387357,-0.488619134148,,,,,"2026-03-17T06:50:12.000+09:00",-22968,352142,0,-0.00102354145343,-0.0450358239509,0.0562947799386,0,0.00109289617486,0.079781420765,0.0364948016126,0.156213017751,0.0269783053404,0.036094204685,-0.00911589934462,0.0696848988188,29.4585161306,"test",798433.333333,0.223646307352,1.03649480161,1.22364630735,6603566.4,7829261.15,0.8129346918,177277037,0.228506230119,1076083.18246,809116.817539,0.628855183723,-650848,2080403,3263669,120375,-2019804,-6039690,550977,-208598,2343871,,,,,,,,,,,,,,,0.0114101078138,-0.0127237718568,0.0563494550278,0.0804833346983,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-03-17T00:00:00.000+09:00",989000,1010000,961000,976000,6313951,-0.00102354145343,0.0394036208733,0.13488372093,56.1768223205,943453.600532,915979.87874,27473.7217926,33705.9747403,-6232.25294768,948400,851820,66719.135707,0.0612936798487,0.271224744087,-0.552013893631,,,,,"2026-03-18T06:50:12.000+09:00",12750,-292511,0,0.0860655737705,0.0112704918033,0.144467213115,1,0.0122824974411,0.050153531218,0.0291016448756,0.145781972717,0.0281493051154,0.0345348101848,-0.00638550506934,0.0683597701916,29.4494900529,"test",805183.333333,0.212146302084,1.02910164488,1.21214630208,6096345.8,7924098.05,0.796803744749,170963086,0.213803266859,1077014.77365,819785.226354,0.607297160418,1484320,1808374,4813981,-889366,-1612134,-6148323,-683909,-358924,889490,,,,,,,,,,,,,,,0.0163301710857,-0.00118598951058,-0.0173537125391,0.000162448057153,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-03-18T00:00:00.000+09:00",1009000,1060000,986000,1060000,6986660,0.0860655737705,0.115789473684,0.185682326622,62.4050790722,961383.815835,926648.03587,34735.779965,33911.9357853,823.844179706,956700,859980,67953.4831565,0.0632868743768,0.28175705013,-0.326222943683,,,,,"2026-03-19T06:50:12.000+09:00",164374,628243,0,-0.0556603773585,-0.0528301886792,0.0735849056604,0,0.0338114754098,0.0758196721311,0.10797533187,0.232586804344,0.0327696037405,0.0319923922502,0.000777211490288,0.0641070595816,29.6332926406,"test",813616.666667,0.302824835611,1.10797533187,1.30282483561,6133523.4,7936697.9,0.880298089713,177949746,0.215051388059,1091478.48493,821921.51507,0.883221402339,1087822,-706253,4301907,-555786,310461,-5820843,-621544,376406,1083967,,,,,,,,,,,,,,,0.0504478342269,0.0241349587489,0.0356177395436,0.0619306150216,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-03-19T00:00:00.000+09:00",1016000,1043000,996000,1001000,6412761,-0.0556603773585,0.0705882352941,0.129796839729,56.347555274,967478.613399,932155.588769,35323.0246303,34194.1535543,1128.87107602,962450,866440,67671.0915024,0.0648087863852,0.274314052946,-0.554270346594,,,,,"2026-03-20T06:50:12.000+09:00",-12619,-604818,0,0.004995004995,-0.0659340659341,0.146853146853,0,-0.0415094339623,0.0443396226415,0.0400540287807,0.155302155948,0.0352877368934,0.0341599935607,0.00112774333268,0.0676034880144,29.4903105277,"test",821466.666667,0.218552183087,1.04005402878,1.21855218309,6313773,8000218.55,0.801573227021,171536985,0.205404044868,1094456.78013,830443.219871,0.646015227257,291488,1154738,4112356,-194662,-864255,-5716607,-124327,-366626,1200205,,,,,,,,,,,,,,,-0.0273095663651,-0.017949466669,-0.0283508109934,-0.0377109106895,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-03-20T00:00:00.000+09:00",1013000,1042000,1000000,1006000,5518536,0.004995004995,0.0994535519126,0.130337078652,56.7308704604,973404.980568,937625.545156,35779.4354122,34511.2099258,1268.22548632,968250,872560,65837.4421094,0.0648074820946,0.266297934905,-0.872695915077,,,,,"2026-03-23T06:50:12.000+09:00",8680,-642325,0,-0.072564612326,-0.0994035785288,0.13717693837,0,0.011988011988,0.041958041958,0.0389878647044,0.152929311451,0.0355660391771,0.0343053776599,0.00126066151722,0.0654447734686,29.3451157953,"test",829050,0.213437066522,1.0389878647,1.21343706652,6319317.2,8010145.7,0.688943273529,177055521,0.206388805137,1097171.48774,839328.512264,0.646406935969,-1956234,-191937,3821784,701797,-263848,-5897989,1316091,427508,1733190,,,,,,,,,,,,,,,0.00311978373201,0.015776401861,0.00187522126299,-0.010781396866,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-03-23T00:00:00.000+09:00",985000,1007000,927000,933000,7271704,-0.072564612326,-0.0450358239509,-0.0106044538706,49.8485133356,967188.829712,937282.912182,29905.91753,33590.1514467,-3684.23391666,967750,876940,66849.0533873,0.0659683088588,0.267395608892,-0.238013634353,,,,,"2026-03-24T06:50:12.000+09:00",-140846,-168594,0,0.0578778135048,-0.0600214362272,0.254019292605,0,-0.0208747514911,0.0795228628231,-0.0359080340997,0.0639268364996,0.0320535021758,0.036002305945,-0.00394880376919,0.071649574906,29.5456616898,"test",835400,0.116830260953,0.9640919659,1.11683026095,6500722.4,7951864.35,0.914465297688,169783817,0.109125685727,1097136.05025,838363.949747,0.365711952981,-343917,-399322,4729993,-404639,-214553,-6602381,762671,588100,1468395,,,,,,,,,,,,,,,-0.0649432643742,-0.0556426062401,-0.00762134795187,-0.0169220060859,,,0,1,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-03-24T00:00:00.000+09:00",969000,1000000,938000,987000,7418975,0.0578778135048,0.0112704918033,0.0324267782427,54.2682014357,970236.702064,940965.659427,29271.0426363,32726.3296846,-3455.28704833,969300,881860,66859.8352882,0.0670636766101,0.267262002839,-0.217372995742,,,,,"2026-03-25T06:50:12.000+09:00",57574,-376507,0,0.0172239108409,-0.183383991895,0.263424518744,0,0.0385852090032,0.0664523043944,0.0182606004333,0.119225273853,0.0296565781522,0.033157375567,-0.00350079741472,0.0677404612849,29.6219767839,"test",842733.333333,0.171188988213,1.01826060043,1.17118898821,6721727.2,8031758.2,0.923704974086,177202792,0.117987428954,1098828.52968,839771.470324,0.568324715969,70373,-259209,5660291,-775060,-749949,-7228502,675118,992401,1122262,,,,,,,,,,,,,,,0.0274097026315,0.0223814603105,0.0304681108734,0.0354963531943,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-03-25T00:00:00.000+09:00",1003000,1042000,988000,1004000,7425847,0.0172239108409,-0.0528301886792,-0.00495540138751,55.5949244676,975431.055592,945634.86984,29796.1857521,32140.3008981,-2344.11514596,969050,886680,66012.7041962,0.0661051482149,0.266735561576,-0.232950114049,,,,,"2026-03-26T06:50:12.000+09:00",88573,-157156,0,-0.0687250996016,-0.113545816733,0.215139442231,0,0.016210739615,0.0547112462006,0.0360662504515,0.132313799792,0.0296774758487,0.0320122518905,-0.0023347760418,0.0657497053747,29.6399798895,"test",849800,0.181454459873,1.03606625045,1.18145445987,6809564.6,8078317.1,0.91923192765,184628639,0.123070855934,1098290.04797,839809.952027,0.635213505984,3286485,2006726,8199282,-1604637,-1312699,-8191550,-1849729,-800677,-568732,,,,,,,,,,,,,,,0.0158968800415,0.0339830931659,0.00132703079945,-0.016759182325,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-03-26T00:00:00.000+09:00",985000,1005000,931000,935000,8093472,-0.0687250996016,-0.0659340659341,-0.0931134820563,49.3384159342,969210.893194,944847.101704,24363.7914896,30584.9990164,-6221.20752678,964250,890460,66583.225325,0.0676732124948,0.262977059625,-0.037561647065,,,,,"2026-03-27T06:50:12.000+09:00",46602,-577100,0,-0.0310160427807,-0.119786096257,0.303743315508,0,-0.0189243027888,0.0737051792829,-0.0303344568317,0.0500190912562,0.0260575310049,0.0327112288945,-0.00665369788961,0.0712120056952,29.6548701771,"test",855650,0.0927365160989,0.969665543168,1.0927365161,7145706.8,8196710.35,0.987404904457,176535167,0.0369967263757,1091037.81487,837462.185128,0.384649798447,1931783,1240973,7382580,-1115599,-1135490,-8286407,-914694,-202267,379310,,,,,,,,,,,,,,,-0.0322125550095,-0.0197576646113,-0.0365125445921,-0.0489674349903,,,0,1,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-03-27T00:00:00.000+09:00",907000,934000,880000,906000,7669917,-0.0310160427807,-0.0994035785288,-0.183047790803,46.9470879501,959486.140395,941969.538615,17516.6017798,27971.3195691,-10454.7177893,954100,893680,65755.8520875,0.0654668879934,0.23107074765,-0.184296625155,,,,,"2026-03-30T06:50:12.000+09:00",5515,-754040,0,-0.0320088300221,-0.0342163355408,0.354304635762,0,-0.0299465240642,0.0577540106952,-0.0504140027251,0.0137856951034,0.0193339975494,0.0308734211579,-0.0115394236085,0.0725782031871,29.5696109369,"test",860950,0.0523259190429,0.949585997275,1.05232591904,7575983,8176880.5,0.938000378017,168865250,-0.0591387021004,1064332.30017,843867.699833,0.281824383927,724822,2421847,7942890,-735849,-2187595,-8994061,-30643,-354333,537555,,,,,,,,,,,,,,,-0.0039538793435,0.0042845579955,-0.0270621634373,-0.0353006007762,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-03-30T00:00:00.000+09:00",890000,890000,862000,877000,7526085,-0.0320088300221,-0.0600214362272,-0.174976481656,44.6181894009,946795.964949,937156.980199,9638.98475038,24304.8526053,-14665.867855,944800,896440,64201.8626527,0.065256114084,0.218171574522,-0.196127053344,,,,,"2026-03-31T06:50:12.000+09:00",46031,-153759,0,-0.0809578107184,0.0262257696693,0.4834663626,1,-0.0176600441501,0.0309050772627,-0.0717612193057,-0.0216857793048,0.0109908606048,0.0277136289685,-0.0167227683637,0.0732062287944,29.5181478156,"test",865583.333333,0.0131895638779,0.928238780694,1.01318956388,7626859.2,8060879.9,0.933655518177,161339165,-0.045599178323,1047864.2518,841735.748196,0.171078968639,710728,3061371,9106194,-1649191,-2557251,-9620644,976606,-586742,22182,,,,,,,,,,,,,,,-0.0297065383067,-0.0301880842043,-0.0023022917154,-0.00182074581782,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-03-31T00:00:00.000+09:00",852000,852000,801000,806000,11832260,-0.0809578107184,-0.183383991895,-0.101449275362,39.4574076372,925135.047265,927441.648332,-2306.60106754,18982.5618708,-21289.1629383,940250,897840,65044.5867489,0.0583810345179,0.251101155082,1.42688384365,,,,,"2026-04-01T06:50:12.000+09:00",72948,-755780,0,0.104218362283,0.110421836228,0.598014888337,1,-0.0285062713797,0.0581527936146,-0.142781175219,-0.102289940301,-0.00286178792498,0.0235515655965,-0.0264133535215,0.0807004798374,29.8861792789,"test",868433.333333,-0.0718919126396,0.857218824781,0.92810808736,8509516.2,8023582.2,1.47468545907,149506905,-0.0411626368083,1058298.93053,822201.069467,-0.0686201450271,2304646,3475246,9886871,-2778348,-3138778,-10091086,469218,-408167,-291492,,,,,,,,,,,,,,,-0.0426051200424,-0.0493744636647,-0.0383526906759,-0.0315833470537,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-04-01T00:00:00.000+09:00",850000,905000,850000,890000,9709306,0.104218362283,-0.113545816733,-0.0111111111111,47.2335944169,919729.655378,924668.1929,-4938.5375224,14198.3419921,-19136.8795145,939750,900520,67469.9734097,0.0629464635196,0.252852099259,1.08571695659,,,,,"2026-04-02T06:50:12.000+09:00",111749,-79587,0,-0.0752808988764,0.17191011236,0.460674157303,1,0.0545905707196,0.0682382133995,-0.0529396115988,-0.0116821392085,-0.00554891856449,0.0159531932496,-0.0215021118141,0.0758089588873,29.7875721067,"test",872400,0.0201742320037,0.947060388401,1.020174232,8966208,7680288.4,1.2641850793,159216211,-0.0877005608279,1058558.88014,820941.119861,0.29063012823,4138118,3273480,8690048,-3878464,-4461422,-9005420,-357848,1137548,-179593,,,,,,,,,,,,,,,0.0843628648223,0.0606144110073,0.0198554974606,0.0436039512756,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-04-02T00:00:00.000+09:00",927000,935000,818000,823000,9501556,-0.0752808988764,-0.119786096257,-0.136411332634,42.5402161027,904848.169935,917137.215648,-12289.0457133,8900.86445105,-21189.9101643,933250,901820,71007.8324519,0.0636073457755,0.276424596226,1.07600058096,,,,,"2026-04-03T06:50:12.000+09:00",-19841,44759,0,0.0631834750911,0.208991494532,0.572296476306,1,0.0415730337079,0.131460674157,-0.118135547817,-0.0874010334657,-0.0149320118023,0.010815145141,-0.0257471569433,0.0862792617884,29.6876776123,"test",874816.666667,-0.0592314580198,0.881864452183,0.94076854198,9247824.8,7605746.2,1.24926019751,149714655,-0.223286888011,1062236.62721,804263.372786,0.0726301153017,3763773,4893361,8346559,-4202420,-5644072,-9246361,317154,645106,438155,,,,,,,,,,,,,,,-0.044654753865,-0.0536114246806,-0.0306261450114,-0.0216694741958,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-04-03T00:00:00.000+09:00",843000,886000,843000,875000,4904437,0.0631834750911,-0.0342163355408,-0.0426695842451,46.9464002833,900256.143791,914015.940415,-13759.7966239,4368.73223605,-18128.52886,931300,904180,70435.8444196,0.0647303584953,0.281866331233,-1.43891946197,,,,,"2026-04-06T06:50:12.000+09:00",-7179,362040,0,0.0285714285714,0.172571428571,0.643428571429,1,0.0243013365735,0.052247873633,-0.0604531300333,-0.0322723351545,-0.0157254818559,0.00499283684121,-0.0207183186971,0.0804981079081,29.0876300289,"test",877733.333333,-0.00311408172566,0.939546869967,0.996885918274,8694728.8,7542646.5,0.650227609102,154619092,-0.15176635946,1062551.05714,800048.942861,0.285525536985,1993603,4744027,8002164,-3411931,-5814860,-9330360,1308620,931096,938065,,,,,,,,,,,,,,,0.0273688634996,0.00701478690573,0.0358146115915,0.0561686881854,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-04-06T00:00:00.000+09:00",879000,904000,865000,900000,6090287,0.0285714285714,0.0262257696693,0.0830324909747,48.972336149,900216.737054,912977.722607,-12760.9855525,942.788678342,-13703.7742309,934750,907580,68190.4269611,0.0615159689252,0.265200694632,-0.725082914121,,,,,"2026-04-07T06:50:12.000+09:00",35090,-47866,0,-0.00555555555556,0.146666666667,0.833333333333,1,0.00457142857143,0.0445714285714,-0.0371757154319,-0.00835188082593,-0.0141788728361,0.00104754297594,-0.0152264158121,0.0757671410679,29.3323558073,"test",880833.333333,0.0217596972564,0.962824284568,1.02175969726,8407569.2,7284679.3,0.83604051039,160709379,-0.0381244099517,1058698.17465,810801.825346,0.359820444726,1351716,3914468,8656920,-2140883,-4953114,-9744722,703717,864659,657419,,,,,,,,,,,,,,,0.0135811652688,-0.0153983548766,0.0149902633026,0.043969783448,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-04-07T00:00:00.000+09:00",930000,942000,888000,895000,6396306,-0.00555555555556,0.110421836228,-0.0468583599574,48.5728341468,899414.162123,911646.039451,-12231.8773279,-1692.1445229,-10539.732805,932550,910580,67176.8250353,0.0545407925364,0.268349574397,-0.473465527446,,,,,"2026-04-08T06:50:12.000+09:00",-30056,428007,0,0.165363128492,0.248044692737,0.839106145251,1,0.0333333333333,0.06,-0.0402659374832,-0.0171099738628,-0.0136669020423,-0.0018906642714,-0.0117762377709,0.0750579050674,29.3758101915,"test",883400,0.0131310844465,0.959734062517,1.01313108445,7320378.4,7161991.9,0.893090370571,154313073,-0.145216877444,1057674.6978,807425.302198,0.349949687553,-424610,2164105,7188516,-277896,-3143620,-8644481,657376,833264,1058574,,,,,,,,,,,,,,,0.00815546948533,-0.0101587786551,-0.0137110250409,0.00460322309955,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-04-08T00:00:00.000+09:00",1000000,1100000,948000,1043000,11906741,0.165363128492,0.17191011236,0.0978947368421,59.1861695445,921504.291027,921375.962454,128.328572668,-1328.04990379,1456.37847645,937200,916240,77021.3375328,0.0654994057919,0.285899561457,2.34371387155,,,,,"2026-04-09T06:50:12.000+09:00",97117,811965,0,-0.046021093001,0.0910834132311,0.611697027804,1,0.117318435754,0.169832402235,0.11288945796,0.138348031084,0.000123037941196,-0.00127329808608,0.00139633602728,0.0738459612011,30.1502270023,"test",888066.666667,0.174461376774,1.11288945796,1.17446137677,7759865.4,7417290.35,1.60526829046,166219814,-0.105799235701,1071172.5345,803227.465501,0.894857051842,39563,645472,5219425,215077,-1721319,-7184979,-335495,953449,1666726,,,,,,,,,,,,,,,0.0687124871241,0.0512380272588,0.0966506413675,0.114125101233,,,1,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-04-09T00:00:00.000+09:00",1054000,1054000,990000,995000,7998663,-0.046021093001,0.208991494532,0.0641711229947,55.2067845663,932811.323177,926829.594865,5981.72831158,133.905739286,5847.82257229,940200,920860,76091.2419947,0.0663458248766,0.289955087823,0.244666680492,,,,,"2026-04-10T06:50:12.000+09:00",-8415,-251865,0,0.0311557788945,0.153768844221,0.917587939698,1,0.0105465004794,0.0613614573346,0.0582854711763,0.0805116955889,0.00601178724782,0.000134578632448,0.00587720861537,0.0764736100449,29.7052829768,"test",892216.666667,0.115199970112,1.05828547118,1.11519997011,7459286.8,7541647.85,1.06059884512,158221151,-0.120544099656,1076507.88679,803892.113214,0.701015514554,-1179831,-1029136,6259936,1019154,268460,-7375357,146692,694197,770410,,,,,,,,,,,,,,,-0.016063443193,-0.0127081708492,-0.029957649808,-0.0333129221518,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-04-10T00:00:00.000+09:00",1015000,1042000,1015000,1026000,5369802,0.0311557788945,0.172571428571,0.12131147541,57.2078661957,947148.042688,934175.550801,12972.4918869,2701.62296882,10270.8689181,945750,926580,74013.2961379,0.0662791183627,0.297582662749,-1.15525948922,,,,,"2026-04-13T06:50:12.000+09:00",11988,126550,0,0.00584795321637,0.115009746589,0.767056530214,1,0.0201005025126,0.027135678392,0.0848532910389,0.107297804831,0.0126437542758,0.00263316078832,0.0100105934875,0.0721377155341,29.337479899,"test",896900,0.1439402386,1.08485329104,1.1439402386,7552359.8,7535597.2,0.712591432037,163590953,-0.0485788040794,1086469.40165,805030.598353,0.785141917392,-2894510,-2724008,4249929,1876096,2144407,-6121896,1117207,641851,1646122,,,,,,,,,,,,,,,0.0139944375313,0.0163847583643,0.0171613413632,0.0147710205302,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-04-13T00:00:00.000+09:00",1005000,1043000,984000,1032000,5242855,0.00584795321637,0.146666666667,0.0562947799386,57.6026555755,960202.189967,941421.806297,18780.3836695,5917.37510895,12863.0085605,948500,931120,72940.9178424,0.0648403217589,0.306030805413,-1.16187975656,,,,,"2026-04-14T06:50:12.000+09:00",-23628,571354,0,0.0823643410853,0.133720930233,0.93023255814,1,-0.0204678362573,0.0575048732943,0.0880337374802,0.10834264112,0.0181980461914,0.00573389060945,0.0124641555819,0.0706791839558,29.3193859803,"test",901783.333333,0.14439906112,1.08803373748,1.14439906112,7382873.4,7479506.05,0.700962732693,168833808,-0.0564424237614,1093635.10947,803364.890533,0.787662993147,-2434021,-3140265,3436252,1017351,1436915,-6288003,1475801,1725533,2591550,,,,,,,,,,,,,,,-0.00857673920056,0.00567833728043,0.0144246924169,0.000169615935941,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-04-14T00:00:00.000+09:00",1070000,1128000,1070000,1117000,8897661,0.0823643410853,0.248044692737,0.144467213115,62.8338562396,984324.929972,954427.598423,29897.3315485,10713.3663969,19183.9651516,955550,936220,74587.9951393,0.0669785711653,0.340030273233,0.668149022168,,,,,"2026-04-15T06:50:12.000+09:00",31064,1006093,0,0.0188003581021,0.116383169203,0.758281110116,1,0.0368217054264,0.0562015503876,0.168960284653,0.193095639914,0.0267657399718,0.00959119641617,0.0171745435556,0.0667752866064,29.9274560692,"test",908133.333333,0.22999559536,1.16896028465,1.22999559536,7883144.4,7608691.55,1.16940750476,177731469,0.0444779694086,1118007.96379,793092.036206,0.996897770444,-2534797,-3139323,2240819,1255281,1801637,-5230710,1319851,1356672,2774170,,,,,,,,,,,,,,,0.0273954915281,0.0200392784405,0.0549688495572,0.0623250626448,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-04-15T00:00:00.000+09:00",1141000,1175000,1130000,1138000,7524143,0.0188003581021,0.0910834132311,0.0735849056604,64.015175186,1007967.24844,968025.554096,39941.694342,16559.0319859,23382.6623561,959450,941880,73403.1383437,0.0646711224302,0.365876993489,-0.0579105267588,,,,,"2026-04-16T06:50:12.000+09:00",32102,-217761,0,0.00878734622144,0.0720562390158,0.623901581722,1,0.0214861235452,0.0402864816473,0.186096200948,0.208221854164,0.0350981496854,0.0145509947152,0.0205471549702,0.0645018790366,29.7784103687,"test",914500,0.244395844724,1.18609620095,1.24439584472,7006624.8,7635565.7,0.985407407339,185255612,0.0478410263695,1134970.3407,783929.659298,1.00863050768,-757008,-3520579,2405099,449819,2379149,-5116291,216338,1193684,2484004,,,,,,,,,,,,,,,0.0207180260567,0.0272310764075,-0.00191766795466,-0.0084307183054,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-04-16T00:00:00.000+09:00",1146000,1167000,1130000,1148000,5211225,0.00878734622144,0.153768844221,0.146853146853,64.5923170312,1029510.74868,981356.994533,48153.754145,22877.9764177,25275.7777273,966800,946760,70802.9141763,0.0631260437396,0.399829590727,-1.19451993633,,,,,"2026-04-18T09:39:52.000+09:00",27413,-474936,0,-0.00348432055749,0.0618466898955,0.602787456446,1,0.00702987697715,0.0325131810193,0.187422424493,0.212556508513,0.041945778872,0.0199285508865,0.0220172279855,0.0616750123487,29.4198573667,"test",921000,0.246471226927,1.18742242449,1.24647122693,6449137.2,7575488.9,0.687906096727,190466837,0.124941454274,1160077.62416,773522.375842,0.968755762054,-2230661,-4191095,914103,2155322,2573083,-3938019,105954,1684795,2821831,,,,,,,,,,,,,,,0.0221066127764,0.00914589172444,-0.013319266555,-0.000358545503002,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-04-17T00:00:00.000+09:00",1159000,1165000,1121000,1144000,5607937,-0.00348432055749,0.115009746589,0.13717693837,64.1491182709,1047124.47965,993404.624568,53719.855083,29046.3521508,24673.5029323,973700,952840,68888.4203065,0.0631787144298,0.426615905863,-0.998641906303,,,,,"2026-04-20T06:50:12.000+09:00",-627,-599215,0,0.0227272727273,0.0725524475524,0.502622377622,1,0.0095818815331,0.0383275261324,0.174899866489,0.200621300533,0.0469579152824,0.025390167964,0.0215677473184,0.0602171506176,29.4897349246,"test",927450,0.233489675993,1.17489986649,1.23348967599,6496764.2,7579958.95,0.739837383948,184858900,0.0514737550129,1181397.95377,766002.046231,0.909970336513,-1020697,-1265510,3176356,972236,897777,-4960271,68177,307642,1526256,,,,,,,,,,,,,,,-0.00548180628167,0.00607926257771,0.00199748572418,-0.0095635831352,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-04-20T00:00:00.000+09:00",1131000,1175000,1120000,1170000,6256274,0.0227272727273,0.133720930233,0.254019292605,65.7921339081,1066028.40586,1006485.76349,59542.6423697,35145.6101946,24397.0321751,985550,958000,67896.3902846,0.0604272596544,0.453553580786,-0.638075235961,,,,,"2026-04-21T06:50:12.000+09:00",-21972,405888,0,0.065811965812,0.111965811966,0.526495726496,1,-0.0113636363636,0.0480769230769,0.187154380803,0.221294363257,0.0508911473245,0.0300389830723,0.0208521642523,0.0580311028074,29.621609665,"test",934783.333333,0.251626936723,1.1871543808,1.25162693672,6699448,7529187.45,0.830936145706,191115174,0.141657762817,1209049.86577,762050.134228,0.91264006885,-141820,-1228378,2607196,9767,1371565,-4701885,162017,-120100,1883350,,,,,,,,,,,,,,,0.00438797658884,0.00411097056511,0.0183392961384,0.0186163021622,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-04-21T00:00:00.000+09:00",1175000,1247000,1171000,1247000,6684824,0.065811965812,0.116383169203,0.263424518744,70.1545058371,1093870.18957,1024301.63286,69568.5567126,42030.1994982,27538.3572144,998550,964960,68546.6481215,0.0607447838284,0.502513419037,-0.403151926095,,,,,"2026-04-22T16:59:59.000+09:00",-4405,220301,0,-0.0216519647153,0.0328789093825,0.52606255012,1,0.0042735042735,0.0649572649573,0.248810775625,0.292281545349,0.0557887383421,0.0337050517227,0.0220836866194,0.0549692446844,29.7516016652,"test",943150,0.322165085087,1.24881077562,1.32216508509,6256880.6,7492479.9,0.892204462237,197799998,0.137452527567,1249442.38729,747657.61271,0.995132599844,1968309,312011,2812039,-1382524,-64722,-4545483,-636222,-271278,1510491,,,,,,,,,,,,,,,0.0272354958684,0.00355790100864,0.0385764699436,0.0622540648033,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-04-22T00:00:00.000+09:00",1220000,1244000,1195000,1220000,6004723,-0.0216519647153,0.0720562390158,0.215139442231,66.9313308119,1113274.77579,1038797.8082,74476.9675885,48519.5531162,25957.4144723,1009350,972280,67364.7446842,0.0612163014664,0.532727137708,-0.698057796639,,,,,"2026-04-23T06:50:12.000+09:00",1670,-277473,0,-0.000819672131148,0.0655737704918,0.590983606557,1,-0.0216519647153,0.0392943063352,0.208698667459,0.254782572921,0.0610466947447,0.0397701255051,0.0212765692396,0.0552170038395,29.6224183009,"test",950816.666667,0.283107504075,1.20869866746,1.28310750408,5952996.6,7421423.7,0.80910661387,191795275,0.0482834311158,1278204.06822,740495.931777,0.891755277114,587940,79438,477811,-419852,28106,-3775486,-199793,-108489,3176192,,,,,,,,,,,,,,,0.00461143278438,0.00177264361382,-0.0262633974997,-0.0234246083291,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-04-23T00:00:00.000+09:00",1243000,1278000,1183000,1219000,9854593,-0.000819672131148,0.0618466898955,0.303743315508,66.8089020175,1129540.1949,1052146.11871,77394.076194,54294.4577318,23099.6184622,1023550,979500,69338.6914925,0.0584890584657,0.549764308638,1.1199625894,,,,,"2026-04-24T06:50:12.000+09:00",19159,-64103,0,0.00656275635767,0.0615258408532,0.714520098441,1,0.0188524590164,0.077868852459,0.190953055542,0.244512506381,0.0634898081985,0.0445401622082,0.0189496459903,0.0568816173031,30.1169896073,"test",958400,0.271911519199,1.19095305554,1.2719115192,6881670.2,7509479.75,1.31228704625,181940682,0.0359912748949,1304905.62905,742194.370947,0.847336217615,-39232,963051,636181,150642,-633115,-3435644,-136090,-362144,2661954,,,,,,,,,,,,,,,0.00901848415299,-0.00576571389867,-0.00983815628414,0.00494604176752,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-04-24T00:00:00.000+09:00",1226000,1242000,1193000,1227000,5388797,0.00656275635767,0.0725524475524,0.354304635762,67.3238456846,1144534.01107,1065098.25806,79435.753008,59322.716787,20113.036221,1039600,986660,67885.9278144,0.0575770654963,0.556396836628,-0.936095859573,,,,,"2026-04-27T06:50:12.000+09:00",592,-599599,0,0.0603096984515,0.171964140179,0.888345558272,1,0.00574241181296,0.0401968826907,0.180261639092,0.243589483713,0.0647398150025,0.0483477724426,0.0163920425599,0.055326754535,29.5199154506,"test",966516.666667,0.269507337345,1.18026163909,1.26950733735,6837842.2,7395423.75,0.728666426991,187329479,0.124835503848,1328815.07568,750384.924321,0.823980345008,-439549,893159,1647668,426646,-610312,-3382988,17001,-322454,1558135,,,,,,,,,,,,,,,-2.77957506475e-05,0.0251466818813,0.00659055210832,-0.0185839255236,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-04-27T00:00:00.000+09:00",1239000,1317000,1236000,1301000,8461155,0.0603096984515,0.111965811966,0.4834663626,71.6978913432,1168605.70167,1082572.46117,86033.2405061,64664.8215309,21368.4189753,1060800,995060,69465.5043991,0.0571717261646,0.566320068189,0.472599379631,,,,,"2026-04-28T07:56:38.000+09:00",-8661,523126,0,-0.00999231360492,0.268255188317,0.731744811683,1,0.00977995110024,0.0660146699267,0.226432880845,0.307458846703,0.0661285476604,0.049703936611,0.0164246110494,0.0533939311292,30.0296400046,"test",974783.333333,0.334655564484,1.22643288084,1.33465556448,7278818.4,7442177.25,1.13691930678,195790634,0.231460954521,1361176.16417,760423.835832,0.899831991772,630195,851453,397278,-417086,-398747,-2543381,-233326,-503832,1966260,,,,,,,,,,,,,,,0.0215268630234,0.0185572833599,0.0387828354281,0.0417524150916,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-04-28T00:00:00.000+09:00",1301000,1333000,1280000,1288000,6021369,-0.00999231360492,0.0328789093825,0.598014888337,69.9269933532,1186974.05526,1097789.3159,89184.7393664,69568.805098,19615.9342684,1084900,1003620,68289.396942,0.0527327990281,0.538228883464,-0.587461067,,,,,"2026-04-29T06:50:12.000+09:00",-836,-99860,0,0.00931677018634,0.277950310559,0.824534161491,1,0,0.0407378939277,0.187206194119,0.283354257588,0.0692428100671,0.0540130474363,0.0152297626308,0.0530197181227,29.6794263857,"test",981883.333333,0.31176480573,1.18720619412,1.31176480573,7146127.4,7151632.7,0.841957249846,189769265,0.281490686735,1376862.25783,792937.742165,0.847818929587,1547618,542360,-120847,-1301764,-552355,-1959060,-313155,-39077,1879581,,,,,,,,,,,,,,,0.00392893153924,-0.0086447340521,-0.0139212451442,-0.00134757955282,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-04-29T00:00:00.000+09:00",1295000,1317000,1274000,1300000,5168665,0.00931677018634,0.0655737704918,0.460674157303,70.6476892276,1204362.66215,1112767.88509,91594.7770562,73973.9994896,17620.7775665,1105400,1011740,66483.0114462,0.0495699423239,0.528171025985,-0.935959226894,,,,,"2026-04-30T06:50:12.000+09:00",-4715,-175762,0,-0.00461538461538,0.293076923077,0.829230769231,1,0.0054347826087,0.0333850931677,0.176044870635,0.284915096764,0.0704575208124,0.0569030765305,0.013554444282,0.0511407780355,29.5359998151,"test",989300,0.314060446781,1.17604487064,1.31406044678,6978915.8,6924600.65,0.746420661818,194937930,0.257933423208,1397320.12606,813479.873938,0.833310352091,-417943,-112724,-2908393,-141469,-331929,354007,469605,346944,2385588,,,,,,,,,,,,,,,0.0075108944108,0.00385001398509,0.00180587577554,0.00546675620124,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-04-30T00:00:00.000+09:00",1301000,1325000,1285000,1294000,5358544,-0.00461538461538,0.0615258408532,0.572296476306,69.7476540621,1218153.02182,1126192.48619,91960.5356216,77571.306716,14389.2289056,1128950,1019900,64591.3677715,0.0449327253278,0.482446214575,-0.751780112221,,,,,"2026-05-04T06:50:12.000+09:00",62395,-207283,0,0.111282843895,0.474497681607,0.795981452859,1,0.000769230769231,0.0307692307692,0.146197794411,0.268751838416,0.0710668745143,0.059946914,0.0111199605143,0.0499160492824,29.5674516084,"test",995800,0.299457722434,1.14619779441,1.29945772243,6079706,6717450.05,0.797705075604,189579386,0.296725176245,1401278.82697,856621.173028,0.803034390144,-220549,670136,-3587044,-347025,-896414,1312014,489747,122005,2138853,,,,,,,,,,,,,,,-0.0137545023838,-0.0228721747824,0.00913911776845,0.018256790167,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-05-04T00:00:00.000+09:00",1322000,1450000,1312000,1438000,10120675,0.111282843895,0.171964140179,0.643428571429,77.2414521796,1251975.63384,1149289.33907,102686.294775,82594.3043279,20091.9904475,1157100,1030860,71120.5557878,0.0481468194589,0.480242829277,1.65296665489,,,,,"2026-05-06T06:50:12.000+09:00",20714,974907,0,0.147426981919,0.260778859527,0.534075104312,1,0.0216383307573,0.106646058733,0.242762077608,0.394951787828,0.0714091062416,0.0574369292962,0.0139721769454,0.0494579664727,30.3088547365,"test",1005766.66667,0.429755079044,1.24276207761,1.42975507904,7026081.6,6978261.95,1.45031457296,199700061,0.323010008244,1434944.48888,879255.511122,1.00549859948,-336141,645768,-2450591,-71363,-1050364,1381508,346917,290839,917878,,,,,,,,,,,,,,,0.0512390757812,0.0179393634419,0.0600437681137,0.093343480453,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-05-06T00:00:00.000+09:00",1550000,1650000,1528000,1650000,11099704,0.147426981919,0.268255188317,0.833333333333,83.6591114043,1313210.15171,1186379.01766,126831.134058,91441.6702739,35389.4637841,1194600,1045000,81183.3732315,0.054925996077,0.54749829782,1.85359572776,,,,,"2026-05-07T06:50:12.000+09:00",-82103,-535085,0,-0.00242424242424,0.207272727273,0.255757575758,1,0.0778859527121,0.0848400556328,0.381215469613,0.578947368421,0.0768673539746,0.0554191941054,0.0214481598692,0.0492020443827,30.5387148451,"test",1018066.66667,0.620719009888,1.38121546961,1.62071900989,7553791.4,7228732.8,1.53549789529,210799765,0.346467267403,1521620.73329,867579.266712,1.19628612752,821422,78503,-3438687,-660462,-575305,1834428,-183007,397263,1498864,,,,,,,,,,,,,,,0.0645193376378,-0.00294132186465,0.0829076442815,0.150368303784,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-05-07T00:00:00.000+09:00",1688000,1729000,1567000,1646000,9908765,-0.00242424242424,0.277950310559,0.839106145251,83.1824907707,1364408.58991,1220425.01635,143983.573564,101950.050932,42033.5226319,1232150,1058800,86955.9894293,0.0548225714448,0.571817439937,1.16078341171,,,,,"2026-05-08T06:50:12.000+09:00",25845,-939835,0,0.0212636695018,0.193195625759,0.20170109356,1,0.0230303030303,0.0981818181818,0.33587631376,0.554590102002,0.0874748320557,0.0619380625346,0.0255367695212,0.0528286691551,30.4227889372,"test",1030516.66667,0.597257039349,1.33587631376,1.59725703935,8331270.6,7404355.75,1.33823459252,200891000,0.314530585595,1584432.42931,879867.570691,1.08738382271,-2090653,-2968135,-5253087,1286947,1692297,2876857,844242,1279402,2325719,,,,,,,,,,,,,,,0.0142852113058,-0.00908136873332,-0.01670945373,0.00665712630908,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-05-08T00:00:00.000+09:00",1612000,1692000,1591000,1681000,7331920,0.0212636695018,0.293076923077,0.611697027804,84.0393376865,1413114.96069,1254541.6818,158573.278891,113274.696524,45298.5823672,1264050,1072240,87959.1330415,0.045551531315,0.619231254249,0.0825034781472,,,,,"2026-05-11T06:50:12.000+09:00",6675,-765415,0,0.13503866746,0.0993456276026,0.330160618679,1,-0.0206561360875,0.0613608748481,0.329852458368,0.567746027009,0.0943327060624,0.0673853042972,0.0269474017651,0.0523254806909,30.1426473892,"test",1044300,0.609690701906,1.32985245837,1.60969070191,8763921.6,7175614.7,1.02178284461,208222920,0.292679496852,1655419.63347,872680.366533,1.03268057144,-2575396,-1511685,-5065550,1846891,937996,3013322,888537,709771,2141910,,,,,,,,,,,,,,,0.00106140813479,0.00712153304758,0.020202261367,0.0141421364542,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-05-11T00:00:00.000+09:00",1790000,1949000,1789000,1908000,12911808,0.13503866746,0.474497681607,0.917587939698,88.2284194571,1489251.12059,1302946.00167,186305.118918,127880.781002,58424.3379151,1309700,1089780,100819.194967,0.0484129439437,0.705252570411,2.4217195654,,,,,"2026-05-12T06:50:12.000+09:00",28763,-607493,0,-0.0497903563941,-0.0356394129979,0.0560796645702,0,0.0648423557406,0.0951814396193,0.456822173017,0.750812090514,0.0976441923048,0.0670234701271,0.0306207221777,0.0528402489345,30.8352189305,"test",1061800,0.796948577887,1.45682217302,1.79694857789,10274574.4,7421271.95,1.73983760291,221134728,0.423873275524,1771534.64573,847865.354266,1.14774265587,-738573,-439521,-2997429,-156690,-384970,658584,1049622,957138,2401794,,,,,,,,,,,,,,,0.0432435316084,-0.000314642466797,0.0917951358514,0.135353309927,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-05-12T00:00:00.000+09:00",1939000,1988000,1803000,1813000,15122207,-0.0497903563941,0.260778859527,0.767056530214,78.8957868016,1539058.6405,1340727.77932,198330.861173,141970.797037,56360.0641365,1349050,1103860,106832.109612,0.0517645642004,0.728797144286,2.60674605486,,,,,"2026-05-13T06:50:12.000+09:00",-5348,-1237486,0,0.0987313844457,-0.0518477661335,0.179260893547,0,0.0162473794549,0.0969601677149,0.343908676476,0.642418422626,0.109393745821,0.078307113644,0.0310866321768,0.0589255982417,30.9421683734,"test",1077533.33333,0.682546556951,1.34390867648,1.68254655695,11274880.8,7908892.2,1.91205122255,206012521,0.268189064456,1840641.89375,857458.106251,0.971885323883,2600984,-31010,242407,-2799244,-1035584,-1798483,253418,1185903,1461930,,,,,,,,,,,,,,,-0.0228949763751,-0.0232328921431,-0.0268953800191,-0.0265574642511,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-05-13T00:00:00.000+09:00",1825000,1999000,1779000,1992000,12803574,0.0987313844457,0.207272727273,0.93023255814,82.6251228853,1608741.92657,1388970.16604,219771.760534,157530.989736,62240.7707977,1397050,1122440,114915.530354,0.0535140446734,0.777576857247,1.56241016209,,,,,"2026-05-14T06:50:12.000+09:00",4727,-339307,0,-0.0140562248996,-0.103413654618,0.0853413654618,0,0.00661886376172,0.121345835632,0.425861637021,0.774705106732,0.110327189023,0.0790818221566,0.0312453668663,0.0576885192541,30.8698846258,"test",1096050,0.817435335979,1.42586163702,1.81743533598,11615654.8,8286928.15,1.54503258243,218816095,0.301573068423,1940206.87421,853893.125791,1.04767787011,3168720,835613,537191,-3545815,-1947357,-1549844,329477,1222255,995586,,,,,,,,,,,,,,,0.0262797406828,-0.00200120411434,0.0724516437628,0.10073258856,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-05-14T00:00:00.000+09:00",2012000,2021000,1937000,1964000,9925086,-0.0140562248996,0.193195625759,0.758281110116,80.236625892,1663397.01479,1431564.96856,231832.046237,172391.201036,59440.8452012,1439400,1143780,112707.278186,0.0533532390009,0.805946632956,0.545235114419,,,,,"2026-05-15T06:50:12.000+09:00",14432,-529456,0,-0.0590631364562,-0.0310590631365,0.181262729124,0,0.0100401606426,0.0421686746988,0.364457412811,0.717113430905,0.11804075674,0.0877755606091,0.0302651961309,0.0573865978544,30.6010698174,"test",1114450,0.762304275652,1.36445741281,1.76230427565,11618919,8338299.4,1.19030098631,208891009,0.1868458933,2019439.79174,859360.208262,0.952210354765,4154317,5805449,3691685,-3800048,-5471965,-4396745,-427440,-314544,654503,,,,,,,,,,,,,,,0.0175165508458,0.0120313017767,-0.0315727757454,-0.0260875266763,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-05-15T00:00:00.000+09:00",1977000,1995000,1789000,1848000,13151904,-0.0590631364562,0.0993456276026,0.623901581722,71.0704855145,1691797.47406,1462412.00792,229385.466134,183790.054056,45595.412078,1474900,1162740,119371.04403,0.0567578205008,0.798360359527,1.46921277913,,,,,"2026-05-18T06:50:12.000+09:00",13225,-1043650,0,-0.004329004329,0.0503246753247,0.308441558442,1,0.00661914460285,0.104887983707,0.2529663028,0.589349295629,0.124126334488,0.0994534924544,0.0246728420335,0.0645947207954,30.8216916282,"test",1130350,0.634891847658,1.2529663028,1.63489184766,12782915.8,8619687.45,1.5257982469,195739105,0.0608113290697,2063650.84713,886149.152867,0.816857293554,3842905,6387291,4842320,-3739646,-6622121,-5987948,-131597,165769,1113995,,,,,,,,,,,,,,,-0.0611708958693,-0.051440277393,0.00210775941306,-0.00762285906324,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-05-18T00:00:00.000+09:00",1827000,1897000,1731000,1840000,10771377,-0.004329004329,-0.0356394129979,0.602787456446,70.4725552356,1714597.86266,1490381.48882,224216.373846,191875.318014,32341.055832,1509500,1180480,122701.683742,0.0570288352451,0.780621170373,0.621486232531,,,,,"2026-05-19T06:50:12.000+09:00",21874,-50732,0,-0.0657608695652,0.135869565217,0.359782608696,1,-0.0113636363636,0.0898268398268,0.218946671083,0.558687991326,0.121856724916,0.104280064138,0.0175766607783,0.0666856976859,30.6176790257,"test",1146250,0.605234460196,1.21894667108,1.6052344602,12354829.6,8897695.05,1.21058059862,184967728,-0.030901873851,2098673.82834,920326.171661,0.780477495862,4740632,6314818,7508484,-4203215,-5993882,-7908381,-620124,-447491,269508,,,,,,,,,,,,,,,0.00305077417065,-0.0165778619603,-0.00737977849965,0.0122488576313,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-05-19T00:00:00.000+09:00",1800000,1825000,1717000,1719000,7805248,-0.0657608695652,-0.0518477661335,0.502622377622,61.9790622602,1715275.11456,1507316.19335,207958.921212,195092.038653,12866.8825584,1538250,1196580,122722.992046,0.0601370812953,0.742218245036,-0.410086768073,,,,,"2026-05-20T06:50:12.000+09:00",35863,-816751,0,0.0389761489238,0.347876672484,0.570098894706,1,-0.0217391304348,0.0586956521739,0.117503656753,0.436594293737,0.120976684824,0.113491587349,0.00748509747433,0.0713920837965,30.2275601703,"test",1160066.66667,0.48181139015,1.11750365675,1.48181139015,10891437.8,9007560.6,0.866521841663,177162480,-0.0427219995611,2109108.60771,967391.392287,0.65831415832,4258064,7462529,8970446,-3724521,-6397242,-9093502,-646552,-1214514,-60226,,,,,,,,,,,,,,,-0.0325144624031,-0.0240574570917,-0.0332464071621,-0.0417034124735,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-05-20T00:00:00.000+09:00",1745000,1786000,1690000,1786000,9147938,0.0389761489238,-0.103413654618,0.526495726496,64.5283662224,1726155.86617,1527959.43829,198196.427881,195712.916499,2483.51138181,1569050,1215680,120814.2069,0.0602470462535,0.70653171204,-0.00146896713679,,,,,"2026-05-21T06:50:12.000+09:00",15862,-176405,0,0.065509518477,0.261478163494,0.542553191489,1,0.0151250727167,0.0558464223386,0.138268378955,0.469136614899,0.110972244054,0.109581700167,0.00139054388679,0.0676451326428,30.4245280971,"test",1174116.66667,0.521143554729,1.13826837896,1.52114355473,10160310.6,9152143.8,0.999540457395,186310418,-0.0262493471748,2123341.79139,1014758.20861,0.695700173961,3938003,7156574,8922143,-3272546,-6348852,-9270261,-776832,-940540,175146,,,,,,,,,,,,,,,-0.00862389055594,-0.0260891216939,0.0476000394797,0.0650652706177,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-05-21T00:00:00.000+09:00",1794000,1954000,1794000,1903000,9773725,0.065509518477,-0.0310590631365,0.52606255012,68.5002915369,1753362.65599,1555740.22064,197622.435352,196094.820269,1527.61508249,1601850,1234960,124184.620693,0.0602363631416,0.688969315525,0.166321486276,,,,,"2026-05-22T06:50:12.000+09:00",23293,280444,0,0.0199684708355,0.234892275355,0.554913294798,1,0.00447928331467,0.0895856662934,0.188001373412,0.540940597266,0.10384783781,0.103045097357,0.000802740453224,0.065257288856,30.5541503668,"test",1189900,0.599294058324,1.18800137341,1.59929405832,10130038.4,9306588.85,1.05019413209,196084143,-0.00921849577571,2153662.74904,1050037.25096,0.772873361956,3842084,6002585,9382259,-3479114,-5672948,-10004971,-448268,-468319,457462,,,,,,,,,,,,,,,0.0841509512481,0.047250655733,-0.0186414327711,0.018258862744,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-05-22T00:00:00.000+09:00",1926000,1965000,1912000,1941000,5274428,0.0199684708355,0.0503246753247,0.590983606557,69.6874922978,1782229.93968,1584277.98207,197951.957612,196466.247738,1485.70987385,1637900,1254780,119742.862072,0.0593671612234,0.661121544504,-1.39919402704,,,,,"2026-05-26T06:50:12.000+09:00",10771,-373738,0,0.0767645543534,0.225141679547,0.323544564657,1,0.0120861797162,0.0278507619548,0.185054032603,0.546884712858,0.101984522211,0.101219086933,0.000765435277613,0.0616913251273,29.9570946576,"test",1205433.33333,0.610209329978,1.1850540326,1.61020932998,8554543.2,9270074.1,0.568973661171,201358571,0.051581551004,2179325.48887,1096474.51113,0.779909245344,2281349,5900973,10663855,-2718442,-5376038,-11392092,374686,-708231,514253,,,,,,,,,,,,,,,0.0041097345178,0.0498747705634,0.0158587363177,-0.0299062997279,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-05-26T00:00:00.000+09:00",2005000,2090000,1984000,2090000,8853284,0.0767645543534,0.135869565217,0.714520098441,73.849352051,1829579.17973,1621738.87229,207840.307444,198741.059679,9099.24776461,1681450,1277880,121832.657638,0.0600723368704,0.642014807973,-0.128505457951,,,,,"2026-05-27T06:50:12.000+09:00",25790,-88369,0,0.108612440191,0.111961722488,0.269377990431,1,0.0329726944874,0.0546110252447,0.242974813405,0.635521332206,0.0994451231788,0.0950914161144,0.00435370706441,0.058293137626,30.5489736455,"test",1223083.33333,0.708796075492,1.24297481341,1.70879607549,8170924.6,9220008.65,0.960225129507,210211855,0.153314243366,2221207.89943,1141692.10057,0.878456712194,1816049,4231991,10777424,-2848064,-4993701,-12268967,915552,595136,1226788,,,,,,,,,,,,,,,0.0254596563838,0.00980940979907,0.0513048979696,0.0669551445544,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-05-27T00:00:00.000+09:00",2182000,2358000,2182000,2317000,13464180,0.108612440191,0.347876672484,0.888345558272,78.6571143236,1904566.99823,1673239.69656,231327.301672,205258.308078,26068.993594,1735950,1305920,132273.182093,0.0622399743323,0.650647104492,1.34542427326,,,,,"2026-05-28T06:50:12.000+09:00",-16553,-165234,0,-0.0276219249029,-0.0479067760035,0.26845058265,0,0.044019138756,0.0842105263158,0.334715861632,0.77422813036,0.0998391461682,0.0885879620533,0.0112511841148,0.0570881234755,31.0713271872,"test",1243216.66667,0.863713753301,1.33471586163,1.8637137533,9302711,9623777.8,1.39905349851,223676035,0.18883725682,2300695.42052,1171204.57948,1.01443533572,413634,2158155,10235442,-1728455,-3676882,-12160072,1218808,1397041,1659269,,,,,,,,,,,,,,,0.0225150388132,-0.0335943096919,0.0860974013781,0.142206749883,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-05-28T00:00:00.000+09:00",2255000,2319000,2151000,2253000,10642198,-0.0276219249029,0.261478163494,0.731744811683,74.4985161921,1958172.07543,1716184.90422,241987.171204,212604.080703,29383.0905014,1783550,1331440,134825.097658,0.0633334911109,0.639770679617,0.319124059103,,,,,"2026-05-29T06:50:12.000+09:00",1926,-863922,0,0.0430537061696,-0.0803373280071,0.198402130493,0,-0.0267587397497,0.0725075528701,0.263211011746,0.692152857057,0.107406645009,0.0943648826911,0.0130417623175,0.059842475658,30.8081108189,"test",1263050,0.783777364317,1.26321101175,1.78377736432,9601563,9732829.95,1.09343305644,213033837,0.0885826788744,2354081.49782,1213018.50218,0.911414621101,-596591,1366379,9437069,-915191,-3018683,-11890197,1444044,1512645,2191623,,,,,,,,,,,,,,,-0.00527543840461,-0.0253898493553,-0.0223464864983,-0.00223207554757,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-05-29T00:00:00.000+09:00",2470000,2470000,2290000,2350000,12279503,0.0430537061696,0.234892275355,0.824534161491,76.5243465634,2018453.29459,1763134.17058,255319.124015,221147.089365,34172.03465,1836650,1358920,140694.733539,0.0627208906841,0.624871656349,0.807213833493,,,,,"2026-06-01T06:50:12.000+09:00",37057,-145459,0,0.011914893617,-0.15829787234,0.115744680851,0,0.0963160230803,0.0798934753662,0.27950344377,0.729314455597,0.108646435751,0.0941051444108,0.0145412913404,0.0598700993783,30.9933678937,"test",1287266.66667,0.825573566731,1.27950344377,1.82557356673,10102718.6,10045736.65,1.22235963651,225313340,0.176911242243,2410485.26382,1262814.73618,0.947297362474,-919786,-529879,8310020,-149654,-1664241,-11116857,1095096,2138500,2635039,,,,,,,,,,,,,,,0.0355344770924,-0.0267666340686,0.00751922907711,0.0698203402382,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-06-01T00:00:00.000+09:00",2337000,2398000,2255000,2378000,9321336,0.011914893617,0.225141679547,0.829230769231,77.0901058485,2073768.17235,1808679.78757,265088.384776,229935.348448,35153.0363285,1890550,1385280,140859.395429,0.0626755914798,0.59719864886,-0.366944480434,,,,,"2026-06-02T06:50:12.000+09:00",1035,-714402,0,-0.0227081581161,-0.0597140454163,0.110176619008,0,-0.00553191489362,0.0608510638298,0.257835021555,0.71662046662,0.111475351041,0.0966927453522,0.014782605689,0.0592343967322,30.7295868803,"test",1311900,0.812638158396,1.25783502155,1.8126381584,10912100.2,10253370.2,0.909099722158,234634676,0.193579014635,2455066.9528,1326033.0472,0.931740798555,-114895,-238089,10538490,-881322,-1839762,-12899925,978627,2000982,2168291,,,,,,,,,,,,,,,0.0368362994992,-0.0230461481206,-0.0249214058822,0.0349610417376,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-06-02T00:00:00.000+09:00",2400000,2441000,2259000,2324000,9353674,-0.0227081581161,0.111961722488,0.795981452859,73.4154080472,2112265.3766,1846851.65516,265413.721443,237031.023047,28382.6983963,1942050,1411740,143798.010041,0.0633325401751,0.539533537798,-0.479651522128,,,,,"2026-06-04T06:50:12.000+09:00",5399,-495244,0,-0.0507745266781,-0.132960413081,0.0976764199656,0,0.00925147182506,0.0765349032801,0.196673618084,0.646195475087,0.114205560001,0.101992694943,0.0122128650587,0.061875219467,30.7100801622,"test",1334750,0.741150028095,1.19667361808,1.7411500281,11012178.2,10453126.7,0.894820685566,225281002,0.170770033812,2465950.55354,1418149.44646,0.864525287689,805152,355482,10462770,-1397032,-1567651,-12940204,569029,1166122,2270905,,,,,,,,,,,,,,,0.00149174250544,-0.0228564898146,-0.0241999006215,0.000148331698513,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-06-04T00:00:00.000+09:00",2324000,2333000,2190000,2206000,6295315,-0.0507745266781,-0.0479067760035,0.534075104312,66.0106644836,2126686.08789,1873455.23626,253230.851636,240270.988764,12959.8628712,1980450,1435740,143741.009324,0.0629905082419,0.486097833061,-1.60912262341,,,,,"2026-06-05T06:50:12.000+09:00",15691,-51768,0,-0.0607434270172,-0.0308250226655,0.0104261106074,0,0,0.0615318416523,0.113888257719,0.536489893713,0.114791863842,0.108917039331,0.00587482451095,0.0651591157408,30.2620077427,"test",1356283.33333,0.626503803286,1.11388825772,1.62650380329,9578405.2,10261858.7,0.613467324394,218985687,0.0939675090245,2461796.22674,1499103.77326,0.734290815497,1188399,244886,9834560,-2150550,-2086336,-13196044,902712,1822404,3190834,,,,,,,,,,,,,,,-0.0184150638131,0.0230987398029,-0.0323594628651,-0.0738732664811,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-06-05T00:00:00.000+09:00",2251000,2257000,2004000,2072000,10053111,-0.0607434270172,-0.0803373280071,0.255757575758,58.762462794,2118272.8436,1888162.2558,230110.587808,238238.908573,-8128.32076533,2001550,1458520,151545.222944,0.0587127041924,0.457630259881,-0.0636417084541,,,,,"2026-06-08T06:50:12.000+09:00",-18124,62149,0,-0.0453667953668,0.0434362934363,0.169884169884,1,0.020398912058,0.114687216682,0.0351977217656,0.420618160875,0.111057233498,0.11498016823,-0.0039229347323,0.0731395863629,30.6674175792,"test",1376966.66667,0.504756832651,1.03519772177,1.50475683265,9460587.8,10209529.05,0.984679210056,208932576,-0.00914434442008,2459534.92333,1543565.07667,0.576913012209,698376,1056878,10415444,-1568613,-2493184,-13808076,888094,1445032,3239392,,,,,,,,,,,,,,,-0.055422766138,-0.0450496794414,-0.00532066087926,-0.0156937475758,,,0,1,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-06-08T00:00:00.000+09:00",1902000,2072000,1853000,1978000,12564730,-0.0453667953668,-0.15829787234,0.20170109356,54.2614016585,2096692.40613,1894816.90351,201875.502612,230966.227381,-29090.7247693,2018150,1478340,156363.421305,0.0600130007449,0.424488414785,0.885712624122,,,,,"2026-06-09T06:50:12.000+09:00",-56098,25421,0,0.130434782609,0.172901921132,0.186552072801,1,-0.0820463320463,0.105694980695,-0.0198944577955,0.337987201862,0.10206041588,0.116767556815,-0.0147071409349,0.0790512746739,30.8440010316,"test",1394283.33333,0.418649963542,0.980105542204,1.41864996354,9517633.2,10342327.3,1.21488419729,196367846,-0.0218671961774,2446490.64715,1589809.35285,0.453133095975,488655,1763923,13042078,-1417969,-2835966,-15645120,940524,1011550,2367187,,,,,,,,,,,,,,,-0.082859205033,-0.0908283787558,0.0374924096662,0.045461583389,,,0,1,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-06-09T00:00:00.000+09:00",2010000,2242000,1998000,2236000,9858883,0.130434782609,-0.0597140454163,0.330160618679,62.7052299318,2118124.34364,1920089.72548,198034.618169,224379.905538,-26345.2873696,2045900,1502980,164051.748355,0.0654212396877,0.399671231743,-0.252365809861,,,,,"2026-06-10T06:50:12.000+09:00",35751,-429691,0,-0.0988372093023,0.0813953488372,-0.0308586762075,1,0.0161779575329,0.123356926188,0.0929175424019,0.487711080653,0.0885664660862,0.100348794963,-0.0117823288773,0.0733684026631,30.7240825474,"test",1415716.66667,0.579412076334,1.0929175424,1.57941207633,9625142.6,10468675.45,0.941750754151,206226729,-0.00953411446144,2454743.68651,1637056.31349,0.732484940176,2063933,2423714,14473889,-1465491,-2670505,-16508426,-682869,160908,1619428,,,,,,,,,,,,,,,0.0818394502706,0.0619054411394,0.0485953323381,0.0685293414693,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-06-10T00:00:00.000+09:00",2113000,2180000,1992000,2015000,8284440,-0.0988372093023,-0.132960413081,0.0560796645702,53.5804904042,2102259.06001,1927120.11618,175138.943826,214531.713196,-39392.7693702,2051250,1524580,169762.337758,0.0640651372812,0.394159902824,-0.816171545605,,,,,"2026-06-11T06:50:12.000+09:00",-72123,-133947,0,0.0610421836228,0.241687344913,0.00496277915633,1,-0.0550089445438,0.0840787119857,-0.0176721511274,0.321675477837,0.0869175899879,0.106467351462,-0.019549761474,0.0842492991354,30.4460193679,"test",1433716.66667,0.405438080513,0.982327848873,1.40543808051,9411295.8,10237307.05,0.809240160478,197942289,-0.113274120268,2455510.25033,1646989.74967,0.45516502059,2261749,2513475,13415766,-1231465,-2327617,-14882851,-1190012,-314009,999758,,,,,,,,,,,,,,,-0.0452159028175,-0.0167181574896,-0.0536213064848,-0.0821190518127,,,0,1,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-06-11T00:00:00.000+09:00",1959000,2163000,1914000,2138000,10222548,0.0610421836228,-0.0308250226655,0.179260893547,57.3043859959,2107757.66616,1942740.84832,165016.817844,204628.734125,-39611.9162817,2067500,1549220,175422.170775,0.0639013901912,0.377790973696,0.108868135948,,,,,"2026-06-12T06:50:12.000+09:00",-47350,-503235,0,0.0112254443405,0.262394761459,0.0537885874649,1,-0.0277915632754,0.123573200993,0.0340991535671,0.380049315139,0.077182795998,0.0957103527247,-0.0185275567267,0.082049658922,30.7154877973,"test",1454100,0.470325287119,1.03409915357,1.47032528712,10196742.4,9992324.1,1.02304007533,208164837,0.0107698468267,2458041.41906,1676958.58094,0.590259312533,1589572,2165096,12030666,-1496529,-2181945,-14342405,-243900,-135062,1869869,,,,,,,,,,,,,,,0.0042854444936,0.0476025345985,0.0567567391292,0.0134396490243,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-06-12T00:00:00.000+09:00",2278000,2346000,2114000,2162000,9508078,0.0112254443405,0.0434362934363,0.0853413654618,58.0121867461,2116102.6406,1958982.26696,157120.373637,195127.062028,-38006.6883904,2076000,1574920,179463.444291,0.0606066910454,0.376684209744,-0.158523783256,,,,,"2026-06-15T06:50:12.000+09:00",103228,-302886,0,0.0730804810361,0.27428307123,0.018038852914,1,0.0654817586529,0.108512628625,0.0414258188825,0.372768140604,0.072673623329,0.0902530351655,-0.0175794118365,0.0830080685898,30.6541965882,"test",1473850,0.466906401601,1.04142581888,1.4669064016,10087735.8,9827549.3,0.967492271954,217672915,-0.00581620078975,2466998.20971,1685001.79029,0.609974928098,1094334,2819672,12399503,-1008603,-2110495,-13971214,-196720,-923906,1093231,,,,,,,,,,,,,,,0.0463256460951,0.03221891206,-0.0351002017546,-0.0209934677195,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-06-15T00:00:00.000+09:00",2265000,2322000,2250000,2320000,6447007,0.0730804810361,0.172901921132,0.181262729124,62.428108261,2147471.46512,1985724.32126,161747.143862,188451.078395,-26703.9345329,2093800,1605200,178073.19827,0.0621275490431,0.383285233897,-1.49476551216,,,,,"2026-06-16T06:50:12.000+09:00",80593,66321,0,0.0422413793103,0.275431034483,-0.212068965517,1,0.0476410730805,0.0333024976873,0.108033240997,0.44530276601,0.0697185964921,0.0812289131011,-0.011510316609,0.0767556889097,30.3362042937,"test",1496250,0.550543024227,1.108033241,1.55054302423,8864191.2,9653645.35,0.667831349325,224119922,0.0788764888696,2495061.31137,1692538.68863,0.78186121312,704272,2729092,9965721,-572616,-1482264,-11655419,-226380,-1480913,1200818,,,,,,,,,,,,,,,0.051991599804,0.00483941499441,0.021088881232,0.0682410660417,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-06-16T00:00:00.000+09:00",2352000,2430000,2286000,2418000,7376318,0.0422413793103,0.0813953488372,0.308441558442,64.8943135813,2189091.23972,2017744.74191,171346.497811,185030.162278,-13683.6644668,2122300,1635760,175639.398394,0.0603733505951,0.384760102283,-0.974251481407,,,,,"2026-06-17T06:50:12.000+09:00",1347,252707,0,0.0347394540943,0.0624483043838,-0.197270471464,1,0.0137931034483,0.0620689655172,0.1393299722,0.478211962635,0.0708629023205,0.0765219860537,-0.00565908373318,0.0726382954483,30.5122364662,"test",1518883.33333,0.591959004971,1.1393299722,1.59195900497,8367678.2,9364866.05,0.787658676656,231496240,0.19091108623,2530588.18254,1714011.81746,0.862121673669,826634,927797,9014395,638123,-78331,-9964636,-1519580,-971773,481886,,,,,,,,,,,,,,,0.0211350833959,-0.0148448304208,0.0211062959144,0.0570862097311,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-06-17T00:00:00.000+09:00",2338000,2539000,2311000,2502000,7738593,0.0347394540943,0.241687344913,0.359782608696,66.8998651126,2237231.04899,2053615.50176,183615.547226,184747.239268,-1131.69204109,2155400,1669340,179379.441366,0.0603375678042,0.388404930835,-0.721574905375,,,,,"2026-06-18T06:50:12.000+09:00",-7293,-60215,0,0.0787370103917,0.0603517186251,-0.191846522782,1,-0.0330851943755,0.0942928039702,0.160805418948,0.498795931326,0.0733875088835,0.073839823848,-0.000452314964464,0.0716944210095,30.5943314161,"test",1543900,0.620571280523,1.16080541895,1.62057128052,8258508.8,9213226.85,0.839943824893,239234833,0.294506506154,2573983.99396,1736816.00604,0.914014875151,-609299,-51376,7049572,1208659,329629,-8559340,-595847,-329741,1117508,,,,,,,,,,,,,,,0.0157724657942,0.0130364785801,0.0189669883001,0.0217029755142,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-06-18T00:00:00.000+09:00",2510000,2738000,2490000,2699000,10003596,0.0787370103917,0.262394761459,0.570098894706,71.073579067,2308272.42607,2101421.76089,206850.665176,189167.924449,17682.7407269,2204400,1705820,184280.90984,0.0585864586087,0.391938933555,0.336196111704,,,,,"2026-06-19T06:50:12.000+09:00",-3592,-357569,0,0.0207484253427,0.0889218228974,-0.321971100408,1,0.00319744204636,0.0991207034373,0.224369442932,0.582230247037,0.0766397425625,0.0700881528156,0.00655158974691,0.0682774767839,30.9268470783,"test",1572116.66667,0.716793706998,1.22436944293,1.716793707,8214718.4,9323144.25,1.0729852217,249238429,0.386543139671,2636395.09256,1772404.90744,1.07246020674,-1459352,-319832,4248305,1281980,1296245,-6648918,222329,-1014684,2069699,,,,,,,,,,,,,,,0.0225174408635,-0.0300689949223,0.0562195695282,0.108806005314,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-06-19T00:00:00.000+09:00",2770000,2891000,2688000,2755000,12451531,0.0207484253427,0.27428307123,0.542553191489,72.1486703383,2376999.74514,2149834.96379,227164.781346,196767.295829,30397.4855171,2252850,1742920,185617.987708,0.058496076108,0.399839569588,1.38810761255,,,,,"2026-06-22T06:50:12.000+09:00",32834,-161635,0,0.0740471869328,-0.0199637023593,-0.331760435572,0,0.0263060392738,0.0752130418674,0.222895443549,0.580680696762,0.0824554560238,0.0714218859632,0.0110335700606,0.0673749501663,31.1662821458,"test",1602483.33333,0.719206648015,1.22289544355,1.71920664802,8803409,9488323.9,1.31230037373,261689960,0.397222643295,2703239.28717,1802460.71283,1.0574621936,-1551132,-1717669,3525260,681095,1611367,-6010995,895892,120839,2154610,,,,,,,,,,,,,,,-0.00125995163198,-0.0343080934731,0.0220083769747,0.0550565188158,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-06-22T00:00:00.000+09:00",2749000,2959000,2720000,2959000,9310119,0.0740471869328,0.275431034483,0.554913294798,75.6928198722,2466538.24588,2209773.11462,256765.131264,208766.862916,47998.268348,2305650,1784200,189430.988586,0.0588305477904,0.448178832295,-0.0726450134195,,,,,"2026-06-23T06:50:12.000+09:00",-3642,-455875,0,-0.131801284218,-0.113889827644,-0.367353835755,0,-0.0021778584392,0.0867513611615,0.283369115,0.658446362515,0.0867742924176,0.0705531811137,0.0162211113038,0.0640185835033,30.9469743625,"test",1635350,0.809398599688,1.283369115,1.80939859969,9376031.4,9465143.6,0.983621526883,271000079,0.395746431148,2822321.76234,1788978.23766,1.13226795775,-1174334,-1929982,2033154,474645,1376890,-4605581,757459,654098,2323235,,,,,,,,,,,,,,,0.00686335808546,0.00187256230667,0.0671838288474,0.0721746246262,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-06-23T00:00:00.000+09:00",2970000,3002000,2536000,2569000,14926616,-0.131801284218,0.0624483043838,0.323544564657,59.9789232598,2482301.59267,2236382.51354,245919.079134,216197.306159,29721.7729745,2337050,1814720,209185.917973,0.067946753221,0.42813162764,2.24138266197,,,,,"2026-06-24T06:50:12.000+09:00",-8939,-927319,0,0.0326975476839,0.0276372129233,-0.287660568315,1,0.00371747211896,0.15748563704,0.0992490532937,0.41564538882,0.0957256049567,0.084156211039,0.0115693939177,0.0814269824729,31.2776837622,"test",1661433.33333,0.546255241458,1.09924905329,1.54625524146,10886091,9947753,1.50050126898,256073463,0.2750113116,2837332.51019,1836767.48981,0.731819017532,-199998,-1346464,1766958,-347222,310900,-4277698,631110,1136006,2326123,,,,,,,,,,,,,,,-0.0999182625582,-0.0793886823627,-0.0318830216594,-0.052412601855,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-06-24T00:00:00.000+09:00",2547000,2703000,2453000,2653000,13638766,0.0326975476839,0.0603517186251,0.269377990431,61.8175451075,2508562.88611,2267243.06809,241319.818016,221221.808531,20098.0094855,2365200,1847880,212101.209546,0.066657083737,0.42689628052,1.47204519015,,,,,"2026-06-25T06:50:12.000+09:00",-42436,-1106733,0,0.10780248775,-0.0384470410856,-0.266113833396,0,-0.00856364344103,0.0973141300117,0.121681041772,0.435699287833,0.0909611074316,0.0833855290353,0.00757557839635,0.0799476854679,31.2196283702,"test",1690066.66667,0.569760561714,1.12168104177,1.56976056171,12066125.6,10187027.1,1.338836725,269712229,0.292039931846,2870047.54134,1860352.45866,0.785036547107,351950,-756420,2061161,-946931,-544223,-4109862,662794,1379480,1901852,,,,,,,,,,,,,,,0.0325676756251,0.019954684135,0.000129872058851,0.012742863549,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-06-25T00:00:00.000+09:00",2750000,2987000,2735000,2939000,11611902,0.10780248775,0.0889218228974,0.26845058265,67.322176046,2574783.98055,2317002.84082,257781.139727,228533.67477,29247.4649573,2396300,1886140,220808.266007,0.0665999544828,0.469459371867,0.674985354505,,,,,"2026-06-26T06:50:12.000+09:00",-6693,370659,0,-0.0813201769309,-0.241578768289,-0.394011568561,0,0.0365623822088,0.0949868073879,0.226474147644,0.558208828613,0.0877104932723,0.0777589910752,0.00995150219711,0.0751304069436,31.1611211099,"test",1723950,0.704805823835,1.22647414764,1.70480582383,12387786.8,10094413.2,1.15032957042,281324131,0.285544562412,2958782.7464,1833817.2536,0.982414797139,2738063,2267433,4357583,-2204834,-2109924,-5081960,-541581,-109812,562846,,,,,,,,,,,,,,,0.0542177919542,-0.0236443017233,0.0535846957955,0.131446789473,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-06-26T00:00:00.000+09:00",2917000,2955000,2600000,2700000,11790316,-0.0813201769309,-0.0199637023593,0.198402130493,59.590747543,2594047.98354,2345373.00076,248674.98278,232561.936372,16113.0464083,2418650,1919500,230393.389864,0.0692609052937,0.474106221721,0.719926695755,,,,,"2026-06-29T06:50:12.000+09:00",-53255,-542601,0,-0.0288888888889,-0.102222222222,-0.326296296296,0,-0.00748553929908,0.120789384144,0.116325222748,0.40661630633,0.0921018454742,0.0861340505081,0.00596779496605,0.0853308851348,31.0915514055,"test",1754333.33333,0.539046171385,1.11632522275,1.53904617139,12255543.8,10151819.1,1.16139933975,269533815,0.278275141841,2991998.50658,1845301.49342,0.745356878731,3646104,3850772,6009653,-3322515,-3692710,-6685022,-421064,-180950,461015,,,,,,,,,,,,,,,-0.0581268266464,-0.041044818148,-0.0231933502846,-0.0402753587829,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-06-29T00:00:00.000+09:00",2700000,2743000,2516000,2622000,7998530,-0.0288888888889,-0.113889827644,0.115744680851,57.2788055316,2598348.29377,2365863.8896,232484.404172,232546.429932,-62.0257599656,2432250,1949600,230151.004874,0.0693973466562,0.476155876599,-0.855405213732,,,,,"2026-06-30T06:50:12.000+09:00",42348,-1045734,0,0.00686498855835,-0.104881769641,-0.418382913806,0,0,0.0840740740741,0.0780141843972,0.344891259746,0.0886668208131,0.0886904767094,-2.36558962493e-05,0.0877768897306,30.6742162761,"test",1784600,0.469236803766,1.0780141844,1.46923680377,11993226,9937770.45,0.804861617628,261535285,0.182243820091,3011315.06543,1853184.93457,0.663841691831,2422942,2840856,5403889,-2657229,-3676097,-6617437,188175,810196,994931,,,,,,,,,,,,,,,-0.00196880115941,0.0812807592469,-0.0269200877295,-0.110169648136,,,0,1,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-06-30T00:00:00.000+09:00",2650000,2742000,2541000,2640000,7544226,0.00686498855835,0.0276372129233,0.110176619008,57.686783517,2604756.24857,2386170.26814,218585.980429,229754.340031,-11168.3596028,2445350,1979640,228068.79024,0.0693915153372,0.478772401117,-0.991868190716,,,,,"2026-07-01T06:50:12.000+09:00",13385,-634210,0,-0.0337121212121,-0.179166666667,-0.465909090909,0,0.0106788710908,0.0766590389016,0.0796000572515,0.333575801661,0.0827977198593,0.0870281591028,-0.00423043924347,0.0863896932727,30.6225825356,"test",1813766.66667,0.455534523,1.07960005725,1.455534523,10516748,9848914.95,0.765995649094,269079511,0.174866140965,3030733.04554,1859966.95446,0.66625865874,2178686,4646117,6651164,-2451228,-4213930,-6651866,168930,-571992,-246851,,,,,,,,,,,,,,,0.00974787513476,-0.00476878455739,-0.00288288657641,0.0116337731157,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-07-01T00:00:00.000+09:00",2692000,2723000,2502000,2551000,6621977,-0.0337121212121,-0.0384470410856,0.0976764199656,54.895326778,2596486.05648,2398379.87791,198106.178573,223424.70774,-25318.5291664,2456700,2007700,227563.876651,0.0696731813706,0.475705750311,-1.27348971587,,,,,"2026-07-02T06:50:12.000+09:00",-18380,-159878,0,-0.1262250098,-0.206193649549,-0.467267738142,0,0.019696969697,0.0837121212121,0.038384825172,0.270608158589,0.0776582432667,0.0875831860995,-0.00992494283276,0.0892057532933,30.4579005209,"test",1842566.66667,0.384481791704,1.03838482517,1.3844817917,9113390.2,9712330.1,0.681811360592,262457534,0.191388326062,3041033.1584,1872366.8416,0.580690269451,2126549,5625371,7331050,-2304101,-5049880,-7592091,86190,-757554,-21824,,,,,,,,,,,,,,,-0.0204176733739,0.0143749044948,-0.0132944478383,-0.0480870257069,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-07-02T00:00:00.000+09:00",2455000,2481000,2167000,2229000,13108098,-0.1262250098,-0.241578768289,0.0104261106074,46.187165964,2539949.7401,2385833.22029,154116.519814,209563.070155,-55446.5503405,2457850,2029400,238737.885462,0.0745755119037,0.473944738644,1.27236219077,,,,,"2026-07-03T06:50:12.000+09:00",39852,-337574,0,0.0874831763122,0.0107671601615,-0.229250785105,1,-0.0376323010584,0.123088984712,-0.0931098317635,0.0983541933576,0.0691415521822,0.0940166308455,-0.0248750786633,0.107105377058,31.0058043775,"test",1865133.33333,0.195088822962,0.906890168236,1.19508882296,9412629.4,10052969.25,1.30390312295,249349436,0.151018809691,3040292.53794,1875407.46206,0.303542851789,3399360,3502153,7614850,-2925569,-4396832,-7392456,-625138,726639,-532919,,,,,,,,,,,,,,,-0.078921792372,-0.067391187389,-0.047303217428,-0.058833822411,,,0,1,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-07-03T00:00:00.000+09:00",2167000,2454000,2045000,2424000,13038124,0.0874831763122,-0.102222222222,0.169884169884,51.2324479573,2522111.31855,2388660.38916,133450.929392,194340.642002,-60889.7126098,2475450,2054480,250899.465072,0.0752015521405,0.448715023809,1.13995761514,,,,,"2026-07-06T06:50:12.000+09:00",49117,-555724,0,-0.0317656765677,-0.09199669967,-0.372524752475,0,-0.0278151637506,0.183490354419,-0.0207840998606,0.179860597329,0.0550540137757,0.0801735321791,-0.0251195184034,0.10350637998,31.0843178653,"test",1890533.33333,0.282177868679,0.979215900139,1.28217786868,9662191,10202219.9,1.27796931725,262387560,0.261977219291,3030835.80284,1920064.19716,0.453680846957,1705384,2705397,7658172,-2032097,-2923512,-7115350,246653,95725,-888292,,,,,,,,,,,,,,,0.0575633916442,0.00194988000738,0.0299197846681,0.0855332963049,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-07-06T00:00:00.000+09:00",2449000,2509000,2291000,2347000,6732436,-0.0317656765677,-0.104881769641,0.186552072801,49.2681531858,2495171.11569,2385574.4344,109596.681291,177391.84986,-67795.1685688,2493900,2076480,248549.503281,0.0747511594669,0.409626740418,-1.25367448476,,,,,"2026-07-07T06:50:12.000+09:00",-23645,-106029,0,-0.07669365147,-0.221133361738,-0.314443971027,0,0.0103135313531,0.0899339933993,-0.0589037250892,0.130278163045,0.0466964982067,0.0755823817043,-0.0288858834976,0.105900938765,30.3910960723,"test",1914733.33333,0.225758156053,0.941096274911,1.22575815605,9408972.2,9910605.2,0.679316334789,255655124,0.299110280369,3004684.06396,1983115.93604,0.356201465195,2863810,6066239,9706205,-1325404,-3718055,-7499526,-1687697,-2633426,-2650045,,,,,,,,,,,,,,,-0.00457572258337,-0.0245736460888,-0.0271899539843,-0.00719203047883,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-07-07T00:00:00.000+09:00",2344000,2346000,2080000,2167000,10034404,-0.07669365147,-0.179166666667,-0.0308586762075,44.9312792333,2444683.25174,2369383.73556,75299.5161828,156973.383125,-81673.8669417,2490450,2095420,249867.395904,0.0718377082599,0.416453133662,0.0453704147563,,,,,"2026-07-08T06:50:12.000+09:00",32156,-615143,0,-0.0655283802492,-0.104291647439,-0.254268574066,0,-0.0012782275245,0.113336173839,-0.129876126804,0.0341602160903,0.0347482769648,0.0724381094252,-0.0376898324604,0.11530567416,30.7103844268,"test",1933466.66667,0.120784773464,0.870123873196,1.12078477346,9907007.8,9919381.25,1.01159575856,245620720,0.198570808033,3009027.85336,1971872.14664,0.188137472607,2249566,3573033,7800483,-1546383,-3491987,-7473348,-866165,-308456,-716215,,,,,,,,,,,,,,,-0.0490627014419,-0.0186997532671,-0.0276309500281,-0.0579938982028,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-07-08T00:00:00.000+09:00",2134000,2329000,1984000,2025000,12661365,-0.0655283802492,-0.206193649549,0.00496277915633,41.804922966,2380116.59763,2343873.82922,36242.7684064,132827.260181,-96584.4917745,2490950,2111540,256662.581911,0.0698610504651,0.414909424396,0.980528152767,,,,,"2026-07-09T06:50:12.000+09:00",14043,83363,0,0.112592592593,-0.00148148148148,-0.261234567901,0,-0.0152284263959,0.159206275958,-0.187057146872,-0.0409843052938,0.0178976634106,0.0655937087313,-0.0476960453207,0.12674695403,30.8751460473,"test",1950633.33333,0.0381243698628,0.812942853128,1.03812436986,11114885.4,10138227.5,1.248873632,232959355,0.17269816642,3007709.31535,1974190.68465,0.0491614895367,2626395,3205243,8022818,-1533578,-2152989,-7417463,-1272713,-1263178,-970993,,,,,,,,,,,,,,,-0.0534879073601,-0.0556163757323,-0.0120404728891,-0.00991200451684,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-07-09T00:00:00.000+09:00",2160000,2270000,2091000,2253000,10737477,0.112592592593,0.0107671601615,0.0537885874649,48.0547334549,2360560.19799,2337142.43446,23417.7635285,110945.36085,-87527.5973219,2496700,2132060,255829.540346,0.0728515729941,0.403177240618,0.222587193143,,,,,"2026-07-10T06:50:12.000+09:00",-8871,-134437,0,-0.023080337328,-0.187749667111,-0.349312028407,0,0.0666666666667,0.0883950617284,-0.0976088436736,0.0567244824254,0.0103940361866,0.0492433914116,-0.038849355225,0.113550617109,30.8170239227,"test",1971083.33333,0.143026254598,0.902391156326,1.1430262546,10640761.2,10163973.95,1.05642508066,243696832,0.174793811824,3000006.30833,1993393.69167,0.257900908484,926389,3593268,9043022,-1425725,-2218211,-7428722,419318,-1588970,-1986827,,,,,,,,,,,,,,,0.00622620498179,0.0114649681529,0.106366387611,0.10112762444,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-07-10T00:00:00.000+09:00",2274000,2337000,2166000,2201000,8177226,-0.023080337328,-0.09199669967,0.018038852914,46.8197452009,2336012.47522,2327057.80969,8954.66553555,90547.2217874,-81592.5562519,2498650,2150060,249770.287464,0.0730957033499,0.398921251895,-0.735827628637,,,,,"2026-07-13T06:50:12.000+09:00",13466,-808080,0,-0.169468423444,-0.163562017265,-0.355747387551,0,0.00932090545939,0.0758988015979,-0.119124327137,0.0236923620736,0.00406845321924,0.0411391284813,-0.0370706752621,0.113480366862,30.5212858918,"test",1990566.66667,0.105715290453,0.880875672863,1.10571529045,9668581.6,10097431.35,0.809832294626,235519606,0.0883724304796,2997032.29302,2000267.70698,0.201383853152,1570747,3438396,8276896,-601780,-2061670,-7066525,-1054307,-1609416,-1573802,,,,,,,,,,,,,,,0.0252375577866,0.0546977329975,-0.0483178951147,-0.0777780703255,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-07-13T00:00:00.000+09:00",2207000,2215000,1822000,1828000,14566946,-0.169468423444,-0.221133361738,-0.212068965517,39.064446925,2257856.70981,2290090.56453,-32233.8547215,65991.0064857,-98224.8612071,2474050,2160860,260000.981216,0.0803255084435,0.464058310154,1.53832280124,,,,,"2026-07-14T06:50:12.000+09:00",14376,-750865,0,0.0618161925602,0.0240700218818,-0.216083150985,1,0.00272603362108,0.178555202181,-0.261130534953,-0.154040520904,-0.0176333997382,0.0361001129571,-0.0537335126954,0.142232484254,30.9129985784,"test",2002416.66667,-0.0871030837738,0.738869465047,0.912896916226,11235483.6,10503428.3,1.38687536906,220952660,-0.0150772771972,3048101.73112,1899998.26888,-0.0627106103673,420021,761454,7738567,-636189,-1463774,-7481036,167011,591530,-577602,,,,,,,,,,,,,,,-0.0894884121595,-0.0454605161028,-0.0799800112843,-0.124007907341,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-07-14T00:00:00.000+09:00",1819000,1942000,1678000,1941000,18058052,0.0618161925602,-0.104291647439,-0.197270471464,42.1886336922,2209109.52368,2264232.00419,-55122.48051,41768.3090865,-96890.7895966,2450200,2173680,260286.625415,0.0810540880247,0.505462138001,2.33279311489,,,,,"2026-07-15T06:50:12.000+09:00",69499,461061,0,0.0417310664606,-0.0571870170015,-0.216383307573,0,-0.00492341356674,0.144420131291,-0.207819769815,-0.107044275146,-0.0283990110819,0.0215189639807,-0.0499179750626,0.134099240296,31.1878160996,"test",2015800,-0.0371068558389,0.792180230185,0.962893144161,12840213.2,11037515,1.63606137795,239010712,0.0340405970003,3069441.66526,1830958.33474,0.0888519550907,623575,1967277,8839963,-984497,-1656325,-9051342,323125,-399680,-144122,,,,,,,,,,,,,,,0.00733076438277,-0.0192403923139,0.0544854281774,0.081056584874,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-07-15T00:00:00.000+09:00",2010000,2171000,2005000,2022000,11008658,0.0417310664606,-0.00148148148148,-0.191846522782,44.3896005581,2180323.44312,2246288.89277,-65965.4496548,20221.5573383,-86187.0069931,2426200,2188240,258123.295028,0.0812505549586,0.532503809429,-0.0660324740277,,,,,"2026-07-16T06:50:12.000+09:00",-21603,181401,0,-0.0949554896142,-0.0370919881306,-0.222551928783,0,0.0355486862442,0.0855229263266,-0.166597972137,-0.0759697290974,-0.0326238623416,0.010000770197,-0.0426246325386,0.127657415939,30.7337902906,"test",2030366.66667,-0.00412076636404,0.833402027863,0.995879233636,12509671.8,11201018.25,0.982826539007,250019370,0.0481408777278,3072180.37122,1780219.62878,0.187142196568,1965591,2777592,10851786,-1689251,-2217343,-9964435,-334414,-671117,-1312369,,,,,,,,,,,,,,,0.0623582617624,0.0579734176892,-0.0206271953018,-0.0162423512286,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-07-16T00:00:00.000+09:00",1987000,1987000,1802000,1830000,9472935,-0.0949554896142,-0.187749667111,-0.321971100408,40.457701416,2126427.52879,2215452.67849,-89025.1497009,-1627.78406958,-87397.3656314,2382750,2196080,255400.202526,0.0808829689961,0.572953382982,-0.581470471825,,,,,"2026-07-20T06:50:12.000+09:00",-36959,-491545,0,0.00601092896175,-0.0267759562842,-0.0890710382514,0,-0.0173095944609,0.0914935707221,-0.231979855209,-0.166697023788,-0.0486476227874,-0.000889499491576,-0.0477581232958,0.1395629522,30.483775868,"test",2041800,-0.103732001175,0.768020144791,0.896267998825,12256763.4,11174485.2,0.847728985314,240546435,-0.0388921451164,3065352.33665,1700147.66335,0.095115654956,573218,408283,9771137,-630982,-669031,-9393998,6538,178750,-793393,,,,,,,,,,,,,,,-0.0636715945423,-0.0453202801924,-0.0312838950719,-0.0496352094218,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-07-20T00:00:00.000+09:00",1783000,1892000,1724000,1841000,9769183,0.00601092896175,-0.163562017265,-0.331760435572,40.781336706,2082515.60128,2187715.44305,-105199.841763,-22342.1956083,-82857.646155,2337050,2199900,249157.330917,0.0806125681303,0.598175083224,-0.434421713496,,,,,"2026-07-21T06:50:12.000+09:00",324,249234,0,0.0168386746334,-0.0119500271592,-0.119500271592,0,-0.0256830601093,0.0918032786885,-0.212254765623,-0.163143779263,-0.0571427711914,-0.0121359020143,-0.0450068691771,0.135338039607,30.5205628574,"test",2052983.33333,-0.103256236859,0.787745234377,0.896743763141,12575154.8,11040367.8,0.88486028518,250315618,-0.0515125139219,3036032.53912,1638067.46088,0.14516281006,-789014,-392484,9602081,711871,-342674,-9020566,35375,690002,-1004639,,,,,,,,,,,,,,,-0.0446192417089,-0.0532935946656,0.0506301706707,0.0593045236273,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-07-21T00:00:00.000+09:00",1768000,1889000,1732000,1872000,7912276,0.0168386746334,0.0240700218818,-0.367353835755,41.7423664019,2050128.5857,2164329.11393,-114200.528231,-40713.8621328,-73486.666098,2282700,2204420,242574.664423,0.0783272190013,0.582923821272,-1.0252806867,,,,,"2026-07-22T06:50:12.000+09:00",47465,-125894,0,-0.0224358974359,-0.185363247863,-0.132478632479,0,-0.0396523628463,0.0852797392721,-0.179918517545,-0.150797035048,-0.0610045556788,-0.0217488579769,-0.0392556977019,0.129580483132,30.3264439714,"test",2063400,-0.0927595231172,0.820081482455,0.907240476883,11244220.8,10970475.65,0.721233632199,258227894,-0.058211628226,2948020.10341,1617379.89659,0.191351578063,-936210,1421361,11089910,797454,-783700,-9641626,92033,-746095,-1977795,,,,,,,,,,,,,,,0.0355540823201,0.00493570247052,-0.0187154076867,0.0119029721628,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-07-22T00:00:00.000+09:00",1949000,2006000,1829000,1830000,8308202,-0.0224358974359,-0.0571870170015,-0.287660568315,40.7768402157,2016262.64944,2139563.99438,-123301.344942,-57231.3586947,-66069.9862474,2245750,2207400,237890.759822,0.0739924696482,0.605184527904,-0.806345374734,,,,,"2026-07-23T06:50:12.000+09:00",-1757,491684,0,0.0639344262295,-0.229508196721,-0.0655737704918,0,0.0411324786325,0.0945512820513,-0.185127462986,-0.170970372384,-0.0673777841213,-0.0312739664998,-0.0361038176215,0.129994950722,30.3525803024,"test",2073566.66667,-0.117462664973,0.814872537014,0.882537335027,9294250.8,10639554.95,0.780878715232,249919692,-0.0289193064415,2925296.57677,1566203.42323,0.194097495144,1269126,1053834,11240261,88845,404311,-8957931,-1447827,-1592202,-2872330,,,,,,,,,,,,,,,0.00737260945917,-0.00298669923275,-0.0298085068951,-0.0194491982031,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-07-23T00:00:00.000+09:00",1841000,1948000,1841000,1947000,7118367,0.0639344262295,-0.0370919881306,-0.266113833396,44.6197745629,2005606.85722,2125299.9948,-119693.13758,-69723.7144717,-49969.423108,2210450,2208180,229327.13412,0.0752804013098,0.601179717677,-1.10091438939,,,,,"2026-07-24T06:50:12.000+09:00",-7347,527944,0,-0.085259373395,-0.302003081664,-0.095531587057,0,0.00601092896175,0.0584699453552,-0.119183876586,-0.118278401217,-0.0614756741549,-0.0358108446182,-0.0256648295367,0.117784866009,30.2599891875,"test",2085700,-0.0665004554826,0.880816123414,0.933499544517,8516192.6,10313535,0.690196620266,257038059,-0.0614443544333,2874888.85347,1546011.14653,0.301750004064,1630755,-727320,10880886,-429589,916988,-8503224,-1267731,-243315,-2935164,,,,,,,,,,,,,,,0.0440134163026,0.0521775020304,0.0199210099269,0.0117569241991,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-07-24T00:00:00.000+09:00",1900000,1909000,1752000,1781000,7914444,-0.085259373395,-0.0267759562842,-0.394011568561,40.5949217053,1971051.95611,2099796.29148,-128744.335372,-81527.8386517,-47216.4967201,2152550,2207540,226875.195969,0.0715261090962,0.556546719498,-0.755368131801,,,,,"2026-07-27T06:50:12.000+09:00",-68448,-817733,0,0.0213363279057,-0.0353733857383,-0.0656934306569,0,-0.0241397021058,0.080636877247,-0.172609230912,-0.19321960191,-0.0722876672498,-0.0457764394451,-0.0265112278047,0.127386409864,30.2768855647,"test",2094933.33333,-0.149853615071,0.827390769088,0.850146384929,8204494.4,10128662.1,0.781390861089,249123615,-0.158957400702,2751547.32053,1553552.67947,0.189856709482,37899,886042,8389746,873650,720932,-6563142,-938376,-1691009,-2374590,,,,,,,,,,,,,,,-0.0572462022097,-0.053221642962,-0.0280131711853,-0.032037730433,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-07-27T00:00:00.000+09:00",1803000,1848000,1707000,1819000,6564447,0.0213363279057,-0.0119500271592,-0.326296296296,41.8871958647,1947659.34748,2078996.56618,-131337.218709,-91489.7146632,-39847.5040458,2108500,2204080,220741.253399,0.0707718457727,0.530968993658,-1.09966542606,,,,,"2026-07-28T06:50:13.000+09:00",8337,-721017,0,-0.16162726773,-0.163826278175,-0.0571742715778,0,0.0123526108928,0.0791690061763,-0.137301399099,-0.174712351639,-0.0722029789494,-0.0502967095454,-0.021906269404,0.121353080483,30.1109762851,"test",2103566.66667,-0.135278178332,0.862698600901,0.864721821668,7563547.2,9867368.65,0.665268242512,255688062,-0.0701592972307,2668274.06156,1548725.93844,0.241413527459,-887835,955013,6706322,1325950,1018390,-4309466,-416276,-2043853,-2867542,,,,,,,,,,,,,,,0.00973452385579,0.0222394482906,0.0116018040499,-0.000903120384939,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-07-28T00:00:00.000+09:00",1272000,1759000,1272000,1525000,13030647,-0.16162726773,-0.185363247863,-0.418382913806,35.4600413305,1882634.83248,2037959.7835,-155324.951025,-104256.761936,-51068.1890894,2053650,2195300,244045.449585,0.0774840982727,0.54803418709,0.955606998279,,,,,"2026-07-29T06:50:13.000+09:00",65125,-926935,0,-0.0754098360656,0.0550819672131,0.101639344262,1,-0.300714678395,0.267729521715,-0.257419716115,-0.305334122899,-0.101852426902,-0.0683650897938,-0.0334873371078,0.160029803007,30.6203195705,"test",2107516.66667,-0.276399553977,0.742580283885,0.723600446023,8587221.4,10118974.5,1.28774383214,242657415,-0.093279561086,2616385.20416,1490914.79584,0.030285295737,877654,1086544,9335598,292821,412355,-5553174,-1219387,-1554735,-4342726,,,,,,,,,,,,,,,-0.108365466455,-0.0771513741077,-0.053261801275,-0.0844758936218,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-07-29T00:00:00.000+09:00",1500000,1619000,1246000,1410000,22153756,-0.0754098360656,-0.229508196721,-0.465909090909,33.3072058185,1809921.78133,1991444.24399,-181522.462657,-119709.90208,-61812.560577,1992150,2186540,253256.4889,0.077939790008,0.564030256752,2.85654039837,,,,,"2026-07-30T06:50:13.000+09:00",64008,-346874,0,-0.036170212766,0.14609929078,0.236170212766,1,-0.016393442623,0.244590163934,-0.292221971237,-0.355145572457,-0.128739335218,-0.0849006397729,-0.0438386954447,0.179614531135,31.0726178735,"test",2109350,-0.331547633157,0.707778028763,0.668452366843,11356332.2,10849451,2.04192414897,220503659,-0.223863179805,2553966.43799,1430333.56201,-0.0180962683104,1345025,961941,7556085,-1027324,-395237,-5139238,-351512,-594694,-2895032,,,,,,,,,,,,,,,-0.0598340543789,-0.0611603031806,-0.0155757816867,-0.014249532885,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-07-30T00:00:00.000+09:00",1371000,1459000,1281000,1359000,15831829,-0.036170212766,-0.302003081664,-0.467267738142,32.368664469,1740549.19959,1944596.52221,-204047.322623,-136577.386188,-67469.9364345,1932550,2176920,247881.025408,0.0779510780407,0.584643825061,1.13774330785,,,,,"2026-07-31T06:50:13.000+09:00",-29807,382312,0,0.264164827079,0.10080941869,0.220014716703,1,-0.0276595744681,0.126241134752,-0.29678404181,-0.375723499256,-0.150145196926,-0.100498444583,-0.0496467523433,0.182399577195,30.6997926584,"test",2110433.33333,-0.356056418113,0.70321595819,0.643943581887,13099024.6,11309943.6,1.39981502649,204671830,-0.255464156338,2497476.71206,1367623.28794,-0.00763221826384,3549387,2873645,8129160,-3753757,-2305778,-5759122,123534,-652588,-2830198,,,,,,,,,,,,,,,-0.0123039108355,-0.0270115289431,-0.0238663019305,-0.00915868382288,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-07-31T00:00:00.000+09:00",1500000,1718000,1491000,1718000,18398851,0.264164827079,-0.0353733857383,-0.229250785105,44.2726537833,1737080.09196,1927811.59464,-190731.502681,-147408.209487,-43323.2931937,1907000,2176900,255818.095021,0.0973389394356,0.582194366923,1.6050852291,,,,,"2026-08-03T06:50:12.000+09:00",-130961,1594100,0,-0.114668218859,-0.146682188591,-0.0378346915017,0,0.103752759382,0.167034584253,-0.0991085474567,-0.210804354816,-0.111019500978,-0.0858022173963,-0.0252172835819,0.148904595472,31.0844701565,"test",2115100,-0.187745260271,0.900891452543,0.812254739729,15195906,11574481.25,1.5896048041,223070681,-0.113520227958,2462122.32886,1351877.67114,0.329767251132,1642030,2690675,7578268,-3264302,-3725597,-5891907,1550456,934097,-2167132,,,,,,,,,,,,,,,0.179114910719,0.116287726046,0.08504991636,0.147877101033,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-08-03T00:00:00.000+09:00",1655000,1692000,1519000,1521000,9174994,-0.114668218859,-0.163826278175,-0.372524752475,40.1014526602,1703837.00089,1897677.40244,-193840.401555,-156694.647901,-37145.7536549,1861850,2171600,251759.659663,0.0973612020014,0.564694497507,-0.516880022161,,,,,"2026-08-04T06:50:13.000+09:00",-33986,-794183,0,0.0578566732413,-0.0677186061801,0.086127547666,0,-0.0366705471478,0.100698486612,-0.183070601821,-0.299594768834,-0.127442736065,-0.103020807298,-0.0244219287672,0.165522458687,30.2668708692,"test",2112950,-0.280153340117,0.816929398179,0.719846659883,15718015.4,11381324.75,0.806144644981,213895687,-0.21303263928,2387538.22509,1336161.77491,0.175805939975,1118972,2968748,6969673,-2337922,-4059109,-5445063,1124240,945822,-2017445,,,,,,,,,,,,,,,-0.0512474508942,0.0244387017895,-0.063420767965,-0.139106920649,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-08-04T00:00:00.000+09:00",1580000,1630000,1483000,1609000,9313219,0.0578566732413,0.0550819672131,-0.314443971027,42.6985733945,1689246.69306,1876293.89115,-187047.198092,-162765.157939,-24282.0401533,1824950,2165720,244276.82683,0.0986976745421,0.533088628574,-0.527678973246,,,,,"2026-08-05T06:50:13.000+09:00",-34934,-69033,0,0.00435052827843,-0.109384711001,-0.00745804847732,0,0.0387902695595,0.0966469428008,-0.118332009096,-0.257060007757,-0.116250589243,-0.101159203194,-0.0150913860493,0.151819034698,30.3380687727,"test",2112333.33333,-0.238283099258,0.881667990904,0.761716900742,14974529.8,11510363.9,0.809115948107,223208906,-0.140943493542,2311380.04636,1338519.95364,0.278025636351,-3690540,-1694549,1574810,2359171,-239428,-2074547,1139049,1705848,-3452,,,,,,,,,,,,,,,0.0162206649674,0.0588187427951,0.0416360082739,-0.000962069553856,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-08-05T00:00:00.000+09:00",1652000,1701000,1598000,1616000,7947831,0.00435052827843,0.14609929078,-0.254268574066,42.9106199527,1677977.97105,1857012.86218,-179034.891127,-166019.104577,-13015.7865505,1797400,2159220,234185.624913,0.0976971031857,0.52061732249,-0.818479981579,,,,,"2026-08-06T06:50:13.000+09:00",1158,348697,0,-0.0742574257426,-0.0587871287129,-0.0222772277228,0,0.0267246737104,0.064014916097,-0.100923556248,-0.251581589648,-0.110788917777,-0.102734594416,-0.00805432336048,0.1449168471,30.1838741373,"test",2111250,-0.234576672587,0.899076443752,0.765423327413,12133344.8,11406035.25,0.696809261571,231156737,-0.0634049548462,2265278.78772,1329521.21228,0.306146372992,-1596255,-250605,3732447,1672543,-1025730,-2672981,-239403,1046206,-1540370,,,,,,,,,,,,,,,0.0376335715802,0.0241699969259,-0.0332830433018,-0.0198194686475,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-08-06T00:00:00.000+09:00",1168000,1614000,1168000,1496000,8652315,-0.0742574257426,0.10080941869,-0.261234567901,40.1665320505,1649981.36012,1830271.16868,-180289.808563,-168873.245374,-11416.5631893,1770950,2147340,249458.080277,0.0979637831817,0.534404766295,-0.599945646626,,,,,"2026-08-07T06:50:13.000+09:00",29823,-996727,0,-0.0200534759358,0.0508021390374,0.110962566845,1,-0.277227722772,0.27599009901,-0.155255653745,-0.303324112623,-0.120514577917,-0.11288318541,-0.00763139250623,0.166750053661,30.1916429107,"test",2104383.33333,-0.289102904255,0.844744346255,0.710897095745,10697442,11205582.75,0.772143242617,222504422,-0.0466505546086,2244152.06044,1297747.93956,0.20947928698,-926527,-1507166,3416751,743574,438222,-3167911,23729,846017,-721003,,,,,,,,,,,,,,,-0.0457514556868,0.00260133318326,-0.0285059700558,-0.0768587589258,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-08-07T00:00:00.000+09:00",1497000,1542000,1409000,1466000,8811391,-0.0200534759358,-0.146682188591,-0.349312028407,39.4866890325,1621676.53548,1803288.11915,-181611.583665,-171420.913032,-10190.6706328,1731600,2130320,241139.645971,0.0938193902778,0.503255832998,-0.536011298423,,,,,"2026-08-10T06:50:13.000+09:00",14912,-35460,0,-0.0327421555252,0.137107776262,0.218963165075,1,0.000668449197861,0.0889037433155,-0.153384153384,-0.31184047467,-0.123882389949,-0.116931045724,-0.00695134422427,0.164488162327,30.1896040356,"test",2098600,-0.301439054608,0.846615846616,0.698560945392,8779950,11109278.45,0.793156012756,213693031,-0.135039377827,2167318.90021,1295881.09979,0.19521634261,1698047,-1638532,2346468,-1401684,1623190,-2050506,-324052,-168660,-746822,,,,,,,,,,,,,,,-0.00597327353178,-0.00356755273367,-0.0140802024041,-0.0164859232022,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-08-10T00:00:00.000+09:00",1450000,1487000,1397000,1418000,5341116,-0.0327421555252,-0.0677186061801,-0.355747387551,38.367727772,1590341.68387,1774748.25847,-184406.5746,-174018.045346,-10388.5292545,1692450,2113620,230343.956973,0.0938744823806,0.471684643227,-1.2711203402,,,,,"2026-08-11T06:50:13.000+09:00",30134,-309963,0,0.0105782792666,0.143159379408,0.279266572638,1,-0.0109140518417,0.0613915416098,-0.162161363704,-0.329113085607,-0.130046949647,-0.122720765406,-0.00732618424151,0.162442846949,29.6557031639,"test",2089033.33333,-0.321217149878,0.837838636296,0.678782850122,8013174.4,10967472.95,0.486996049532,208351915,-0.123855746551,2091601.33721,1293298.66279,0.156208091503,1560702,191125,3722402,-1401687,-89495,-3472888,-233441,-311475,-719504,,,,,,,,,,,,,,,0.00653323256806,0.0696786469874,-0.0392753880933,-0.102420802513,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-08-11T00:00:00.000+09:00",1401000,1455000,1373000,1433000,6246577,0.0105782792666,-0.109384711001,-0.216083150985,38.9499450583,1566135.27097,1749433.57266,-183298.301691,-175874.096615,-7424.20507607,1672700,2095280,219747.960047,0.0872650152862,0.489422226357,-0.965365455342,,,,,"2026-08-12T06:50:13.000+09:00",-4159,-56737,0,0.0614096301465,0.133286810886,0.278436845778,1,-0.0119887165021,0.0578279266573,-0.143301249477,-0.316081860181,-0.127912283106,-0.122731400289,-0.00518088281652,0.153348192635,29.8228248985,"test",2080183.33333,-0.311118411037,0.856698750523,0.688881588963,7399846,10551454.5,0.592010987679,214598492,-0.0301103890464,2082028.27901,1263371.72099,0.207203225028,1459601,3642975,4456331,-1048996,-2969945,-3580718,-258464,-551496,-1146478,,,,,,,,,,,,,,,0.00728134534245,0.00394396526502,0.00329693392413,0.00663431400155,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-08-12T00:00:00.000+09:00",1452000,1549000,1440000,1521000,7721752,0.0614096301465,-0.0587871287129,-0.216383307573,42.3883970998,1559191.38313,1732512.56728,-173321.18415,-175363.514122,2042.32997183,1651700,2078140,212337.391472,0.0872486908981,0.478243341419,-0.55766424977,,,,,"2026-08-13T06:50:13.000+09:00",-18930,245319,0,0.0335305719921,0.12426035503,0.216305062459,1,0.013258897418,0.076064200977,-0.0791305927226,-0.268095508484,-0.113952126331,-0.115294881079,0.00134275474808,0.139603807674,30.0944304105,"test",2074733.33333,-0.266893737348,0.920869407277,0.733106262652,7354630.2,10034639.5,0.769509657024,222320244,-0.0831642631507,2046657.26351,1256742.73649,0.334539060203,2197938,2155661,3920831,-1831716,-1881069,-2897725,-231156,-160413,-1301103,,,,,,,,,,,,,,,0.0367991326178,0.00124731884734,0.0246104975288,0.0601623112992,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-08-13T00:00:00.000+09:00",1579000,1634000,1552000,1572000,7612455,0.0335305719921,0.0508021390374,-0.222551928783,44.3447849833,1561161.93957,1720622.74748,-159460.80791,-172182.972879,12722.1649697,1629200,2063100,205241.863509,0.0870308123845,0.438875985176,-0.539679179361,,,,,"2026-08-14T06:50:13.000+09:00",3433,185542,0,0.0604325699746,0.120229007634,0.165394402036,1,0.0381328073636,0.0539119000657,-0.0351092560766,-0.238039842955,-0.10143817297,-0.109531153231,0.00809298026061,0.130560981876,30.1131555316,"test",2070266.66667,-0.240677529465,0.964890743923,0.759322470535,7146658.2,9864829.35,0.771676298688,229932699,-0.101809520912,1986708.37752,1271691.62248,0.420001874647,790782,1908434,2547593,-699694,-1532763,-2483331,92282,-242922,-292808,,,,,,,,,,,,,,,0.0356130985676,0.00286409519042,-0.00208252657546,0.0306664768017,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-08-14T00:00:00.000+09:00",1675000,1700000,1626000,1667000,7402178,0.0604325699746,0.137107776262,-0.0890710382514,47.8942949136,1577444.7181,1716650.69211,-139205.974013,-165587.573106,26381.599093,1621050,2052320,199724.587545,0.0859286699469,0.426976849397,-0.560688657564,,,,,"2026-08-18T06:50:13.000+09:00",-18046,214,0,-0.0275944811038,-0.00179964007199,0.00959808038392,0,0.0655216284987,0.0470737913486,0.0283458252367,-0.187748499259,-0.0835068830312,-0.0993326773282,0.015825794297,0.119810790369,30.1438210009,"test",2069400,-0.194452498309,1.02834582524,0.805547501691,6864815.6,9761291.5,0.758319531796,237334877,-0.0164504768657,1967125.41086,1274974.58914,0.566387264969,-511263,1433665,3371850,189681,-1378580,-2760055,331128,103684,-821888,,,,,,,,,,,,,,,0.0241584890817,0.00380788743513,0.0362740808928,0.0566246825394,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-08-18T00:00:00.000+09:00",1713000,1792000,1614000,1621000,8910582,-0.0275944811038,0.143159379408,-0.119500271592,46.3527473801,1584145.5307,1709565.45566,-125419.92496,-157554.043477,32134.1185169,1610050,2043300,198172.831291,0.0861014070988,0.411256644716,-0.19179838278,,,,,"2026-08-19T06:50:13.000+09:00",3377,-29769,0,0.00185070943862,0.0579888957434,0.0561381863048,1,0.0275944811038,0.106778644271,0.00680103102388,-0.206675475946,-0.0773719463047,-0.0971955851183,0.0198236388136,0.122253443116,30.3013039179,"test",2066650,-0.215638835797,1.00680103102,0.784361164203,7578708.8,9718361.45,0.916881106537,228424295,-0.112628672604,1941121.88041,1278978.11959,0.516537194259,-1740630,-1145671,2969215,1197829,718447,-2411767,601707,674735,-734771,,,,,,,,,,,,,,,-0.0154931111474,-0.0352165616145,-0.0121013699564,0.00762208051075,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-08-19T00:00:00.000+09:00",1552000,1655000,1486000,1624000,9969471,0.00185070943862,0.133286810886,-0.132478632479,46.473748134,1590276.98751,1703227.27376,-112950.286244,-148633.29203,35683.0057866,1597650,2036220,196089.057628,0.0859924667277,0.386469391459,0.0353707238593,,,,,"2026-08-20T06:50:13.000+09:00",-30801,-1174862,0,0.0529556650246,0.0344827586207,0.0818965517241,1,-0.0425663170882,0.104256631709,0.0164929740556,-0.2024437438,-0.0695506688692,-0.0915229630728,0.0219722942035,0.120744493613,30.4154408811,"test",2062000,-0.212415130941,1.01649297406,0.787584869059,8323287.6,9821221.2,1.01509484381,238393766,-0.100975874568,1906371.41163,1288928.58837,0.542676016316,-2292387,-1843554,1191416,2239027,1755260,-1041758,154117,169659,-230724,,,,,,,,,,,,,,,-0.0580305480631,-0.0116758571086,0.0598812575017,0.0135265665472,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-08-20T00:00:00.000+09:00",1598000,1721000,1576000,1710000,9398244,0.0529556650246,0.12426035503,-0.0655737704918,49.9582069288,1608695.91251,1703728.95718,-95033.0446711,-137913.242558,42880.1978873,1591650,2025700,192439.839226,0.0867307327313,0.370401378017,-0.11427455501,,,,,"2026-08-21T06:50:13.000+09:00",-55616,173269,0,0.0298245614035,0.019298245614,0.0327485380117,1,-0.0160098522167,0.0892857142857,0.0743567995476,-0.155847361406,-0.0555748799246,-0.08065101904,0.0250761391154,0.112537917676,30.4080373498,"test",2058150,-0.169156766999,1.07435679955,0.830843233001,8658586,9875723.3,0.951651207158,247792010,-0.0107722843956,1886424.67666,1296875.32334,0.700746552148,-1702565,-2466838,400159,2125836,2578972,-723064,-330598,4242,295341,,,,,,,,,,,,,,,0.0589398825869,0.0199281954249,-0.00598421756229,0.0330274695997,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-08-21T00:00:00.000+09:00",1714000,1774000,1669000,1761000,8330361,0.0298245614035,0.120229007634,-0.095531587057,51.9556182946,1632127.31059,1707971.25665,-75843.9460639,-125499.383259,49655.4371956,1582350,2020620,186194.136424,0.0857915702694,0.327230171079,-0.387297033188,,,,,"2026-08-24T06:50:13.000+09:00",11118,-171751,0,-0.0550823395798,-0.0584894946053,0.0499716070415,0,0.00233918128655,0.0614035087719,0.112901696843,-0.128485316388,-0.0430686803315,-0.0712659757294,0.0281972953978,0.105732047941,30.316809738,"test",2052666.66667,-0.142091588178,1.11290169684,0.857908411822,8802167.2,9936323,0.838374618055,256122371,-0.00460778096686,1841246.3306,1323453.6694,0.845022271238,1064281,-872172,2402741,89937,1508078,-1892241,-1138900,-556447,-605940,,,,,,,,,,,,,,,0.00880982053475,-0.0463199705074,0.0210147408688,0.0761445319109,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-08-24T00:00:00.000+09:00",1745000,1792000,1663000,1664000,6476021,-0.0550823395798,-0.00179964007199,-0.0656934306569,48.0289519047,1637030.80127,1704714.12653,-67683.3252626,-113936.17166,46252.8463975,1576500,2011140,182108.840965,0.0845612912979,0.311607370983,-0.808056579471,,,,,"2026-08-25T06:50:13.000+09:00",18957,-836455,0,0.0306490384615,-0.00661057692308,0.128605769231,0,-0.00908574673481,0.0732538330494,0.0555026958452,-0.172608570264,-0.040675075278,-0.0684712570073,0.0277961817293,0.109440409234,30.0083517369,"test",2041783.33333,-0.18502616177,1.05550269585,0.81497383823,8616935.8,9864401.85,0.656504175162,249646350,0.00264960312824,1822124.51018,1330875.48982,0.678117403546,485103,-847188,1638620,-286272,1279307,-2201680,-816567,-978036,-108915,,,,,,,,,,,,,,,-0.0312442589633,0.0142030575854,-0.0238380806165,-0.0692853971651,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-08-25T00:00:00.000+09:00",1653000,1716000,1557000,1715000,6738900,0.0306490384615,0.0579888957434,-0.0571742715778,50.1616918531,1649026.06261,1705476.04308,-56449.9804723,-102438.933423,45988.9529502,1571300,2002200,180458.209468,0.0847028305916,0.291081934441,-0.748641435226,,,,,"2026-08-26T06:50:13.000+09:00",16251,-963722,0,-0.0204081632653,-0.0367346938776,0.0740524781341,0,-0.00661057692308,0.0955528846154,0.0914529370585,-0.143442213565,-0.0329154405086,-0.0597311565146,0.026815716006,0.105223445754,30.0783309034,"test",2032816.66667,-0.15634300519,1.09145293706,0.84365699481,8182599.4,9873124.5,0.682549885804,256385250,0.00353073639454,1799988.52179,1342611.47821,0.814182799541,138774,-587434,1426768,-850665,530478,-2899679,-576153,-1173618,135464,,,,,,,,,,,,,,,0.0068359375,0.0169918729175,0.0238131009615,0.013657165544,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-08-26T00:00:00.000+09:00",1713000,1735000,1662000,1680000,5006573,-0.0204081632653,0.0344827586207,0.101639344262,48.6851178899,1653791.28375,1703588.92878,-49797.6450329,-91910.6757446,42113.0307117,1579050,1989400,172782.623077,0.0763695561381,0.294307408181,-1.05097844485,,,,,"2026-08-27T06:50:13.000+09:00",3926,-281145,0,0.0375,-0.0494047619048,0.108928571429,0,-0.00116618075802,0.0425655976676,0.0639308444951,-0.155524278677,-0.0296414553767,-0.0547087355623,0.0250672801855,0.102846799451,29.7605665584,"test",2021650,-0.168995622388,1.0639308445,0.831004377612,7190019.8,9471920.8,0.528569981286,251378677,0.0460374520868,1811413.05644,1346686.94356,0.717224720541,-1032236,387979,492851,-546206,-1277155,-2731268,-312078,-1022642,301369,,,,,,,,,,,,,,,0.00970970258382,-0.000338511757239,-0.0301178658491,-0.0200696515081,,,0,0,1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-08-27T00:00:00.000+09:00",1747000,1790000,1708000,1743000,6022571,0.0375,0.019298245614,0.236170212766,51.4551414242,1667515.70163,1706508.26739,-38992.5657567,-81327.053747,42334.4879903,1595700,1975900,168298.15,0.0741690539818,0.287303212084,-0.837618175376,,,,,"2026-08-28T06:50:13.000+09:00",7613,-119725,0,-0.0487664945496,-0.0935169248422,0.0109007458405,0,0.039880952381,0.0488095238095,0.0923105846964,-0.117870337568,-0.0223709499465,-0.0466592390975,0.0242882891511,0.0965565978199,29.982143127,"test",2011066.66667,-0.133295763442,1.0923105847,0.866704236558,6514885.2,8665361.55,0.695016701294,257401248,0.212902766879,1824924.86776,1366475.13224,0.821300218076,403494,1258871,697089,-2342253,-3188782,-3516609,-7716,-655154,234881,,,,,,,,,,,,,,,0.0152991755542,0.0130371158707,0.0222008244458,0.0244628841293,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-08-28T00:00:00.000+09:00",1714000,1725000,1653000,1658000,5279793,-0.0487664945496,-0.0584894946053,0.220014716703,47.7128425101,1666051.74753,1702915.0624,-36863.3148621,-72434.30597,35570.9911079,1610650,1959020,162705.425,0.0746376667773,0.252108568412,-1.03116950237,,,,,"2026-08-31T06:50:13.000+09:00",7031,-603417,0,-0.00301568154403,0.00241254523522,0.0796139927624,1,-0.0166379804934,0.0413080895009,0.0293980691025,-0.153658461884,-0.0222336036563,-0.0436877599337,0.0214541562774,0.0981335494572,29.800520065,"test",1999966.66667,-0.170986183103,1.0293980691,0.829013816897,5904771.6,8137759.75,0.648801778647,252121455,0.291539849158,1813679.33286,1407620.66714,0.616608766167,645104,-1006611,-1477515,-2540991,-2100450,-1686913,-27334,-62052,-15404,,,,,,,,,,,,,,,-0.0178650737735,0.000907300185041,-0.0309014207761,-0.0496737947347,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-08-31T00:00:00.000+09:00",1678000,1678000,1577000,1653000,5867915,-0.00301568154403,-0.00661057692308,-0.0378346915017,47.4940238144,1664043.78638,1699217.65037,-35173.8639919,-64982.2175744,29808.3535825,1607400,1938100,158297.894643,0.0473248310305,0.246450302454,-1.08777739961,,,,,"2026-09-01T06:50:12.000+09:00",-14710,-45389,0,-0.000604960677556,0.0810647307925,0.0786448880823,1,0.0120627261761,0.0609167671894,0.0283687943262,-0.147102832671,-0.0212788045928,-0.0393116863729,0.0180328817801,0.0957640015989,29.9031123096,"test",1990750,-0.169659676002,1.02836879433,0.830340323998,5783150.4,7511212.95,0.781220694855,246253540,0.154321673173,1805472.10808,1409327.89192,0.615109594283,-492327,-589451,-1641506,-1630474,-2621357,-1097440,202405,-3670,-1046682,,,,,,,,,,,,,,,0.00458691271609,-0.00491406352501,-0.00760259426012,0.00189838198098,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-09-01T00:00:00.000+09:00",1670000,1713000,1646000,1652000,4293337,-0.000604960677556,-0.0367346938776,0.086127547666,47.4471560757,1662190.89616,1695720.04664,-33529.1504725,-58691.604154,25162.4536815,1613950,1916040,151776.616454,0.0394793289208,0.241454964949,-1.84357857162,,,,,"2026-09-02T06:50:13.000+09:00",-3482,122681,0,-0.0332929782082,0.0980629539952,0.106537530266,1,0.0102843315185,0.0405323653962,0.0235756993711,-0.137805056262,-0.0202960959277,-0.0355276054201,0.0152315094924,0.0918744651659,29.5900720771,"test",1983750,-0.167233774417,1.02357569937,0.832766225583,5294037.8,7267130.1,0.590788514988,241960203,0.193092153394,1808798.12034,1419101.87966,0.597640151554,-433972,686125,-855855,-627993,-2966110,-1806680,-864570,-943571,-1753929,,,,,,,,,,,,,,,0.00231377620593,-0.0156300566949,-0.00291873688349,0.0150250960174,,,0,0,-1
"000660","SK하이닉스","KOSPI","KRW","1d","2026-09-02T00:00:00.000+09:00",1639000,1661000,1592000,1597000,4055608,-0.0332929782082,-0.0494047619048,-0.00745804847732,44.8270289532,1652161.52752,1688407.45059,-36245.923066,-54202.4679364,17956.5448704,1613350,1888800,145864.000993,0.038350354996,0.241707323652,-1.74994055715,,,,,"2026-09-03T06:50:12.000+09:00",-6426,-514132,0,-0.0106449592987,0.147150907952,0.15278647464,1,-0.00786924939467,0.0417675544794,-0.0101341928286,-0.154489623041,-0.0226962573989,-0.0339401802983,0.0112439228995,0.0913362561009,29.4992485998,"test",1977400,-0.192373824214,0.989865807171,0.807626175786,5103844.8,7004249.55,0.579021060151,237904595,0.104905521249,1808329.25531,1418370.74469,0.458072462698,-141291,-115666,2071734,-527812,-2082056,-4573896,-1252806,-1002780,-2407259,,,,,,,,,,,,,,,-0.0399485063928,-0.0210289193303,0.00665552818458,-0.0122640588779,,,0,1,1
"004540","깨끗한나라","KOSPI","KRW","1d","2025-04-25T00:00:00.000+09:00",2470,2530,2455,2530,195666,0.030549898167,-0.0380228136882,0.157894736842,51.5379408248,2545.9550327,2507.24989113,38.7051415701,60.1007717427,-21.3956301726,2564.25,2416,179.059873166,0.043938383609,0.21380269436,-0.692913321343,,,,,"2025-04-28T06:50:06.000+09:00",0,21435,0,-0.0513833992095,-0.0197628458498,-0.148221343874,0,0.0061099796334,0.030549898167,-0.0133567319879,0.0471854304636,0.0152984749289,0.0237552457481,-0.00845677081922,0.0707746534253,20.0201389867,"test",2383.91666667,0.0612787080085,0.986643268012,1.06127870801,1344814.8,1291851.5,0.151461681161,495619108,0.227914663566,2838.37177951,2290.12822049,0.437527765832,81120,45144,12528,-72274,-33462,-32180,4581,4451,19675,,,,,,,,,,,,,,,0.0095031181487,0.00497190392243,0.0210467800183,0.0255779942446,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2025-04-28T00:00:00.000+09:00",2530,2540,2350,2400,360272,-0.0513833992095,-0.111111111111,0.10599078341,44.6468631318,2523.50041229,2499.30545475,24.1949575345,52.919608901,-28.7246513666,2575.75,2419.5,179.841310797,0.045740379299,0.17174405701,-0.575655916139,,,,,"2025-04-29T06:50:06.000+09:00",0,-38926,0,0.0354166666667,0.0229166666667,-0.0875,1,0,0.0750988142292,-0.0682325536252,-0.00805951642901,0.010081232306,0.0220498370421,-0.0119686047361,0.0749338794987,20.5778385982,"test",2385.91666667,0.00590269288533,0.931767446375,1.00590269289,1338398.2,1275472.8,0.282461531128,495258836,0.243682656345,2796.93487742,2354.56512258,0.102707920069,141447,113852,36751,-118709,-104998,-61136,-14498,-2402,12800,,,,,,,,,,,,,,,0.00100538035581,-0.0140881744302,-0.0523887795653,-0.0372952247792,,,0,0,1
"004540","깨끗한나라","KOSPI","KRW","1d","2025-04-29T00:00:00.000+09:00",2400,2565,2400,2485,508106,0.0354166666667,-0.0330739299611,0.010162601626,49.4099193989,2517.57727194,2498.24579144,19.3314804976,46.2019832204,-26.8705027227,2577,2424.1,178.781217169,0.0360185902498,0.169828583854,-0.402406063353,,,,,"2025-04-30T06:50:07.000+09:00",0,96047,0,-0.00804828973843,-0.0221327967807,-0.122736418511,0,0,0.06875,-0.0357004268529,0.0251227259602,0.00777926780588,0.0185923473724,-0.0108130795665,0.0719441517781,20.9564733055,"test",2390.41666667,0.0395677183197,0.964299573147,1.03956771832,419999.8,1057031.5,0.480691445808,495766942,0.0873855698719,2795.8241303,2358.1758697,0.289785523481,-42094,110471,-14231,49946,-101103,-10265,-13194,-2304,12693,,,,,,,,,,,,,,,0.00649702219816,0.00979969697391,0.0289196444685,0.0256169696928,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2025-04-30T00:00:00.000+09:00",2465,2525,2405,2465,178740,-0.00804828973843,0,0.0040733197556,48.3555671962,2509.48846087,2495.78314022,13.7053206483,39.7026507059,-25.9973300577,2577.5,2428,174.582558799,0.0360690063839,0.168962061289,-0.628105819249,,,,,"2025-05-02T06:50:07.000+09:00",0,9307,0,-0.0223123732252,0.00811359026369,-0.111561866126,1,-0.00804828973843,0.0482897384306,-0.0436469447139,0.0152388797364,0.00555996780863,0.0161065520105,-0.0105465842019,0.0708245674643,19.9036346037,"test",2393.75,0.0297650130548,0.956353055286,1.02976501305,337862,1040814.95,0.171730815358,495588202,0.104327719351,2795.24985649,2359.75014351,0.241676063959,61043,152287,-39631,-66761,-136175,8970,-6912,-14557,12591,,,,,,,,,,,,,,,-0.00343413554116,-0.0126916829557,-0.00461415419727,0.00464339321727,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2025-05-02T00:00:00.000+09:00",2445,2480,2400,2410,217121,-0.0223123732252,-0.0183299389002,-0.0122950819672,45.481333161,2494.18254381,2489.42883354,4.75371027458,32.7128626197,-27.9591523451,2576,2429.8,167.826661742,0.0363967119592,0.172276293134,-0.578736329218,,,,,"2025-05-07T06:50:07.000+09:00",0,-21673,0,0.0290456431535,0.0290456431535,-0.0809128630705,1,-0.00811359026369,0.0324543610548,-0.0644409937888,-0.00814881883283,0.00197249388987,0.0135738019169,-0.011601308027,0.0696376189802,20.0755921092,"test",2396.08333333,0.00580808959065,0.935559006211,1.00580808959,291981,1017154.95,0.213459119478,495371081,0.1300154416,2797.89186556,2354.10813444,0.125943926372,-82792,-104034,-109465,84762,114242,93641,-9925,-23087,2691,,,,,,,,,,,,,,,0.00124383460911,0.00644135854107,-0.0235562078343,-0.0287537317662,,,0,0,1
"004540","깨끗한나라","KOSPI","KRW","1d","2025-05-07T00:00:00.000+09:00",2490,2490,2350,2480,221261,0.0290456431535,-0.0197628458498,-0.0606060606061,49.5883509509,2492.00061399,2488.73040142,3.27021257127,26.82433261,-23.5541200387,2568,2432.4,165.839043046,0.0320028827911,0.174155562183,-0.498548639004,,,,,"2025-05-08T06:50:06.000+09:00",0,25417,0,-0.0100806451613,-0.0141129032258,-0.0806451612903,0,0.0331950207469,0.0580912863071,-0.0342679127726,0.0195691498109,0.00131863410132,0.0108162631492,-0.00949762904787,0.0668705818736,20.1231121201,"test",2399.75,0.0334409834358,0.965732087227,1.03344098344,297100,850491.4,0.260156657669,495592342,-0.0404680164902,2791.61574184,2344.38425816,0.303233888467,-66785,-37434,-36766,67438,38609,18907,-3246,-10131,9338,,,,,,,,,,,,,,,0.00547310521566,0.0013160446624,0.0235725379379,0.0277295984911,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2025-05-08T00:00:00.000+09:00",2485,2500,2450,2455,151654,-0.0100806451613,0.0229166666667,-0.110507246377,48.1920363277,2486.30821184,2486.23185317,0.0763586718513,21.4747378224,-21.3983791505,2552.75,2434.1,157.564825686,0.0300629201041,0.164816867861,-0.483036580551,,,,,"2025-05-09T06:50:07.000+09:00",0,3025,0,-0.010183299389,-0.0549898167006,-0.0753564154786,0,0.00201612903226,0.0201612903226,-0.0382920379982,0.008586335812,3.11033286563e-05,0.00874734738182,-0.00871624405316,0.0641811917254,19.7352389322,"test",2404.58333333,0.0209669034829,0.961707962002,1.02096690348,255376.4,664882.85,0.228091309619,495440688,-0.353733969826,2763.11812972,2342.38187028,0.267669180374,-78055,-67215,-33232,78571,61105,6299,3331,3272,15764,,,,,,,,,,,,,,,0.00220685367938,0.00938005838325,-0.0122874988407,-0.0194607035445,,,0,0,1
"004540","깨끗한나라","KOSPI","KRW","1d","2025-05-09T00:00:00.000+09:00",2495,2495,2420,2430,154547,-0.010183299389,-0.0221327967807,-0.13676731794,46.773665758,2477.64541002,2482.06653071,-4.4211206929,16.2955661193,-20.7166868122,2533.5,2433.9,151.667338137,0.0295065328683,0.141284440386,-0.420751714705,,,,,"2025-05-12T06:50:07.000+09:00",0,332,0,0.022633744856,-0.0699588477366,-0.0802469135802,0,0.0162932790224,0.030549898167,-0.0408525754885,-0.00160236657217,-0.00181939123165,0.00670599428778,-0.00852538551943,0.0624145424432,19.7439000752,"test",2408.58333333,0.0088918105387,0.959147424512,1.00889181054,184664.6,595600.55,0.259480955818,495286141,-0.537153046618,2712.47206486,2354.52793514,0.210848729154,-9326,-71266,36929,14564,78860,-46652,-201,-10094,1976,,,,,,,,,,,,,,,-0.000856761827965,-0.0096903740457,-0.00932653756104,-0.000492925343305,,,0,0,1
"004540","깨끗한나라","KOSPI","KRW","1d","2025-05-12T00:00:00.000+09:00",2395,2590,2395,2485,509756,0.022633744856,0.00811359026369,-0.0604914933837,50.2432228662,2478.7768854,2482.28382473,-3.5069393326,12.3350650289,-15.8420043615,2525.5,2436,154.76252827,0.0274563508377,0.136612924831,-0.0648752477346,,,,,"2025-05-13T06:50:07.000+09:00",0,52756,0,-0.00201207243461,-0.122736418511,-0.0965794768612,0,-0.0144032921811,0.0802469135802,-0.01603642843,0.0201149425287,-0.00141124319219,0.00496380886476,-0.00637505205695,0.0622786834085,20.9597153982,"test",2413.5,0.029625025896,0.98396357157,1.0296250259,250867.8,577647.4,0.882469132554,495795897,-0.434520955171,2698.00797083,2352.99202917,0.382614119785,-7956,-106433,-178104,-11990,93380,186858,20029,16810,8504,,,,,,,,,,,,,,,0.0116635044058,0.0039860488291,0.0109702404501,0.0186476960269,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2025-05-13T00:00:00.000+09:00",2540,2550,2450,2480,128336,-0.00201207243461,0.0290456431535,-0.0711610486891,49.9246166678,2478.96505688,2482.11465253,-3.14959565336,9.23813289247,-12.3877285458,2516,2437.7,150.850919108,0.0273152152636,0.127275405785,-0.408400561251,,,,,"2025-05-14T06:50:07.000+09:00",0,-19223,0,-0.0141129032258,-0.108870967742,-0.116935483871,0,0.0221327967807,0.0402414486922,-0.0143084260731,0.0173524223653,-0.00126999824732,0.00372505358567,-0.004995051833,0.0608269835113,19.5784209459,"test",2418.66666667,0.0253583241455,0.985691573927,1.02535832415,233110.8,557588.2,0.230162689956,495667561,-0.50914402421,2676.11246048,2355.88753952,0.387579018233,-29449,-13872,-112675,12653,-11004,122144,16829,30026,-960,,,,,,,,,,,,,,,0.000418052183651,0.00893300248139,-0.00243012461826,-0.010945074916,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2025-05-14T00:00:00.000+09:00",2480,2500,2440,2445,186692,-0.0141129032258,-0.0141129032258,-0.0738636363636,47.6469280079,2473.73966351,2479.36541901,-5.62575549836,6.2653552143,-11.8911107127,2506.25,2438.8,144.361567743,0.0273641085027,0.121519024602,-0.348811069627,,,,,"2025-05-15T06:50:07.000+09:00",0,12777,0,-0.0511247443763,-0.0981595092025,-0.116564417178,0,0,0.0241935483871,-0.0244389027431,0.00254223388552,-0.00230092249422,0.00256251747006,-0.00486343996428,0.059043585989,19.9390158832,"test",2422.25,0.00939209412736,0.975561097257,1.00939209413,226197,553734.6,0.337150685545,495480869,-0.505728014829,2658.5285277,2353.9714723,0.298888257842,-57966,-62447,-175384,27188,38610,174379,30191,23343,-637,,,,,,,,,,,,,,,0.0123254690579,0.00979668798164,-0.0264383722837,-0.0239095912074,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2025-05-15T00:00:00.000+09:00",2445,2455,2320,2320,366585,-0.0511247443763,-0.0549898167006,-0.104247104247,40.5343159601,2450.08740759,2467.56057316,-17.4731655707,1.51765105731,-18.990816628,2492.75,2438.2,143.692884333,0.0291177058383,0.134242356591,-0.180758985253,,,,,"2025-05-16T06:50:07.000+09:00",0,-14203,0,-0.0258620689655,-0.0215517241379,-0.0775862068966,0,0,0.0552147239264,-0.0693009728212,-0.0484783856944,-0.00753153688391,0.000654159938495,-0.00818569682241,0.0619365880745,20.5613081629,"test",2423.83333333,-0.0428384789933,0.930699027179,0.957161521007,269183.2,556681.4,0.658518499091,495114284,-0.508344449806,2660.0663172,2325.4336828,-0.0162377552147,-34842,-63220,-114986,37507,52316,119041,-3580,9899,-7375,,,,,,,,,,,,,,,-0.00727494442488,-0.00787497462959,-0.0438497999514,-0.0432497697467,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2025-05-16T00:00:00.000+09:00",2345,2345,2230,2260,251975,-0.0258620689655,-0.0699588477366,-0.132437619962,37.6305556314,2420.84319104,2452.18571589,-31.3425248516,-5.05438412447,-26.2881407271,2475.5,2436.2,141.643392595,0.029344080935,0.151404274159,-0.282730138392,,,,,"2025-05-19T06:50:06.000+09:00",0,781,0,-0.0353982300885,-0.0243362831858,-0.0553097345133,0,0.010775862069,0.0495689655172,-0.0870531205817,-0.0723257532222,-0.0138683738281,-0.00223645315242,-0.0116319206757,0.0626740675198,20.1602052492,"test",2423.91666667,-0.0676247120707,0.912946879418,0.932375287929,288668.8,549742.25,0.458351163659,494862309,-0.573218722047,2662.90064034,2288.09935966,-0.0749713544429,-47168,-51714,-98543,46431,20863,97538,-131,30096,-1533,,,,,,,,,,,,,,,0.00210196234016,-0.0111288408821,-0.0279640313057,-0.0147332280834,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2025-05-19T00:00:00.000+09:00",2240,2240,2075,2180,264447,-0.0353982300885,-0.122736418511,-0.138339920949,34.1207731457,2383.79039241,2432.02381101,-48.2334185919,-13.690191018,-34.5432275739,2458,2431.3,144.740293124,0.0296273713639,0.183326832508,-0.269094516207,,,,,"2025-05-20T06:50:06.000+09:00",0,-2588,0,0.0137614678899,-0.0183486238532,-0.0275229357798,0,-0.00884955752212,0.0730088495575,-0.113100081367,-0.103360342204,-0.0221254213724,-0.00627990413668,-0.0158455172358,0.0663946298733,20.1724762896,"test",2422.41666667,-0.100072241907,0.886899918633,0.899927758093,239607,547973.9,0.482590502942,494597862,-0.571841469092,2683.30867715,2232.69132285,-0.11693141053,20394,-34097,-33954,6146,56746,58206,-28051,-24737,-28427,,,,,,,,,,,,,,,-0.00892697392715,-0.0156122857103,-0.0264712561614,-0.0197859443782,,,0,0,1
"004540","깨끗한나라","KOSPI","KRW","1d","2025-05-20T00:00:00.000+09:00",2230,2250,2195,2210,98029,0.0137614678899,-0.108870967742,-0.121272365805,36.5121400303,2357.05340897,2415.57760278,-58.5241938176,-22.6569915779,-35.8672022397,2442.75,2427.2,139.401700758,0.0299709725081,0.203018062822,-0.420530901297,,,,,"2025-05-21T06:50:06.000+09:00",0,-8495,0,-0.00226244343891,-0.0339366515837,-0.0429864253394,0,0.0229357798165,0.0252293577982,-0.095281956811,-0.0894858272907,-0.0264815356641,-0.0102520323882,-0.0162295032759,0.0630776926506,19.1937664314,"test",2420.58333333,-0.0869969360003,0.904718043189,0.913003064,233545.6,542032.4,0.180854502425,494695891,-0.549062749754,2690.71118648,2194.78881352,0.0306725151119,344,-33427,-28458,22364,62027,43525,-23881,-30811,-13126,,,,,,,,,,,,,,,-0.000622258413932,0.00252189141856,0.0143837263038,0.0112395764713,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2025-05-21T00:00:00.000+09:00",2210,2290,2200,2205,124162,-0.00226244343891,-0.0981595092025,-0.161596958175,36.2757941271,2333.66057682,2399.97926184,-66.3186850193,-31.3893302662,-34.9293547531,2421.5,2424.2,135.873007846,0.0275583779077,0.208899351672,-0.375680260799,,,,,"2025-05-22T06:50:07.000+09:00",0,-13445,0,0.0294784580499,-0.0226757369615,-0.0362811791383,0,0,0.0407239819005,-0.0894073921123,-0.0904215823777,-0.0300765011425,-0.0142355239302,-0.0158409772123,0.0616204117218,19.4278252351,"test",2418.16666667,-0.0881521814046,0.910592607888,0.911847818595,221039.6,522287.85,0.237727146056,494571729,-0.631396173585,2674.42489004,2168.57510996,0.0720073260312,16355,22607,-32130,14459,8134,51891,-30852,-30947,-13284,,,,,,,,,,,,,,,0.00913982627412,0.011278037873,-0.011402269713,-0.0135404813119,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2025-05-22T00:00:00.000+09:00",2225,2280,2170,2270,192982,0.0294784580499,-0.0215517241379,-0.159259259259,41.5708259351,2323.86664192,2390.35116837,-66.4845264449,-38.4083695019,-28.076156943,2400,2423.3,134.024935857,0.0277466047856,0.188561808316,-0.300734520382,,,,,"2025-05-23T06:50:07.000+09:00",0,-30611,0,-0.0286343612335,-0.0352422907489,-0.0660792951542,0,0.00907029478458,0.0498866213152,-0.0541666666667,-0.0632608426526,-0.0292883376409,-0.0169199865647,-0.0123683510762,0.0590418219636,19.897887312,"test",2416.5,-0.0606248706807,0.945833333333,0.939375129319,186319,512319.2,0.376683130361,494764711,-0.663139698844,2626.27416998,2173.72583002,0.212737870143,10767,11512,-5071,-6531,12708,21131,-2955,-24112,-13343,,,,,,,,,,,,,,,-0.0121535051303,-0.00822254774605,0.0416319631802,0.0377010057959,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2025-05-23T00:00:00.000+09:00",2270,2270,2205,2205,121345,-0.0286343612335,-0.0243362831858,-0.142023346304,38.1564106725,2305.57946624,2376.62145219,-71.0419859499,-44.9350927915,-26.1068931584,2381.75,2421.2,129.094583296,0.0266477160335,0.190918775461,-0.984168005429,,,,,"2025-05-26T06:50:07.000+09:00",0,-23003,0,-0.0294784580499,-0.0113378684807,-0.0340136054422,0,0,0.0286343612335,-0.0742101396032,-0.0892945646787,-0.0322185877324,-0.0203787268896,-0.0118398608428,0.0585462962795,19.4048757988,"test",2412.58333333,-0.0860419329211,0.925789860397,0.913958067079,160193,263381.55,0.460719439156,494643366,-0.344752887968,2609.11039673,2154.38960327,0.111299939338,28983,42724,30215,-23077,-7481,-8861,-291,-30971,-13273,,,,,,,,,,,,,,,-0.000609175415531,-0.00235484275503,-0.0280251858179,-0.0262795184785,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2025-05-26T00:00:00.000+09:00",2185,2195,2135,2140,167969,-0.0294784580499,-0.0183486238532,-0.131845841785,35.0556359217,2280.1057022,2359.09393721,-78.98823501,-51.7457212352,-27.2425137748,2365.5,2418,124.873541632,0.0260391864243,0.2087155011,-0.596639450487,,,,,"2025-05-27T06:50:07.000+09:00",0,-20091,0,-0.00233644859813,0.0233644859813,0.00934579439252,1,-0.00907029478458,0.0272108843537,-0.0953286831537,-0.114971050455,-0.0369103901916,-0.0241802435679,-0.0127301466237,0.058352122258,19.7000958283,"test",2408.58333333,-0.111510915822,0.904671316846,0.888489084178,140897.4,242308.55,0.693202943107,494475397,-0.287767600442,2612.35825893,2118.64174107,0.043260166824,57091,59304,71061,-52551,-50563,-36612,-222,-3118,-25602,,,,,,,,,,,,,,,0.0201806264443,0.0129752227716,-0.0496590844942,-0.0424536808215,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2025-05-27T00:00:00.000+09:00",2155,2180,2115,2135,91994,-0.00233644859813,-0.0339366515837,-0.130346232179,34.8212195106,2257.78174802,2342.49438631,-84.7126382905,-58.3391046463,-26.3735336443,2349.5,2415,120.596860087,0.0260506254315,0.223504893417,-1.11051681744,,,,,"2025-05-28T06:50:07.000+09:00",0,-1299,0,0.00936768149883,0.0374707259953,0.0117096018735,1,0.00700934579439,0.0303738317757,-0.0912960204299,-0.115942028986,-0.0396780507216,-0.0273251075627,-0.0123529431589,0.0564856487527,19.0957005673,"test",2404.25,-0.111989185817,0.90870397957,0.888010814183,139690.4,224581.95,0.409623302318,494383403,-0.231549997673,2612.06237354,2086.93762646,0.0915256304504,75455,86623,-64710,-67034,-76690,88575,-184,-415,-24287,,,,,,,,,,,,,,,-0.00271517168356,0.00253698622582,0.000378723085427,-0.00487343482395,,,0,0,1
"004540","깨끗한나라","KOSPI","KRW","1d","2025-05-28T00:00:00.000+09:00",2125,2190,2110,2155,102188,0.00936768149883,-0.0226757369615,-0.148221343874,36.6461562183,2241.9691714,2328.60591325,-86.6367418489,-63.9986320868,-22.6381097621,2330.75,2412.2,117.697084367,0.0249242762611,0.224720012529,-0.963106595722,,,,,"2025-05-29T06:50:07.000+09:00",0,32548,0,0.0162412993039,0.0580046403712,0.00232018561485,1,-0.00468384074941,0.0374707259953,-0.0754049125818,-0.106624657989,-0.0402026644311,-0.0296977411076,-0.0105049233235,0.0546158164114,19.2101155401,"test",2400.33333333,-0.102208026663,0.924595087418,0.897791973337,135295.6,219908.05,0.464685126352,494485591,-0.257725217426,2592.6330846,2068.8669154,0.164449499921,77454,103823,26549,-73704,-95644,-10291,-147,-266,-18001,,,,,,,,,,,,,,,0.0124866336521,0.00231051697817,-0.00311895215327,0.00705716452066,,,0,0,1
"004540","깨끗한나라","KOSPI","KRW","1d","2025-05-29T00:00:00.000+09:00",2180,2200,2165,2190,79637,0.0162412993039,-0.0352422907489,-0.0875,39.8216035896,2233.97391426,2318.33880856,-84.3648943024,-68.0718845299,-16.2930097724,2320.25,2408.5,112.504435483,0.0232996539596,0.229914648961,-1.03972487108,,,,,"2025-05-30T06:50:07.000+09:00",0,-723,0,-0.00456621004566,0.0365296803653,-0.00456621004566,1,0.0116009280742,0.0162412993039,-0.0561361922207,-0.0907203653726,-0.0385227827865,-0.0310830522968,-0.0074397304897,0.0513718883485,18.9768909165,"test",2397.66666667,-0.0866119838732,0.943863807779,0.913388016127,112626.6,205876.3,0.386819658212,494565228,-0.16845260965,2586.97973213,2053.52026787,0.255838992973,51134,99671,-19252,-44505,-88537,37592,-56,-219,-11160,,,,,,,,,,,,,,,0.0189090500534,0.010291030338,-0.00266775074942,0.00595026896599,,,0,0,1
"004540","깨끗한나라","KOSPI","KRW","1d","2025-05-30T00:00:00.000+09:00",2190,2205,2175,2180,73738,-0.00456621004566,-0.0113378684807,-0.122736418511,39.216791247,2225.67023515,2308.09148941,-82.4212542667,-70.9417584773,-11.4794957894,2305,2405.2,106.61126152,0.0214483071046,0.227457698954,-1.07370612763,,,,,"2025-06-02T06:50:07.000+09:00",0,-19694,0,0.0045871559633,0.0252293577982,0.00688073394495,1,0,0.013698630137,-0.0542299349241,-0.0936304673208,-0.0378079148012,-0.0325420910446,-0.00526582375662,0.0489042484037,18.8953537111,"test",2394.66666667,-0.0896436525612,0.945770065076,0.910356347439,103105.2,184157.9,0.400406390386,494491490,-0.346293045262,2567.14499804,2042.85500196,0.261582328612,-9303,48337,-31919,11209,-42404,49838,-208,-332,-11301,,,,,,,,,,,,,,,-0.00844286638438,-0.00263483138437,0.00387665633872,-0.00193137866129,,,0,0,1
"004540","깨끗한나라","KOSPI","KRW","1d","2025-06-02T00:00:00.000+09:00",2180,2205,2165,2190,71783,0.0045871559633,0.0233644859813,-0.111561866126,40.1949834545,2220.18250666,2299.34397168,-79.1614650164,-72.5856997851,-6.57576523128,2291.25,2402.9,101.853314269,0.0215730644849,0.223378241749,-1.01233258585,,,,,"2025-06-04T06:50:07.000+09:00",0,-10802,0,0.0114155251142,0.0251141552511,0,1,0,0.0183486238532,-0.0441898527005,-0.0886012734612,-0.0361467876787,-0.033144155153,-0.0030026325257,0.0465083626798,18.8730597874,"test",2390.75,-0.0839694656489,0.9558101473,0.916030534351,83868,178810.05,0.401448352595,494563273,-0.286597145966,2547.1576982,2035.3423018,0.302174767093,-28340,18392,-62834,30577,-12516,87047,-240,-284,-11329,,,,,,,,,,,,,,,0.000481897341039,0.00808878600123,0.00410525862226,-0.00350163003792,,,0,0,1
"004540","깨끗한나라","KOSPI","KRW","1d","2025-06-04T00:00:00.000+09:00",2210,2250,2160,2215,114855,0.0114155251142,0.0374707259953,-0.0809128630705,42.6785863659,2219.38519794,2293.09627007,-73.7110721277,-72.8107742536,-0.90029787412,2281.5,2401.7,101.006648964,0.0215238243703,0.220815094735,-0.553968759406,,,,,"2025-06-05T06:50:07.000+09:00",0,16106,0,0.0293453724605,-0.0112866817156,-0.00225733634312,0,0.00913242009132,0.041095890411,-0.029147490686,-0.0777366032394,-0.0332781364008,-0.0328716813786,-0.000406455022176,0.0456011959204,19.3544334286,"test",2387.41666667,-0.0722189256169,0.970852509314,0.927781074383,88440.2,173696.75,0.661238624211,494678128,-0.199472068418,2533.39481932,2029.60518068,0.368000461106,-16260,7956,47280,14244,-7259,-32926,-265,-300,-1500,,,,,,,,,,,,,,,0.0266286768656,0.0134001539937,-0.0152131517515,-0.00198462887955,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2025-06-05T00:00:00.000+09:00",2215,2310,2200,2280,264898,0.0293453724605,0.0580046403712,-0.0806451612903,48.6495796141,2228.71055211,2292.12617599,-63.4156238859,-70.9317441801,7.51612029417,2271.5,2401.7,101.649031181,0.0215469032484,0.206810546584,0.827224172152,,,,,"2025-06-09T06:50:07.000+09:00",0,6665,0,-0.00438596491228,-0.0526315789474,-0.0263157894737,0,0,0.0496613995485,0.00374202069117,-0.0506724403547,-0.0278138701254,-0.0311104141141,0.00329654398867,0.0445829084126,20.2190308488,"test",2386.16666667,-0.0444925612908,1.00374202069,0.955507438709,120982.2,175878.6,1.50614116783,494943026,-0.184592099323,2506.38507828,2036.61492172,0.518093954844,28026,-1091,62892,-29369,1931,-46969,-68,-253,-8123,,,,,,,,,,,,,,,0.0148727461708,0.00802441982911,0.0144726262897,0.0213209526314,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2025-06-09T00:00:00.000+09:00",2320,2320,2255,2270,210722,-0.00438596491228,0.0365296803653,-0.0753564154786,47.8242093592,2235.06277486,2290.48719999,-55.4244251336,-67.8302803708,12.4058552372,2262.25,2401.7,99.0312432392,0.021501733108,0.193882331925,0.296052666238,,,,,"2025-06-10T06:50:07.000+09:00",0,43420,0,-0.0154185022026,-0.057268722467,-0.0220264317181,0,0.0175438596491,0.0285087719298,0.00342579290529,-0.0548361577216,-0.0244160463144,-0.0298811807801,0.00546513446571,0.0436260983432,19.9858301208,"test",2385.41666667,-0.048384279476,1.00342579291,0.951615720524,147199.2,178832,1.17832378993,494732304,-0.198058513018,2481.5551527,2042.9448473,0.517669443478,13675,-19067,28896,-13088,18901,-4612,3,-225,-14657,,,,,,,,,,,,,,,0.0155473764691,0.010552345186,-0.0199333413814,-0.0149383100983,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2025-06-10T00:00:00.000+09:00",2275,2285,2230,2235,121459,-0.0154185022026,0.0252293577982,-0.0802469135802,44.949790079,2235.05311719,2286.37703703,-51.3239198419,-64.529008265,13.2050884231,2252.5,2402.1,95.8861544364,0.0216109441898,0.182474190324,-0.514341578242,,,,,"2025-06-11T06:50:07.000+09:00",0,-18223,0,0.00447427293065,-0.0447427293065,-0.0156599552573,0,0.00220264317181,0.0242290748899,-0.00776914539401,-0.069564131385,-0.0229637225243,-0.0288720394922,0.00590831696785,0.0429020825219,19.419328547,"test",2384.16666667,-0.0625655365257,0.992230854606,0.937434463474,156743.4,177177.6,0.685521194553,494610845,-0.190570365554,2458.01155685,2046.98844315,0.45742331899,-8017,9242,48589,10056,-8412,-37434,-150,-242,-1449,,,,,,,,,,,,,,,0.00563070555402,0.00914670051426,-0.0210492077567,-0.0245652027169,,,0,1,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2025-06-11T00:00:00.000+09:00",2240,2270,2230,2245,59019,0.00447427293065,0.0251141552511,-0.0965794768612,45.9493749581,2236.58340685,2283.31207132,-46.7286644726,-60.9689395065,14.2402750339,2240.5,2402.5,91.8942862623,0.0208433148444,0.156810800425,-1.19572758431,,,,,"2025-06-12T06:50:07.000+09:00",0,-5603,0,-0.0244988864143,-0.0556792873051,-0.011135857461,0,0.00223713646532,0.0178970917226,0.00200848024994,-0.0655567117586,-0.0208145498764,-0.0271576567958,0.00634310691933,0.040932866932,18.7020755127,"test",2383.25,-0.0580090212945,1.00200848025,0.941990978706,154190.6,154640.75,0.381652313507,494669864,-0.364080295782,2416.16729918,2064.83270082,0.512808303028,-62274,-35025,8574,63951,35305,28972,-178,-191,-28330,,,,,,,,,,,,,,,0.0122534254923,0.0195669087137,-0.00777915256163,-0.015092635783,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2025-06-12T00:00:00.000+09:00",2255,2280,2185,2190,250938,-0.0244988864143,-0.0112866817156,-0.116935483871,41.4874263321,2229.41672887,2276.40006604,-46.9833371666,-58.1718190385,11.188481872,2226,2401.6,92.1161229579,0.0212624020187,0.124028276203,1.09451580802,,,,,"2025-06-13T06:50:07.000+09:00",0,1770,0,-0.013698630137,-0.0342465753425,0,0,0.00445434298441,0.0423162583519,-0.0161725067385,-0.088107928048,-0.0214535786149,-0.0265624744468,0.00510889583195,0.0420621566018,20.1246180003,"test",2381.66666667,-0.0804758572428,0.983827493261,0.919524142757,181407.2,160770.85,1.56084265276,494418926,-0.388327548184,2364.04347141,2087.95652859,0.369606292745,-32844,-35651,25501,32539,37196,15274,-194,-154,-31680,,,,,,,,,,,,,,,0.00446846276625,0.00401887344364,-0.0289673491805,-0.0285177598579,,,0,1,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2025-06-13T00:00:00.000+09:00",2195,2235,2085,2160,256052,-0.013698630137,-0.0526315789474,-0.116564417178,39.2486391618,2218.73723212,2267.77783893,-49.0406068023,-56.3455765913,7.30496978895,2211.75,2401.1,96.2506856038,0.0212546599512,0.0882419610713,1.08241116129,,,,,"2025-06-16T06:50:06.000+09:00",0,2087,0,-0.00925925925926,-0.0162037037037,0.0324074074074,0,0.00228310502283,0.0684931506849,-0.0233977619532,-0.100412311024,-0.0227039846307,-0.0260859150886,0.00338193045785,0.0445605025943,20.1309993303,"test",2379.41666667,-0.0922144783385,0.976602238047,0.907785521661,179638,164238.85,1.55902211931,494162874,-0.401243372077,2309.3345787,2114.1654213,0.234845399296,-22329,-41113,84226,21685,42642,-42937,44,-130,-31596,,,,,,,,,,,,,,,-0.00870196539077,-0.0260814491101,-0.00499666474622,0.0123828189732,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2025-06-16T00:00:00.000+09:00",2190,2190,2105,2140,121200,-0.00925925925926,-0.057268722467,-0.0775862068966,37.7847561746,2206.6238118,2258.31281382,-51.6890020235,-55.4142616777,3.72525965422,2202.75,2400.5,95.4470652035,0.0185980413035,0.0806229620065,-0.431292405324,,,,,"2025-06-17T06:50:07.000+09:00",0,-14245,0,-0.00233644859813,-0.00934579439252,0.0420560747664,0,0.0138888888889,0.0393518518519,-0.0284871183748,-0.108519058529,-0.0241537392633,-0.0258945148027,0.00174077553935,0.0446014323381,19.3737584645,"test",2375.5,-0.0991370237845,0.971512881625,0.900862976216,161733.6,151969.6,0.797527926638,494041674,-0.352902817406,2291.54611478,2113.95388522,0.146662468535,17418,-31282,60834,-21104,27289,-29639,240,46,-24510,,,,,,,,,,,,,,,0.0179781802102,0.0109252659782,-0.0272374394694,-0.0201845252375,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2025-06-17T00:00:00.000+09:00",2165,2165,2115,2135,110826,-0.00233644859813,-0.0447427293065,-0.0553097345133,37.4091058401,2195.60476383,2249.17853132,-53.5737674871,-55.0461628396,1.47239535248,2196.5,2394,92.2008462604,0.0178999041798,0.0813953047233,-0.501235980279,,,,,"2025-06-18T06:50:07.000+09:00",0,-51189,0,-0.00702576112412,-0.00234192037471,0.0351288056206,0,0.0116822429907,0.0233644859813,-0.0279990894605,-0.108187134503,-0.0250930995256,-0.0257827460607,0.000689646535118,0.0431854080845,19.2819386127,"test",2372,-0.099915682968,0.972000910539,0.900084317032,159607,144912.15,0.764780592932,493930848,-0.321388165175,2285.89239341,2107.10760659,0.156011000196,200,-27434,72869,-3778,23362,-34935,406,402,-31143,,,,,,,,,,,,,,,0.00123529691244,-0.00207137894656,-0.00357174551057,-0.000265069651575,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2025-06-18T00:00:00.000+09:00",2130,2150,2115,2120,133314,-0.00702576112412,-0.0556792873051,-0.0275229357798,36.2449253844,2183.9732617,2239.60975122,-55.6364895172,-55.1642281751,-0.472261342056,2193.5,2387.3,88.1150715275,0.0163038216492,0.086840025117,-0.0810003336655,,,,,"2025-06-19T06:50:07.000+09:00",0,-5353,0,-0.00235849056604,0.0188679245283,0.0283018867925,1,-0.00234192037471,0.016393442623,-0.0335080920903,-0.111967494659,-0.0262436271308,-0.0260208623468,-0.000222764783989,0.0415637129847,19.4596338981,"test",2368.91666667,-0.105076159989,0.96649190791,0.894923840011,174466,138355.5,0.963561260665,493797534,-0.289228834416,2288.74179755,2098.25820245,0.114140000016,8284,29445,72116,-12700,-34009,-61783,348,396,-3197,,,,,,,,,,,,,,,0.00741958444904,0.00526010442854,-0.0144453455732,-0.0122858655527,,,0,1,0
"004540","깨끗한나라","KOSPI","KRW","1d","2025-06-19T00:00:00.000+09:00",2140,2145,2105,2115,67206,-0.00235849056604,-0.0342465753425,-0.0429864253394,35.8444933158,2173.36199067,2230.37939928,-57.0174086061,-55.5348642613,-1.48254434474,2188.75,2380.8,84.6782807041,0.0159355152904,0.0920988002869,-1.0946950199,,,,,"2025-06-20T06:50:07.000+09:00",0,-29116,0,0.00472813238771,0.0212765957447,0.0401891252955,1,0.00943396226415,0.0188679245283,-0.0336950314106,-0.111643145161,-0.0269585856293,-0.0262576190361,-0.000700966593259,0.0400370121532,18.7723279068,"test",2366.25,-0.10618066561,0.966304968589,0.89381933439,137719.6,136814.35,0.491220401953,493730328,-0.352873437618,2289.54062456,2087.95937544,0.134142558799,71815,73377,132305,-62520,-67770,-114523,131,371,-498,,,,,,,,,,,,,,,0.00186730996336,0.00356533671912,-0.0042258005294,-0.00592382728516,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2025-06-20T00:00:00.000+09:00",2120,2160,2115,2125,109261,0.00472813238771,-0.0162037037037,-0.0362811791383,37.335628467,2165.92168441,2222.57351785,-56.6518334352,-55.7582580961,-0.893575339078,2184.75,2370.5,81.8441177967,0.0160039248778,0.0953757926671,-0.420075974569,,,,,"2025-06-23T06:50:07.000+09:00",0,20019,0,-0.00235294117647,0.0164705882353,0.0329411764706,1,0.00236406619385,0.0212765957447,-0.0273486668955,-0.103564648808,-0.0266596863224,-0.0262391802805,-0.000420506041919,0.0385148789631,19.2630218801,"test",2363.66666667,-0.100973064448,0.972651333104,0.899026935552,108361.4,136069.3,0.802980540063,493839589,-0.269032030002,2288.93613151,2080.56386849,0.213253582164,78326,73221,134840,-69345,-67668,-118739,-83,275,-374,,,,,,,,,,,,,,,0.0148098893792,0.0115270092395,-0.0100817569915,-0.00679887685179,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2025-06-23T00:00:00.000+09:00",2125,2125,2085,2120,116440,-0.00235294117647,-0.00934579439252,-0.0660792951542,36.8741412544,2158.85680989,2214.97547949,-56.1186696012,-55.8303403971,-0.288329204056,2177.25,2357.7,78.8552522398,0.0143161377534,0.0919267174874,-0.252540561306,,,,,"2025-06-24T06:50:07.000+09:00",0,-20296,0,0.00471698113208,0.0283018867925,0.0353773584906,1,0,0.0188235294118,-0.0262946377311,-0.100818594393,-0.0264710705666,-0.026335066225,-0.000136004341536,0.037195873698,19.3243027696,"test",2361.16666667,-0.102138773205,0.973705362269,0.897861226795,107409.4,132242.2,0.880505617723,493723149,-0.39380848171,2277.32372282,2077.17627718,0.213960876122,94036,106063,155385,-83395,-96300,-138647,-61,95,-303,,,,,,,,,,,,,,,-0.00243891139173,-0.00851515419504,8.59702152644e-05,0.00616221301857,,,0,0,1
"004540","깨끗한나라","KOSPI","KRW","1d","2025-06-24T00:00:00.000+09:00",2125,2150,2100,2130,222345,0.00471698113208,-0.00234192037471,-0.0340136054422,38.511136252,2154.41730067,2208.68099953,-54.2636988526,-55.5170120882,1.25331323563,2173.5,2344,76.7941627941,0.0131652939232,0.0931651457871,1.29857567071,,,,,"2025-06-25T06:50:07.000+09:00",0,4297,0,0.0140845070423,0.0305164319249,0.00469483568075,1,0.00235849056604,0.0235849056604,-0.0200138026225,-0.0912969283276,-0.0254759149543,-0.026064324924,0.00058840996978,0.0360535975559,19.9758627694,"test",2359.75,-0.0973620086874,0.979986197378,0.902637991313,129713.2,137292.2,1.61950205474,493945494,-0.254155734994,2274.74722218,2072.25277782,0.285179291532,15021,88198,118343,-14470,-78462,-105916,-119,-154,-326,,,,,,,,,,,,,,,0.0295806559694,0.0205660112896,-0.0248636748373,-0.0158490301576,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2025-06-25T00:00:00.000+09:00",2150,2185,2120,2160,178251,0.0140845070423,0.0188679245283,0.00934579439252,43.2644982638,2155.27617749,2205.07499956,-49.7988220683,-54.3733740842,4.57455201591,2174.5,2334.3,75.9517225945,0.0119249014334,0.0922460944161,0.614889822916,,,,,"2025-06-26T06:50:07.000+09:00",0,8622,0,0,0.0138888888889,-0.00462962962963,1,0.0093896713615,0.0305164319249,-0.00666819958611,-0.0746690656728,-0.0230550102168,-0.0251728583723,0.00211784815551,0.0351628345345,19.7688114516,"test",2358.66666667,-0.0842283776145,0.993331800414,0.915771622386,138700.6,137806.3,1.29348948488,494123745,-0.127589232132,2274.79456615,2074.20543385,0.427712933232,29389,94326,107138,-28777,-83745,-94965,-27,-100,-179,,,,,,,,,,,,,,,0.00148535268266,-0.00339605208945,0.0125991543596,0.0174805591317,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2025-06-26T00:00:00.000+09:00",2150,2210,2140,2160,130658,0,0.0212765957447,0.0117096018735,43.2644982638,2156.00291942,2201.73611071,-45.7331912878,-52.6453375249,6.9121462371,2175.75,2324.1,75.526599552,0.0119076195743,0.0909183365144,-0.139793180933,,,,,"2025-06-27T06:50:07.000+09:00",0,-17107,0,0,0.0231481481481,-0.0162037037037,1,-0.00462962962963,0.0324074074074,-0.00723888314374,-0.0706079772815,-0.0211727737444,-0.0243728414467,0.00320006770236,0.0349660183111,19.4582020056,"test",2357.41666667,-0.0837427975538,0.992761116856,0.916257202446,151391,139739.5,0.935011217301,494123745,-0.0929078750103,2274.65778534,2076.84221466,0.420380382866,-4472,29776,75458,3947,-29833,-67666,-126,-162,-245,,,,,,,,,,,,,,,-0.00923027427009,-0.0128537602886,0.00923027427009,0.0128537602886,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2025-06-27T00:00:00.000+09:00",2205,2230,2140,2160,152616,0,0.0164705882353,0.00232018561485,43.2644982638,2156.61785489,2198.64454695,-42.0266920577,-50.5216084315,8.49491637379,2176,2314.5,76.5604138697,0.0117386561944,0.0907369774131,0.160708913905,,,,,"2025-06-30T06:50:07.000+09:00",0,-33168,0,0.00925925925926,0.0277777777778,-0.0115740740741,1,0.0208333333333,0.0416666666667,-0.00735294117647,-0.0667530784187,-0.0194568018786,-0.0233896335331,0.00393283165453,0.0354446360508,19.6135437453,"test",2357,-0.0835808230802,0.992647058824,0.91641917692,160062,142260.9,1.07278950154,494123745,-0.12717689822,2274.72183143,2077.27816857,0.418964226205,6751,16623,47640,-6769,-15886,-38981,-34,-105,-213,,,,,,,,,,,,,,,-0.00766992687267,-0.00810965162764,0.00766992687267,0.00810965162764,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2025-06-30T00:00:00.000+09:00",2160,2185,2150,2180,64881,0.00925925925926,0.0283018867925,-0.00456621004566,46.6955753418,2160.21510799,2197.2634694,-37.0483614123,-47.8269590277,10.7785976153,2175.5,2306.3,73.591812879,0.0113534477033,0.0905853900271,-1.17501752532,,,,,"2025-07-01T06:50:07.000+09:00",0,15245,0,0.00688073394495,0.0183486238532,-0.0321100917431,1,0,0.0162037037037,0.0020684900023,-0.0547630403677,-0.0169946611983,-0.021938972031,0.00494431083272,0.0337577123298,18.7673902646,"test",2357.16666667,-0.075160856961,1.00206849,0.924839143039,149750.2,141523.1,0.458448126136,494188626,-0.13305319061,2274.034258,2076.965742,0.522834697755,-22648,-22358,33356,-3243,-3593,-53703,-62,-101,-185,,,,,,,,,,,,,,,0.00515716931615,-7.67695378473e-05,0.00410208994311,0.00933602879711,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2025-07-01T00:00:00.000+09:00",2180,2200,2160,2195,83314,0.00688073394495,0.0305164319249,0.00688073394495,49.1779847226,2165.56662983,2197.095805,-31.5291751641,-44.567402255,13.0382270908,2176.25,2298.1,71.1923976734,0.011405533768,0.0908788626427,-0.906230027164,,,,,"2025-07-02T06:50:07.000+09:00",0,2032,0,-0.00227790432802,0.00227790432802,-0.0478359908884,1,0,0.0183486238532,0.00861573808156,-0.0448631478178,-0.014364088913,-0.020304055697,0.00593996678397,0.0324338941564,19.0243092122,"test",2352.75,-0.0670491977473,1.00861573808,0.932950802253,121944,142001.9,0.586710459508,494271940,-0.0773053036614,2275.13756241,2077.36243759,0.594804642477,14630,29385,99391,-42589,-57952,-121464,50,7,13,,,,,,,,,,,,,,,0.0058436696292,0.00277671145234,0.00103706431576,0.00410402249262,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2025-07-02T00:00:00.000+09:00",2195,2205,2145,2190,114947,-0.00227790432802,0.0138888888889,0,48.3693656805,2169.32560986,2196.57018981,-27.2445799536,-41.1028377947,13.8582578411,2176.25,2291.3,70.3929406967,0.0113778606828,0.0908788626427,-0.463097930299,,,,,"2025-07-03T06:50:07.000+09:00",0,14951,0,0.00913242009132,0.013698630137,-0.0525114155251,1,0,0.0273348519362,0.00631820792648,-0.0442107100772,-0.0124404474674,-0.0187684190843,0.00632797161695,0.0321428952953,19.3438832583,"test",2348.33333333,-0.0674237047551,1.00631820793,0.932576295245,109283.2,144160.1,0.797356550113,494156993,-0.140912776836,2275.13756241,2077.36243759,0.569523404483,8919,-3847,84899,-35962,-23071,-105520,285,207,312,,,,,,,,,,,,,,,-0.00472221772693,-0.00191407097375,0.00244431339891,-0.000363833354266,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2025-07-03T00:00:00.000+09:00",2195,2225,2175,2210,132772,0.00913242009132,0.0231481481481,-0.00225733634312,51.7844764764,2175.58320834,2197.56499057,-21.981782225,-37.2786266807,15.2968444557,2176,2285.2,68.9363020755,0.011274385804,0.0905505824393,-0.195648225612,,,,,"2025-07-04T06:50:07.000+09:00",0,38097,0,0.00452488687783,-0.00904977375566,-0.0701357466063,0,0.00228310502283,0.0228310502283,0.015625,-0.0329074041659,-0.00994650779411,-0.0168681568691,0.006921649075,0.0311928968668,19.4971364483,"test",2344.5,-0.0573683088078,1.015625,0.942631691192,109706,145055.95,0.915315779877,494289765,-0.13386662181,2274.51903369,2077.48096631,0.672555488646,12962,-4924,62578,-16054,-23594,-84001,378,403,458,,,,,,,,,,,,,,,0.0134013645262,0.0142679980055,-0.0042689444349,-0.00513557791422,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2025-07-04T00:00:00.000+09:00",2220,2245,2195,2220,188837,0.00452488687783,0.0277777777778,-0.0263157894737,53.4426879791,2182.41656091,2199.22684312,-16.8102822129,-33.1849577872,16.3746755743,2173,2277,67.5837090701,0.00913317144945,0.0817746756788,0.827663566594,,,,,"2025-07-07T06:50:07.000+09:00",0,6772,0,0,0.0045045045045,-0.0878378378378,1,0.00452488687783,0.0226244343891,0.0216290842154,-0.0250329380764,-0.00757219919499,-0.0149481791834,0.00737597998842,0.0304431121938,19.8539019653,"test",2337.5,-0.0502673796791,1.02162908422,0.949732620321,116950.2,141252.9,1.33687166777,494478602,-0.164394500927,2261.84818512,2084.15181488,0.76449611736,-33466,-10832,37899,32785,-18398,-59310,473,514,554,,,,,,,,,,,,,,,-0.0198923713285,-0.0220967314989,0.0244172582064,0.0266216183767,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2025-07-07T00:00:00.000+09:00",2245,2245,2170,2220,75265,0,0.0183486238532,-0.0220264317181,53.4426879791,2188.19862846,2200.76559548,-12.5669670215,-29.061359634,16.4943926126,2170.5,2267.4,68.1134441366,0.00910883847398,0.073882557145,-1.0409628177,,,,,"2025-07-08T06:50:07.000+09:00",0,-7321,0,-0.00900900900901,0.0045045045045,-0.0968468468468,1,0.0112612612613,0.0337837837838,0.022805805114,-0.0209050013231,-0.00566079595561,-0.0130907025378,0.00742990658224,0.030681731593,18.9340329791,"test",2328.5,-0.0465965213657,1.02280580511,0.953403478634,119027,134480.05,0.559674092923,494478602,-0.0943270024067,2250.68104514,2090.31895486,0.808676445365,-66214,-47413,5010,53963,34135,-38469,311,580,620,,,,,,,,,,,,,,,0.00169925481619,0.00342871874194,-0.00169925481619,-0.00342871874194,,,0,0,1
"004540","깨끗한나라","KOSPI","KRW","1d","2025-07-08T00:00:00.000+09:00",2215,2225,2185,2200,109648,-0.00900900900901,0.00227790432802,-0.0156599552573,49.4944030192,2190.01422408,2200.7088847,-10.6946606234,-25.3880198319,14.6933592085,2168.75,2260,66.1053409839,0.00870209590546,0.0699817206217,-0.424708460951,,,,,"2025-07-09T06:50:07.000+09:00",0,2583,0,0.00909090909091,0.00454545454545,-0.0818181818182,1,-0.00225225225225,0.018018018018,0.014409221902,-0.0265486725664,-0.00486120937427,-0.0115400090145,0.00667879964023,0.0300478822654,19.3012431573,"test",2318.25,-0.0510083036773,1.0144092219,0.948991696323,124293.8,133889.5,0.818943979924,494368954,-0.090332326284,2244.6364283,2092.8635717,0.705899794604,-67287,-86841,3308,56820,75815,-37237,404,757,1012,,,,,,,,,,,,,,,0.0181338597862,0.00742491585952,-0.0271428687952,-0.0164339248685,,,0,0,1
"004540","깨끗한나라","KOSPI","KRW","1d","2025-07-09T00:00:00.000+09:00",2205,2230,2195,2220,56083,0.00909090909091,0.013698630137,-0.011135857461,53.216578628,2194.62742038,2202.13785621,-7.51043583147,-21.8125030318,14.3020672003,2167.5,2255.1,63.8835309137,0.00889668958211,0.0659923674129,-1.35593786939,,,,,"2025-07-10T06:50:07.000+09:00",0,12376,0,-0.0135135135135,-0.018018018018,-0.0900900900901,0,0.00227272727273,0.0159090909091,0.0242214532872,-0.0155647199681,-0.00338307920337,-0.00982545181613,0.00644237261277,0.0287763652764,18.6398504982,"test",2311.16666667,-0.0394461671594,1.02422145329,0.960553832841,112521,133742.7,0.419335036604,494425037,-0.0915291077569,2239.01922818,2095.98077182,0.867034162233,-48513,-68264,51660,35866,53430,-87395,321,550,1053,,,,,,,,,,,,,,,0.00603219955376,0.00780373355095,0.00305870953714,0.00128717553996,,,0,0,1
"004540","깨끗한나라","KOSPI","KRW","1d","2025-07-10T00:00:00.000+09:00",2240,2240,2190,2190,97342,-0.0135135135135,-0.00904977375566,0,47.5550939482,2193.91550955,2201.23875575,-7.3232461987,-18.9146516652,11.5914054665,2167.5,2249.8,62.8918501341,0.00765124709074,0.0659923674129,-0.563174253144,,,,,"2025-07-11T06:50:07.000+09:00",0,15029,0,0.0182648401826,0.00456621004566,-0.0844748858447,1,0.00900900900901,0.0225225225225,0.0103806228374,-0.0265801404569,-0.00334394803594,-0.00863682724438,0.00529287920844,0.0287177397873,19.1776426572,"test",2303.16666667,-0.0491352485708,1.01038062284,0.950864751429,105435,126062.9,0.772170083347,494327695,-0.0361847141387,2239.01922818,2095.98077182,0.657300355243,-3333,-63708,34521,1795,51984,-69213,161,363,975,,,,,,,,,,,,,,,0.0157926311691,0.00928690723215,-0.0293061446827,-0.0228004207457,,,0,0,1
"004540","깨끗한나라","KOSPI","KRW","1d","2025-07-11T00:00:00.000+09:00",2210,2245,2180,2230,190462,0.0182648401826,0.0045045045045,0.0324074074074,54.5048825892,2199.46696962,2203.36921828,-3.90224866649,-15.9121710655,12.009922399,2171,2243.8,63.0424322674,0.00794930103154,0.0703765242,1.53160951668,,,,,"2025-07-14T06:50:07.000+09:00",0,36128,0,0,-0.0156950672646,-0.0919282511211,0,0.00913242009132,0.0296803652968,0.027176416398,-0.00615028077369,-0.00174988729439,-0.00713550271993,0.00538561542554,0.0282701489988,19.8669648454,"test",2296.33333333,-0.0288866308608,1.0271764164,0.971113369139,105760,122783.4,1.55120317567,494518157,0.144678759507,2247.39371702,2094.60628298,0.886157411252,-8753,-62128,16884,7540,50570,-51382,-50,234,918,,,,,,,,,,,,,,,-0.00234353157013,0.00347248338975,0.0206083717528,0.0147923567929,,,0,0,1
"004540","깨끗한나라","KOSPI","KRW","1d","2025-07-14T00:00:00.000+09:00",2230,2410,2205,2230,610637,0,0.0045045045045,0.0420560747664,54.5048825892,2204.16435891,2205.34186878,-1.17750987439,-12.9652388272,11.7877289528,2175.5,2240.4,73.182258534,0.00756197355734,0.0727316405656,4.02505208362,,,,,"2025-07-15T06:50:07.000+09:00",0,-68064,0,-0.00896860986547,-0.0156950672646,-0.0964125560538,0,0,0.0919282511211,0.0250517122501,-0.00464202820925,-0.000528031333808,-0.00581400844271,0.0052859771089,0.0328171562933,21.0320148188,"test",2290.33333333,-0.0263425993305,1.02505171225,0.973657400669,212834.4,147255.25,4.14679272895,494518157,0.161788119609,2254.61384203,2096.38615797,0.844440357116,-30963,-33013,3279,29583,29050,-36708,-118,121,695,,,,,,,,,,,,,,,0.00826886078022,-0.00137419266181,-0.00826886078022,0.00137419266181,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2025-07-15T00:00:00.000+09:00",2230,2235,2200,2210,97452,-0.00896860986547,0.00454545454545,0.0351288056206,50.6154124937,2205.06214984,2205.68691554,-0.624765693983,-10.4971442006,9.8723785066,2179.25,2234.9,70.454954353,0.00788725146433,0.0717531973504,-0.425876959989,,,,,"2025-07-16T06:50:07.000+09:00",0,-8180,0,-0.0135746606335,-0.0316742081448,-0.0882352941176,0,0,0.0156950672646,0.0141103590685,-0.0111414380957,-0.000282699409042,-0.00474983900479,0.00446713959575,0.031880069843,19.1878630272,"test",2283.75,-0.032293377121,1.01411035907,0.967706622879,210395.2,146586.55,0.664808606247,494420705,0.167087976353,2257.43407766,2101.06592234,0.696651293455,-77435,-73856,-43114,62907,58071,-2528,-30,-71,539,,,,,,,,,,,,,,,0.00413799995628,0.0169008093874,-0.0131066098217,-0.0258694192529,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2025-07-16T00:00:00.000+09:00",2230,2245,2175,2180,106108,-0.0135746606335,-0.018018018018,0.0283018867925,45.3838404055,2201.20643448,2203.78418105,-2.57774657037,-8.91326467454,6.33551810417,2182.25,2229.2,70.4224576135,0.00836653183307,0.0671899979264,-0.338155970728,,,,,"2025-07-17T06:50:07.000+09:00",0,8770,0,0.00917431192661,-0.0137614678899,-0.0756880733945,0,0.00904977375566,0.0316742081448,-0.00103104593882,-0.0220706980083,-0.00118245255522,-0.00408865352043,0.00290620096522,0.0323038796392,19.2592928824,"test",2277.91666667,-0.0429851838303,0.998968954061,0.95701481617,220400.2,145226.25,0.730639261153,494314597,0.178019813911,2255.56268649,2108.93731351,0.484654770492,676,-12939,9276,-13411,1293,-52093,-78,-165,492,,,,,,,,,,,,,,,-0.00898833072081,-0.000799626021061,-0.00458632991268,-0.0127750346124,,,0,1,0
"004540","깨끗한나라","KOSPI","KRW","1d","2025-07-17T00:00:00.000+09:00",2185,2230,2170,2200,67570,0.00917431192661,0.00456621004566,0.0401891252955,49.1567480808,2201.02082918,2203.50387135,-2.48304216788,-7.62722017321,5.14417800533,2186.5,2225,69.6779963554,0.00848208926404,0.0610937278006,-0.671524426187,,,,,"2025-07-18T06:50:07.000+09:00",0,-11433,0,-0.00227272727273,-0.0340909090909,-0.0772727272727,0,0.00229357798165,0.0275229357798,0.00617425108621,-0.0112359550562,-0.00112865553085,-0.00346691826055,0.0023382627297,0.0316718165252,18.8171320226,"test",2272.66666667,-0.0319741859783,1.00617425109,0.968025814022,214445.8,145244.45,0.46521571048,494382167,0.224393772017,2253.29071792,2119.70928208,0.601061947085,29763,83,-38773,-36525,-9270,-10713,48,8,612,,,,,,,,,,,,,,,0.0018547693621,0.00743631729929,0.00731954256451,0.00173799462732,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2025-07-18T00:00:00.000+09:00",2245,2245,2180,2195,42132,-0.00227272727273,-0.0156950672646,0.0329411764706,48.2591957256,2200.09454777,2202.87395495,-2.77940718395,-6.65765757536,3.87825039141,2190,2219.3,69.3438537586,0.00850703212071,0.0553246802954,-0.848108245024,,,,,"2025-07-21T06:50:07.000+09:00",0,-6016,0,0,-0.0273348519362,-0.0728929384966,0,0.0204545454545,0.0295454545455,0.00228310502283,-0.010949398459,-0.00126624473073,-0.00303310140107,0.00176685667034,0.0315917329196,18.3425001623,"test",2265.41666667,-0.0310833180063,1.00228310502,0.968916681994,184779.8,141888,0.296938430311,494340035,0.176352475192,2250.58052492,2129.41947508,0.54126738755,68537,3434,-52903,-65008,-14477,1809,275,254,897,,,,,,,,,,,,,,,-0.00132193503723,0.00293301721926,-0.000950792235497,-0.00520574449198,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2025-07-21T00:00:00.000+09:00",2175,2200,2160,2195,136686,0,-0.0156950672646,0.0353773584906,48.2591957256,2199.31077119,2202.29069903,-2.97992784118,-5.92211162852,2.94218378735,2193.75,2214.1,67.2478642044,0.00846692544492,0.0468319223507,-0.0528942093945,,,,,"2025-07-22T06:50:07.000+09:00",0,-570,0,-0.0250569476082,-0.0387243735763,-0.0728929384966,0,-0.00911161731207,0.0182232346241,0.0005698005698,-0.00862652996703,-0.00135759810532,-0.00269800074192,0.0013404026366,0.0306368401842,19.5193789323,"test",2257,-0.0274700930439,1.00056980057,0.972529906956,89989.6,142900.3,0.956513037411,494340035,0.215844893258,2245.11876483,2142.38123517,0.512166926771,14586,32610,-70174,-10972,-39262,20330,486,439,1039,,,,,,,,,,,,,,,0.00713284212705,0.00124288690948,-0.00713284212705,-0.00124288690948,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2025-07-22T00:00:00.000+09:00",2190,2195,2135,2140,138115,-0.0250569476082,-0.0316742081448,0.00469483568075,39.1416520915,2190.18603716,2197.67657317,-7.49053601602,-6.23579650602,-1.25473951,2194.25,2208.3,66.7301596184,0.0102488715026,0.0446784585988,-0.00494385821002,,,,,"2025-07-23T06:50:07.000+09:00",0,-10563,0,0.00467289719626,-0.0233644859813,-0.0654205607477,0,-0.00227790432802,0.0273348519362,-0.0247237096958,-0.0309287687361,-0.00350025047478,-0.00291392360095,-0.000586326873832,0.0311823175787,19.5044030618,"test",2249.83333333,-0.0488184309949,0.975276290304,0.951181569005,98122.2,138688.8,0.995862679611,494201920,0.0924465421865,2243.26785389,2145.23214611,-0.0533697999257,8798,86316,-44996,-8753,-80930,-4996,456,494,1187,,,,,,,,,,,,,,,-0.0127288752682,-0.0106122747021,-0.01232807234,-0.0144446729061,,,0,1,1
"004540","깨끗한나라","KOSPI","KRW","1d","2025-07-23T00:00:00.000+09:00",2140,2155,2130,2150,79604,0.00467289719626,-0.0137614678899,-0.00462962962963,41.3126734234,2184.0035699,2194.14497516,-10.1414052582,-7.01691825647,-3.12448700178,2193.75,2201.6,63.7494339313,0.009811273872,0.0461165478357,-0.465335940424,,,,,"2025-07-24T06:50:07.000+09:00",0,20137,0,-0.0116279069767,-0.0348837209302,-0.0581395348837,0,0,0.0116822429907,-0.019943019943,-0.0234375,-0.00471693267825,-0.00326368290998,-0.00145324976827,0.029650899503,18.9580427488,"test",2244.58333333,-0.0421384815296,0.980056980057,0.95786151847,92821.4,133756.45,0.595141393181,494281524,0.0589799594711,2244.33408841,2143.16591159,0.0675517600742,18381,21139,-63911,-16492,-17558,14094,187,519,1111,,,,,,,,,,,,,,,0.004362858603,0.000725734036926,0.00031003859326,0.00394716315934,,,0,0,1
"004540","깨끗한나라","KOSPI","KRW","1d","2025-07-24T00:00:00.000+09:00",2155,2160,2115,2125,105999,-0.0116279069767,-0.0340909090909,-0.0162037037037,37.6925441722,2174.92609761,2189.02312515,-14.0970275391,-8.43294011299,-5.6640874261,2192,2194.5,62.4101886505,0.0101227433215,0.0521272148069,-0.227620225177,,,,,"2025-07-25T06:50:06.000+09:00",0,-31422,0,0.00470588235294,-0.0329411764706,-0.0423529411765,0,0.00232558139535,0.0209302325581,-0.0305656934307,-0.0316700843017,-0.00663389531251,-0.00396844240611,-0.0026654529064,0.0293695005414,19.2327120249,"test",2239.08333333,-0.0509509099706,0.969434306569,0.949049090029,100507.2,132523.5,0.799850592536,494175525,0.0195361577381,2249.13142743,2134.86857257,-0.0863672851867,17363,20210,-48339,-17149,-19886,-766,16,407,1181,,,,,,,,,,,,,,,0.00209814151148,-0.00451103790747,-0.0137260484882,-0.00711686906928,,,0,0,1
"004540","깨끗한나라","KOSPI","KRW","1d","2025-07-25T00:00:00.000+09:00",2125,2380,2125,2135,1017143,0.00470588235294,-0.0273348519362,-0.0115740740741,39.9589301452,2168.78362106,2185.02141218,-16.2377911205,-9.99391031449,-6.24388080601,2190.75,2188.3,76.1666037469,0.0101922450658,0.0555519579734,3.73241598857,,,,,"2025-07-28T06:50:06.000+09:00",0,-61279,0,-0.0117096018735,-0.0515222482436,-0.056206088993,0,0,0.12,-0.0254479059683,-0.0243568066536,-0.00760552277307,-0.0046809884377,-0.00292453433537,0.0356752242374,21.4987302009,"test",2232.5,-0.043673012318,0.974552094032,0.956326987682,295509.4,175749.85,5.78744732926,495192668,0.304103531241,2251.60022597,2129.89977403,0.0419080281476,-8474,9305,-60221,8818,-7104,10591,-115,104,1106,,,,,,,,,,,,,,,0.00175523828927,-0.00363012260924,0.00295064406367,0.00833600496218,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2025-07-28T00:00:00.000+09:00",2135,2150,2095,2110,113769,-0.0117096018735,-0.0387243735763,-0.0321100917431,36.3947676306,2159.73998705,2179.46427053,-19.7242834863,-11.9399849489,-7.78429853747,2187.25,2184.1,74.6547034793,0.0102098399313,0.0642338788575,-0.287002640588,,,,,"2025-07-29T06:50:06.000+09:00",0,-7703,0,-0.00947867298578,-0.0497630331754,-0.042654028436,0,0,0.0257611241218,-0.035318322094,-0.0339270179937,-0.00934800165229,-0.00565876063927,-0.00368924101302,0.0353813760565,19.2963685865,"test",2227.66666667,-0.0528205895556,0.964681677906,0.947179410444,290926,178194.25,0.638454944534,495078899,0.24980407617,2257.49777577,2117.00222423,-0.04983947291,21739,28292,-19524,-21812,-28398,-4475,-168,-135,1005,,,,,,,,,,,,,,,0.00421457736894,-0.0031600470909,-0.0159241792425,-0.00854955478264,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2025-07-29T00:00:00.000+09:00",2110,2145,2070,2090,200257,-0.00947867298578,-0.0233644859813,-0.0478359908884,33.7975766926,2149.01075827,2172.83728753,-23.8265292603,-14.3172938111,-9.50923544914,2182,2180.7,74.6793675165,0.0101545532387,0.0750485407533,0.0725694882489,,,,,"2025-07-30T06:50:07.000+09:00",0,40675,0,-0.00717703349282,-0.0334928229665,-0.0382775119617,0,0,0.0355450236967,-0.0421631530706,-0.0415921493099,-0.0114002532346,-0.00685037981395,-0.00454987342064,0.0357317547926,19.852276168,"test",2221.08333333,-0.0590177465951,0.957836846929,0.940982253405,303354.4,184041.4,1.08810843647,494878642,0.164827587706,2263.87795796,2100.12204204,-0.0618117640579,68832,80244,5863,-72250,-83383,-30427,-166,-215,965,,,,,,,,,,,,,,,0.00655861312595,6.21581302835e-05,-0.0160372861117,-0.00954083111607,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2025-07-30T00:00:00.000+09:00",2110,2110,2065,2075,136360,-0.00717703349282,-0.0348837209302,-0.0525114155251,31.9557053821,2137.62448777,2165.59008105,-27.9655932797,-17.0469537049,-10.9186395748,2176.25,2178.6,72.5594126939,0.0102076971499,0.0864494379795,-0.218455682759,,,,,"2025-07-31T06:50:06.000+09:00",0,11834,0,-0.00963855421687,-0.0265060240964,-0.0240963855422,0,0.00956937799043,0.0215311004785,-0.0465249856404,-0.0475534747085,-0.0134773943516,-0.00821539937583,-0.00526199497581,0.0349683916597,19.4607701625,"test",2214.58333333,-0.0630291627469,0.95347501436,0.936970837253,314705.6,185112.05,0.736634919229,494742282,0.158090464667,2270.3177947,2082.1822053,-0.0381756865956,79511,70435,10371,-99904,-90516,-53351,-102,-185,719,,,,,,,,,,,,,,,0.00739807526226,-0.000969606563491,-0.0145751087551,-0.00620742692933,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2025-07-31T00:00:00.000+09:00",2095,2155,2055,2055,265089,-0.00963855421687,-0.0329411764706,-0.0701357466063,29.6365750604,2124.91302811,2157.39822319,-32.4851950808,-20.13460198,-12.3505931008,2168.5,2175.5,74.5194546443,0.00994150826895,0.0981325229142,0.328269684239,,,,,"2025-08-01T06:50:06.000+09:00",0,-9189,0,-0.014598540146,-0.0243309002433,-0.00973236009732,0,0.00963855421687,0.0481927710843,-0.0523403274153,-0.0553895656171,-0.0158078808179,-0.0097978598443,-0.00601002097361,0.0362625083427,20.1158520264,"test",2208.66666667,-0.0695744038636,0.947659672585,0.930425596136,346523.6,191727.9,1.38263132283,494477193,0.048878645205,2274.90018797,2062.09981203,-0.0333637193961,3451,14380,-29035,-29378,-40627,-17799,-40,-191,587,,,,,,,,,,,,,,,-0.00277464533396,0.00195353814377,-0.00686390888291,-0.0115920923606,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2025-08-01T00:00:00.000+09:00",2055,2055,2000,2025,190892,-0.014598540146,-0.0515222482436,-0.0878378378378,26.5267450423,2109.54179302,2147.5909474,-38.0491543828,-23.7175124606,-14.3316419222,2158.75,2171.9,73.125207884,0.010035232701,0.111671351059,-0.00420020355427,,,,,"2025-08-04T06:50:06.000+09:00",0,-19439,0,-0.00987654320988,0,0.0320987654321,0,0,0.0267639902676,-0.0619571511291,-0.0676366315208,-0.018789705868,-0.0117123518324,-0.00707735403566,0.0361112137699,19.7727880842,"test",2201.08333333,-0.0799984855942,0.938042848871,0.920001514406,181273.4,191830.65,0.995106882034,494286301,-0.0501225951119,2279.28526455,2038.21473545,-0.0548168849173,-66185,22533,-26856,43311,-48890,-19901,-116,-216,376,,,,,,,,,,,,,,,-0.0388329471505,-0.0402985445333,0.0242344070045,0.0257000043873,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2025-08-04T00:00:00.000+09:00",2045,2045,1999,2005,135356,-0.00987654320988,-0.0497630331754,-0.0968468468468,24.6683335813,2093.45844024,2137.028655,-43.5702147546,-27.6880529194,-15.8821618352,2148,2166.6,71.1876930351,0.0100428823878,0.125072585551,-0.267573955702,,,,,"2025-08-05T06:50:06.000+09:00",0,7871,0,0.0074812967581,0.00498753117207,0.0623441396509,1,0.00987654320988,0.0227160493827,-0.066573556797,-0.0745869103665,-0.0217307804262,-0.0138095027029,-0.00792127772331,0.0355050838081,19.419062967,"test",2193.58333333,-0.0859704440983,0.933426443203,0.914029555902,185590.8,194835.2,0.69472046119,494150945,-0.0840856785632,2282.32795688,2013.67204312,-0.0322793680469,-46040,2656,30545,42522,-26182,-64792,-1850,-1867,-1442,,,,,,,,,,,,,,,0.00908505133984,0.0145835220435,-0.0189615945497,-0.0244600652534,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2025-08-05T00:00:00.000+09:00",2005,2050,1979,2020,166024,0.0074812967581,-0.0334928229665,-0.0818181818182,28.7027140854,2082.15714175,2128.35986574,-46.2027239946,-31.3909871344,-14.8117368602,2139,2162.9,71.1742863898,0.0103544253973,0.133730222936,-0.142767647399,,,,,"2025-08-06T06:50:06.000+09:00",0,-21401,0,0,-0.00247524752475,0.0371287128713,0,0,0.0354114713217,-0.0556334735858,-0.0660687040547,-0.0228726356409,-0.0155400926408,-0.00733254300009,0.0352347952425,19.6307404286,"test",2186.75,-0.0762547159026,0.944366526414,0.923745284097,178744.2,197654,0.839972881905,494316969,-0.0131505054287,2282.02447343,1995.97552657,0.0839872815262,18521,-35931,56773,-15979,15644,-90598,-1754,-1779,-1571,,,,,,,,,,,,,,,0.015963783655,0.0185444991455,-0.00848248689689,-0.0110632023874,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2025-08-06T00:00:00.000+09:00",2020,2040,1993,2020,125660,0,-0.0265060240964,-0.0900900900901,28.7027140854,2072.59450455,2120.33320902,-47.7387044648,-34.6605306005,-13.0781738642,2129,2160.5,69.4475516477,0.0099525077631,0.137987517347,-0.343311002987,,,,,"2025-08-07T06:50:06.000+09:00",0,-1105,0,-0.00742574257426,-0.00247524752475,0.039603960396,0,0,0.0232673267327,-0.0511977454204,-0.0650312427679,-0.0236330220123,-0.0171586785151,-0.00647434349715,0.0343799760632,19.3521879203,"test",2179,-0.0729692519504,0.94880225458,0.92703074805,176604.2,201132.85,0.624761196393,494316969,-0.0268648308817,2275.88771222,1982.11228778,0.128968283474,22571,-34407,44228,-20203,30811,-75970,-1656,-1770,-1601,,,,,,,,,,,,,,,4.37773608506e-05,0.00612321562735,-4.37773608506e-05,-0.00612321562735,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2025-08-07T00:00:00.000+09:00",2020,2050,2000,2005,137589,-0.00742574257426,-0.0243309002433,-0.0844748858447,27.0242127182,2062.19535001,2111.79000835,-49.5946583435,-37.6473561491,-11.9473021944,2119.75,2157.9,68.0584408157,0.00976845995102,0.144836082657,-0.29925909569,,,,,"2025-08-08T06:50:07.000+09:00",0,57522,0,0.00997506234414,0.0124688279302,0.0498753117207,1,0,0.0247524752475,-0.0541337421866,-0.0708559247416,-0.0247354904456,-0.018776736234,-0.00595875421166,0.0339443595091,19.4354256028,"test",2171.08333333,-0.0764979081104,0.945866257813,0.92350209189,151104.2,203145.2,0.677293876498,494179380,-0.0365046774425,2273.25814311,1966.24185689,0.126241326102,33319,32524,67197,-32220,-29024,-98807,-205,-2032,-1808,,,,,,,,,,,,,,,0.00923661878467,0.00288740370135,-0.0166623613589,-0.0103131462756,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2025-08-08T00:00:00.000+09:00",2005,2045,2005,2025,25204,0.00997506234414,0,-0.0919282511211,32.6772758477,2056.47298847,2105.36111884,-48.8881303756,-39.8955109944,-8.99261938119,2109.5,2155.3,66.0542664717,0.00894066121573,0.142242234653,-0.762686888008,,,,,"2025-08-11T06:50:06.000+09:00",0,-7041,0,-0.00493827160494,0.00493827160494,0.0296296296296,1,0,0.0199501246883,-0.0400568855179,-0.0604556210272,-0.0241422866052,-0.0197014869108,-0.00444079969441,0.0326193908502,17.7480829902,"test",2164.08333333,-0.0642689360391,0.959943114482,0.935731063961,117966.6,194882.3,0.129329343917,494204584,-0.080451893271,2259.529997,1959.470003,0.218389649772,14712,44966,80238,-14152,-41819,-112290,-628,-2291,-2149,,,,,,,,,,,,,,,-0.00547452039855,0.00429381616014,0.0154495827427,0.005681246184,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2025-08-11T00:00:00.000+09:00",2010,2045,2005,2015,80003,-0.00493827160494,0.00498753117207,-0.0964125560538,31.3688233439,2050.0925287,2098.66770263,-48.5751739292,-41.6314435814,-6.94373034787,2098.75,2151.8,64.193247438,0.00887346178001,0.137860843579,-0.437341917829,,,,,"2025-08-12T06:50:07.000+09:00",0,-5074,0,0,0.00992555831266,0.0272952853598,1,-0.00740740740741,0.0197530864198,-0.0399047051817,-0.0635746816619,-0.0241067860691,-0.0206607660453,-0.00344602002375,0.0318576910362,18.8981938935,"test",2159,-0.0666975451598,0.960095294818,0.93330245484,106896,168350.6,0.475216601545,494124581,-0.116891772289,2243.41772273,1954.08227727,0.21054358768,-34581,-22948,40610,35660,23949,-69893,-1181,-1101,-2664,,,,,,,,,,,,,,,-0.00100934265002,0.0031880583736,-0.00392892895492,-0.00812632997853,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2025-08-12T00:00:00.000+09:00",2025,2040,2015,2015,49911,0,-0.00247524752475,-0.0882352941176,31.3688233439,2044.69367813,2092.47009503,-47.7764168966,-42.8604382444,-4.91597865216,2089,2148.5,61.3937297639,0.00888902326733,0.133610761317,-0.571434462657,,,,,"2025-08-13T06:50:06.000+09:00",0,10149,0,0,-0.00744416873449,0.0397022332506,0,0.00496277915633,0.0124069478908,-0.0354236476783,-0.0621363742146,-0.0237103805938,-0.021270688955,-0.00243969163879,0.0304683522401,18.4263711827,"test",2154.91666667,-0.0649290382459,0.964576352322,0.935070961754,83673.4,165973.55,0.300716590083,494124581,-0.0892081901002,2228.5564402,1949.4435598,0.234874292091,-49131,-35128,95501,49374,36329,-112340,-991,-1269,-2769,,,,,,,,,,,,,,,-0.00525762683323,-0.00573997659666,0.00525762683323,0.00573997659666,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2025-08-13T00:00:00.000+09:00",2020,2030,1999,2015,95867,0,-0.00247524752475,-0.0756880733945,31.3688233439,2040.12541996,2086.73156947,-46.6061495132,-43.6095804982,-2.99656901502,2080.75,2145,59.2227490664,0.00869147748884,0.131239655049,-0.342373844338,,,,,"2025-08-14T06:50:07.000+09:00",0,-22786,0,0.00744416873449,0.00496277915633,0.0347394540943,1,0.00248138957816,0.0153846153846,-0.0315991829869,-0.0606060606061,-0.0231296027361,-0.0216424717112,-0.00148713102482,0.0293909424647,19.0790915728,"test",2152.16666667,-0.0637342213273,0.968400817013,0.936265778673,77714.8,165461.5,0.579391580519,494124581,-0.0574200040493,2217.28845612,1944.21154388,0.25922534256,-59232,-36837,20330,45407,23791,-53472,-619,-1254,-2690,,,,,,,,,,,,,,,0.0108028126185,0.00856056194948,-0.0108028126185,-0.00856056194948,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2025-08-14T00:00:00.000+09:00",2010,2050,2000,2030,96597,0.00744416873449,0.0124688279302,-0.0772727272727,36.1580313319,2038.56766304,2082.52923099,-43.9615679505,-43.6799779886,-0.281589961912,2072.25,2141.3,58.563981276,0.00856876486172,0.122175318197,-0.34694903591,,,,,"2025-08-18T06:50:06.000+09:00",0,16868,0,0.00246305418719,0.00246305418719,0.0344827586207,1,-0.00248138957816,0.0248138957816,-0.0203884666425,-0.0519777705132,-0.0216559448032,-0.0215172305363,-0.000138714266952,0.0288492518601,19.094094041,"test",2149.16666667,-0.0554478480031,0.979611533357,0.944552151997,69516.4,166912.85,0.578727162109,494221178,-0.0482254661639,2198.83890157,1945.66109843,0.333121231495,-12407,-68674,-1560,-1720,54449,-35088,-71,-967,-2783,,,,,,,,,,,,,,,0.000400078154802,0.00142488637759,0.00704409057969,0.0060192823569,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2025-08-18T00:00:00.000+09:00",2025,2045,2020,2035,37255,0.00246305418719,0.00493827160494,-0.0728929384966,37.7181834781,2038.01879181,2079.00854722,-40.9897554106,-43.141933473,2.15217806244,2064.25,2136.4,56.166554042,0.00867730980581,0.110607795008,-0.638066975922,,,,,"2025-08-19T06:50:06.000+09:00",0,6004,0,0,-0.00982800982801,0.027027027027,0,-0.00246305418719,0.012315270936,-0.0141697953252,-0.047463021906,-0.0201423859511,-0.0211999673086,0.00105758135746,0.0276002722565,18.1437925541,"test",2146.33333333,-0.0518714086038,0.985830204675,0.948128591396,71926.6,166669,0.223526870624,494258433,-0.0244802572764,2178.41107042,1950.08892958,0.371891530573,2938,-46902,29902,-17711,32770,-65043,-71,-712,-3115,,,,,,,,,,,,,,,-0.014998480931,-0.0211098299929,0.0174615351182,0.0235728841801,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2025-08-19T00:00:00.000+09:00",2035,2070,2020,2035,61728,0,0.00992555831266,-0.0728929384966,37.7181834781,2037.5543623,2075.74865483,-38.1942925327,-42.152405285,3.95811275224,2056.25,2131.7,55.7260858961,0.00867730980581,0.0949449886163,-0.495970807921,,,,,"2025-08-20T06:50:07.000+09:00",0,573,0,-0.017199017199,-0.00737100737101,0.029484029484,0,0,0.02457002457,-0.0103343465046,-0.0453628559366,-0.0187686941193,-0.0207137126707,0.00194501855147,0.0273838259932,18.6487440215,"test",2142.41666667,-0.0501380839395,0.989665653495,0.949861916061,68271.6,162921.1,0.378882784366,494258433,-0.0250434105834,2153.86531642,1958.63468358,0.391154376285,-2536,-4792,3208,3316,-8553,-39184,-1269,-1342,-4445,,,,,,,,,,,,,,,-0.00809497431766,-0.0126433180878,0.00809497431766,0.0126433180878,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2025-08-20T00:00:00.000+09:00",2015,2030,1993,2000,83339,-0.017199017199,-0.00744416873449,-0.0654205607477,31.4739475276,2031.7767681,2070.13764336,-38.3608752634,-41.3940992806,3.03322401728,2049.25,2127,54.7456511893,0.00784075319595,0.0903112148004,-0.375373703217,,,,,"2025-08-21T06:50:06.000+09:00",0,-14435,0,0.0125,0.005,0.045,1,-0.00982800982801,0.0181818181818,-0.0240331828718,-0.059708509638,-0.0191804376317,-0.0206970496403,0.00151661200864,0.0273728255946,18.9315743714,"test",2139,-0.0649836372137,0.975966817128,0.935016362786,74957.2,160182.3,0.520275960577,494175094,-0.00837358434733,2141.78512846,1956.71487154,0.233884845587,1702,-17841,-8656,-816,4259,-27151,-1375,-1351,-4614,,,,,,,,,,,,,,,-0.00681249920674,-0.0131351845271,-0.0103865179923,-0.00406383267188,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2025-08-21T00:00:00.000+09:00",2005,2045,2000,2025,51379,0.0125,0.00496277915633,-0.0581395348837,39.2147089892,2030.73418839,2066.79411422,-36.0599258328,-40.3272645911,4.26733875827,2043,2122.6,54.0495332472,0.00840619988025,0.0788892398156,-0.522949490165,,,,,"2025-08-22T06:50:06.000+09:00",0,13908,0,0.00493827160494,0,0.0444444444444,0,0.0025,0.0225,-0.00881057268722,-0.0459813436352,-0.0178073707816,-0.0199146985635,0.00210732778186,0.0266911275295,18.4603097968,"test",2137.08333333,-0.052446870735,0.991189427313,0.947553129265,66059.6,158771.05,0.323604334669,494226473,-0.0173365988321,2123.58535847,1962.41464153,0.388317181053,-22301,-9971,-10780,23458,10821,-25093,-1246,-1339,-4548,,,,,,,,,,,,,,,0.00372193770786,-0.000475816926223,0.00877806229214,0.0129758169262,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2025-08-22T00:00:00.000+09:00",2025,2045,2000,2035,32243,0.00493827160494,0.00246305418719,-0.0423529411765,42.0352759686,2031.3904671,2064.43899465,-33.0485275515,-38.8715171832,5.82298963166,2038.5,2119.5,53.4031380152,0.00832660534587,0.0699348869745,-0.593634299938,,,,,"2025-08-25T06:50:06.000+09:00",0,-5794,0,-0.00982800982801,0,0.022113022113,0,0,0.0222222222222,-0.00171694873682,-0.0398678933711,-0.0162400626789,-0.0191014826453,0.00286141996642,0.026242328263,17.9993073575,"test",2135.41666667,-0.0470243902439,0.998283051263,0.952975609756,53188.8,155083.25,0.20790768829,494258716,0.0268214007638,2109.78113355,1967.21886645,0.475449324206,9481,17096,-4674,-6929,-13762,-28964,-2552,-3823,-7013,,,,,,,,,,,,,,,0.00859078090485,0.00678040244969,-0.00365250929991,-0.00184213084476,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2025-08-25T00:00:00.000+09:00",2035,2050,2015,2015,30014,-0.00982800982801,-0.00982800982801,-0.056206088993,38.2158658059,2028.86885678,2060.7768469,-31.9079901226,-37.478811771,5.57082164849,2032.5,2116.6,52.088628157,0.00833279986362,0.0555333867041,-1.1958716527,,,,,"2025-08-26T06:50:06.000+09:00",0,-11171,0,0.00248138957816,0.0372208436725,0.0272952853598,1,0,0.017199017199,-0.00861008610086,-0.0480015118586,-0.0158352308301,-0.0185999065861,0.00276467575607,0.0258504358099,17.9177937094,"test",2133.08333333,-0.0553580497715,0.991389913899,0.944641950229,51740.6,105726.8,0.283882610653,494228702,-0.455875899015,2088.93580424,1976.06419576,0.344956581763,1926,-18853,1744,589,22559,-35380,-2515,-3795,-7014,,,,,,,,,,,,,,,0.0129799635816,0.0198208329606,-0.0228079734096,-0.0296488427886,,,0,0,1
"004540","깨끗한나라","KOSPI","KRW","1d","2025-08-26T00:00:00.000+09:00",2015,2050,2010,2020,38083,0.00248138957816,-0.00737100737101,-0.042654028436,39.69119127,2027.50441727,2057.75633972,-30.2519224489,-36.0334339066,5.78151145771,2028,2114.2,51.2251547172,0.00815067395096,0.0433700856554,-0.983080563216,,,,,"2025-08-27T06:50:06.000+09:00",0,-13757,0,-0.0049504950495,0.0544554455446,0.0049504950495,1,0,0.0198511166253,-0.00394477317554,-0.0445558603727,-0.0149761992321,-0.0178383336171,0.00286213438501,0.0253589874838,18.1583760707,"test",2130.25,-0.0517544889098,0.996055226824,0.94824551109,47011.6,101942.5,0.373573337911,494266785,-0.398319640974,2071.97726685,1984.02273315,0.409043915502,9290,1855,-23229,-6693,812,-9974,-2597,-2667,-6977,,,,,,,,,,,,,,,-0.00950197204863,0.00456128919075,0.0119833616268,-0.00207989961258,,,0,0,1
"004540","깨끗한나라","KOSPI","KRW","1d","2025-08-27T00:00:00.000+09:00",2020,2030,2005,2010,41352,-0.0049504950495,0.005,-0.0382775119617,37.7496846303,2024.81143,2054.21883308,-29.4074030755,-34.7082277404,5.30082466486,2024,2111.7,49.3519293803,0.00800538003423,0.033741840077,-0.847710997482,,,,,"2025-08-28T06:50:06.000+09:00",0,-10915,0,0.00746268656716,0.0422885572139,0.00497512437811,1,0,0.0123762376238,-0.00691699604743,-0.0481602500355,-0.0146305487938,-0.0172677749952,0.00263722620142,0.0245531986967,18.23576608,"test",2127.41666667,-0.0551921344353,0.993083003953,0.944807865565,38614.2,93997.25,0.439927763844,494225433,-0.347461760849,2058.14674216,1989.85325784,0.29500240557,2607,18001,-70899,-3048,-15994,40238,-159,-2607,-7006,,,,,,,,,,,,,,,0.00245332393941,7.48446972532e-05,-0.00740381898891,-0.00502533974676,,,0,0,1
"004540","깨끗한나라","KOSPI","KRW","1d","2025-08-28T00:00:00.000+09:00",2025,2055,2015,2025,77774,0.00746268656716,0,-0.0240963855422,42.3083104559,2024.84044077,2052.05447507,-27.2140343007,-33.2093890525,5.99535475178,2021.5,2109.8,49.0410772817,0.0081588289927,0.0246548321432,-0.216466479199,,,,,"2025-08-29T06:50:07.000+09:00",0,28058,0,0.00493827160494,0.037037037037,0.00493827160494,1,0.00746268656716,0.0199004975124,0.00173138758348,-0.0401933832591,-0.0134390292843,-0.0163996982975,0.00296066901322,0.0242178159416,18.87488745,"test",2124.66666667,-0.0469093191089,1.00173138758,0.953090680891,43893.2,91067.95,0.854021639885,494303207,-0.241069992242,2046.41987159,1996.58012841,0.570225080967,30885,34333,-46882,-30338,-31237,34186,-1147,-3696,-8059,,,,,,,,,,,,,,,0.00287403205362,-0.00410367709425,0.00458865451355,0.0115663636614,,,0,0,1
"004540","깨끗한나라","KOSPI","KRW","1d","2025-08-29T00:00:00.000+09:00",2035,2075,2005,2035,66779,0.00493827160494,0,-0.00973236009732,45.1899900791,2026.40344988,2050.79118062,-24.3877307386,-31.4450573897,7.05732665109,2020.5,2108.2,50.5381431901,0.00802106903485,0.0205021679557,-0.307238350517,,,,,"2025-09-01T06:50:06.000+09:00",0,-12779,0,0.027027027027,0.034398034398,-0.012285012285,1,0.00493827160494,0.0345679012346,0.00717644147488,-0.034721563419,-0.0119841428691,-0.0154521166534,0.00346797378432,0.0248344683981,18.7273950441,"test",2121.66666667,-0.0408483896308,1.00717644147,0.959151610369,50800.4,81152.45,0.822883351026,494369986,-0.0660528425205,2041.21231518,1999.78768482,0.850033298449,35993,28367,9313,-35459,-27718,-16055,-1134,-1249,-8071,,,,,,,,,,,,,,,-0.00322558442209,-0.00190373608206,0.00816385602702,0.006842007687,,,0,0,1
"004540","깨끗한나라","KOSPI","KRW","1d","2025-09-01T00:00:00.000+09:00",2060,2265,2060,2090,1129616,0.027027027027,0.0372208436725,0.0320987654321,57.7036133936,2036.18753451,2053.69553761,-17.5080030961,-28.657646531,11.1496434349,2023.75,2107.5,63.356847248,0.00936876086123,0.0362943366097,4.29609571167,,,,,"2025-09-02T06:50:06.000+09:00",0,-95764,0,0.0191387559809,-0.00239234449761,-0.0167464114833,0,0.012285012285,0.100737100737,0.0327362569487,-0.00830367734282,-0.0083770349742,-0.0137117925985,0.00533475762435,0.0303142809799,21.5823076553,"test",2118.5,-0.0134529147982,1.03273625695,0.986547085202,270720.8,128088.65,8.81901714164,495499602,0.473617685876,2060.47533186,1987.02466814,1.40196598166,-1180,14895,-5894,2914,-13669,-159,-1733,-1825,-8623,,,,,,,,,,,,,,,-0.0135216148097,-0.0149452259352,0.0405486418368,0.0419722529622,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2025-09-02T00:00:00.000+09:00",2090,2140,2090,2130,133788,0.0191387559809,0.0544554455446,0.0623441396509,64.119587587,2050.62022151,2059.34772001,-8.72749849755,-24.6716169243,15.9441184267,2030,2107.7,62.4027867303,0.00971556805607,0.0572785885862,0.0247841464899,,,,,"2025-09-03T06:50:06.000+09:00",0,23006,0,-0.0164319248826,-0.0281690140845,-0.0469483568075,0,0,0.0239234449761,0.0492610837438,0.0105802533567,-0.004097417135,-0.0115829187438,0.00748550160879,0.029297082972,19.4678889988,"test",2116.16666667,0.00653697723872,1.04926108374,1.00653697724,289861.8,128010.25,1.04513505754,495633390,0.579033710191,2088.13776741,1971.86223259,1.36002614519,-3135,21908,-3977,3791,-20753,-4545,-685,-1784,-6894,,,,,,,,,,,,,,,0.00936069209305,0.0114649681529,0.00977806388781,0.007673787828,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2025-09-03T00:00:00.000+09:00",2125,2130,2090,2095,75466,-0.0164319248826,0.0422885572139,0.0371287128713,56.1005993106,2057.44787974,2061.98862964,-4.5407498976,-20.6454435189,16.1046936213,2033.75,2107,60.8025876781,0.0105365507023,0.0633418965176,-0.205884416218,,,,,"2025-09-04T06:50:06.000+09:00",0,-6489,0,0.00238663484487,0,-0.0310262529833,0,-0.00234741784038,0.018779342723,0.0301167793485,-0.00569530137636,-0.00216742238549,-0.00985462697802,0.00768720459252,0.0290227148822,18.8787463414,"test",2113.83333333,-0.00890956398328,1.03011677935,0.991090436017,296684.6,123482.35,0.611148070959,495557924,0.502482743485,2098.16079102,1969.33920898,0.975463808383,-2339,23421,-11547,-81937,-106607,-82013,-2340,-3430,-8657,,,,,,,,,,,,,,,0.00380475042161,0.00353904282116,-0.0202366753042,-0.0199709677038,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2025-09-04T00:00:00.000+09:00",2095,2125,2095,2100,61530,0.00238663484487,0.037037037037,0.039603960396,56.9292994975,2063.99435978,2064.8042867,-0.809926921605,-16.6783401995,15.8684132779,2037.75,2105.8,58.602402844,0.0105280972423,0.0688765187479,-0.251471389573,,,,,"2025-09-05T06:50:07.000+09:00",0,1144,0,0.00238095238095,-0.00714285714286,-0.0357142857143,0,0,0.0143198090692,0.0305483989695,-0.0027542976541,-0.000385679486478,-0.00794206676165,0.00755638727518,0.0279059061162,18.6769727712,"test",2111.41666667,-0.00540711212851,1.03054839897,0.994592887871,293435.8,120275.85,0.511574019223,495619454,0.541457408116,2107.92656304,1967.57343696,0.943524143276,2750,-13240,-25715,-87847,-71178,-67803,-1899,-2577,-8866,,,,,,,,,,,,,,,0.00515321471414,0.0108055872793,-0.00276657986927,-0.00841895243441,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2025-09-05T00:00:00.000+09:00",2090,2125,2090,2105,46025,0.00238095238095,0.034398034398,0.0498753117207,57.7874532064,2070.30291981,2067.78174695,2.52117286782,-12.838437586,15.3596104538,2042.75,2104.7,56.9165169265,0.0103037040846,0.0727072453966,-0.297592502536,,,,,"2025-09-08T06:50:06.000+09:00",0,8108,0,-0.00950118764846,-0.00237529691211,-0.0498812351544,0,-0.0047619047619,0.0166666666667,0.0304736262391,0.000142538128949,0.00119770682557,-0.00609902023089,0.00729672705645,0.0270387253808,18.3890107625,"test",2110,-0.00236966824645,1.03047362624,0.997630331754,289285,115697.65,0.397804104059,495665479,0.64223387424,2117.01136277,1968.48863723,0.919127778434,-6044,-20129,-43340,-79103,-64397,-51428,-1900,-2550,-8589,,,,,,,,,,,,,,,0.00134027736556,0.00742469767326,0.00104067501539,-0.00504374529231,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2025-09-08T00:00:00.000+09:00",2150,2150,2080,2085,48393,-0.00950118764846,-0.00239234449761,0.0296296296296,53.2197231083,2072.56400907,2069.0571731,3.50683597499,-9.56938287381,13.0762188488,2045.75,2103.2,57.8510514318,0.0104692413203,0.0742794724795,-0.292923309401,,,,,"2025-09-09T06:50:06.000+09:00",0,5268,0,-0.00719424460432,0.00239808153477,-0.0412470023981,1,0.021377672209,0.0332541567696,0.0191861175608,-0.0086534804108,0.00168193571942,-0.00458963207377,0.00627156779319,0.0277463076411,18.4296345983,"test",2108.75,-0.0112625963248,1.01918611756,0.988737403675,73040.4,116857.1,0.414121178773,495617086,0.604371493046,2121.72861541,1969.77138459,0.758296362647,-17906,6695,-44165,17816,-91705,-50045,-490,-2187,-8519,,,,,,,,,,,,,,,0.00451465155751,0.00887355188563,-0.014015839206,-0.0183747395341,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2025-09-09T00:00:00.000+09:00",2120,2120,2055,2070,53297,-0.00719424460432,-0.0281690140845,0.0272952853598,50.0259215825,2072.16954614,2069.12701213,3.04253401082,-7.04699949689,10.0895335077,2048.5,2101,58.3616906152,0.0105500113961,0.0735231069116,-0.265906701026,,,,,"2025-09-10T06:50:06.000+09:00",0,10915,0,0.012077294686,0.012077294686,-0.0338164251208,1,0.0167865707434,0.031175059952,0.0104954845009,-0.0147548786292,0.00146982319363,-0.00340434758304,0.00487417077667,0.0281940534373,18.5189392187,"test",2107.58333333,-0.0178324305089,1.0104954845,0.982167569491,56942.2,115521.8,0.461358808467,495563789,0.622916194173,2123.80604225,1973.19395775,0.642750829524,-4289,-14394,4577,4386,-70583,-99077,-298,-2190,-7983,,,,,,,,,,,,,,,0.012566817514,0.00759833862692,-0.0197610621183,-0.0147925832312,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2025-09-10T00:00:00.000+09:00",2070,2105,2070,2095,37891,0.012077294686,0,0.0397022332506,54.8853616137,2075.68192366,2071.04352975,4.63839390771,-4.70992081597,9.34831472368,2052.5,2099,56.6929984284,0.0107952265915,0.0743056246462,-0.328915899731,,,,,"2025-09-11T06:50:06.000+09:00",0,17944,0,-0.00477326968974,-0.00238663484487,-0.0429594272076,0,0,0.0169082125604,0.020706455542,-0.00190566936636,0.00221403050487,-0.00224817222719,0.00446220273206,0.0270610971019,18.1897777408,"test",2106.91666667,-0.00565597437013,1.02070645554,0.99434402563,49427.2,114920.8,0.32971402914,495601680,0.642659553362,2128.75614729,1976.24385271,0.778666058466,-13384,-31174,-7593,13809,31349,-86993,-349,-559,-7947,,,,,,,,,,,,,,,0.0167114001319,0.00991731529303,-0.00463410544591,0.00215997939296,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2025-09-11T00:00:00.000+09:00",2115,2120,2085,2085,31803,-0.00477326968974,-0.00714285714286,0.0347394540943,52.6787711191,2077.11547386,2072.07734236,5.03813150319,-2.76031035214,7.79844185532,2056,2096.9,55.1434985407,0.0108893069215,0.0734161955802,-0.340252022584,,,,,"2025-09-12T06:50:06.000+09:00",0,-1184,0,0.00719424460432,0.0143884892086,-0.042206235012,1,0.00954653937947,0.0167064439141,0.0141050583658,-0.00567504411274,0.00241637002551,-0.00132388985714,0.00374025988265,0.0264477211226,18.0098400533,"test",2106.33333333,-0.0101281848394,1.01410505837,0.989871815161,43481.8,111717.6,0.284673140132,495569877,0.646852420747,2131.47184906,1980.52815094,0.692124615751,-24939,-20994,-9872,25245,21387,-70207,-110,-398,-8010,,,,,,,,,,,,,,,0.00895149538547,0.00211284513806,-0.0137247650752,-0.00688611482779,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2025-09-12T00:00:00.000+09:00",2080,2120,2080,2100,58960,0.00719424460432,-0.00237529691211,0.0344827586207,55.5645979662,2080.63617019,2074.14568737,6.49048282155,-0.910151717402,7.40063453895,2059.5,2094.7,54.0618200735,0.0108829275231,0.0745860138454,-0.21637001374,,,,,"2025-09-15T06:50:06.000+09:00",0,-5857,0,-0.0047619047619,-0.00952380952381,-0.0504761904762,0,-0.00239808153477,0.0191846522782,0.0196649672251,0.00253019525469,0.0030907061055,-0.000433405579715,0.00352411168521,0.0257437238445,18.6343071587,"test",2106.08333333,-0.00288845803822,1.01966496723,0.997111541962,46068.8,109835.75,0.536801542303,495628837,0.640801833647,2136.30494776,1982.69505224,0.763654889318,-33749,-42099,-16765,34262,42782,-63095,-277,-567,-8189,,,,,,,,,,,,,,,0.0153519526344,0.014758733049,-0.0081577080301,-0.0075644884447,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2025-09-15T00:00:00.000+09:00",2105,2110,2085,2090,52057,-0.0047619047619,0.00239808153477,0.027027027027,53.2338487556,2082.07675939,2075.3200809,6.75667849466,0.623214325011,6.13346416965,2062.25,2092.1,51.9859757825,0.0109729860873,0.074711920101,-0.249094103926,,,,,"2025-09-16T06:50:06.000+09:00",0,1783,0,0.00239234449761,-0.00956937799043,-0.0478468899522,0,0.00238095238095,0.0119047619048,0.0134561765062,-0.00100377611013,0.00323286052376,0.000298188672254,0.00293467185151,0.0248736726232,18.5050139052,"test",2105.5,-0.00736167181192,1.01345617651,0.992638328188,46801.6,110575.85,0.470780916448,495576780,0.596127906772,2139.28732861,1985.21267139,0.680107491389,-27624,-40892,-38155,27789,41322,-41493,-136,-205,-8012,,,,,,,,,,,,,,,0.00346631169122,0.00662275109789,-0.00822821645312,-0.0113846558598,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2025-09-16T00:00:00.000+09:00",2080,2110,2070,2095,41656,0.00239234449761,0.012077294686,0.029484029484,54.2668088954,2084.06495026,2076.77785268,7.28709757195,1.9559909744,5.33110659755,2065.25,2089.6,51.1298346552,0.0109701742322,0.0747917142923,-0.288789095007,,,,,"2025-09-17T06:50:06.000+09:00",0,4768,0,-0.00238663484487,-0.0310262529833,-0.0472553699284,0,-0.00478468899522,0.0191387559809,0.01440503571,0.00258422664625,0.00347832819663,0.000933647243149,0.00254468095348,0.0244056490001,18.2845095387,"test",2105.08333333,-0.00478999247852,1.01440503571,0.995210007521,44473.4,109572.25,0.380169249057,495618436,0.620596455763,2142.48179397,1988.01820603,0.692602026124,-9977,-26682,-17313,10220,27221,-63303,-234,-334,-6975,,,,,,,,,,,,,,,0.0124174201936,-0.000996845277885,-0.010025075696,0.00338918977549,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2025-09-17T00:00:00.000+09:00",2085,2115,2070,2090,27192,-0.00238663484487,-0.00238663484487,0.045,53.0059648807,2084.97803483,2077.757271,7.22076382826,3.00894554517,4.21181828309,2069.75,2087.4,50.6919893227,0.0101512691059,0.0693770626043,-0.337449811638,,,,,"2025-09-18T06:50:06.000+09:00",0,-3845,0,0.011961722488,-0.0334928229665,-0.0444976076555,0,-0.00477326968974,0.0214797136038,0.00978379031284,0.00124556865,0.00345491092261,0.00143968686372,0.00201522405889,0.0242545403458,17.8555974539,"test",2104.41666667,-0.00685067120738,1.00978379031,0.993149328793,42333.6,106764.9,0.254690446017,495591244,0.663209537966,2141.54658766,1997.95341234,0.641023415313,-7907,-36622,-26374,-4060,24913,-66339,-58,-276,-6872,,,,,,,,,,,,,,,-0.0104997072141,-0.00740749436514,0.00811307236926,0.00502085952027,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2025-09-18T00:00:00.000+09:00",2085,2120,2085,2115,62644,0.011961722488,0.0143884892086,0.0444444444444,58.2314986416,2089.5967987,2080.51599167,9.08080703388,4.22331784291,4.85748919097,2074.25,2085.3,49.5711329425,0.0101247486663,0.0687413839507,-0.189591005855,,,,,"2025-09-19T06:50:06.000+09:00",0,24643,0,-0.016548463357,-0.0378250591017,-0.05768321513,0,-0.00239234449761,0.0167464114833,0.019645655056,0.0142425550281,0.00429352578434,0.00199684058767,0.00229668519668,0.0234378879161,18.7020332846,"test",2103.66666667,0.00538741879258,1.01964565506,1.00538741879,48501.8,107328.15,0.583667938001,495653888,0.664976988796,2145.54340783,2002.95659217,0.78579079918,-13707,-29660,-29561,1917,17994,-63034,-224,-319,-6990,,,,,,,,,,,,,,,0.0140329290444,0.0136955519024,-0.00207120655632,-0.00173382941432,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2025-09-19T00:00:00.000+09:00",2115,2120,2080,2080,65079,-0.016548463357,-0.00952380952381,0.022113022113,49.870727371,2088.12036813,2080.47777006,7.64259806924,4.90717388818,2.73542418106,2076.5,2083.1,48.8874805895,0.0108910958463,0.0664579821816,-0.186553821941,,,,,"2025-09-22T06:50:06.000+09:00",0,-7270,0,-0.00480769230769,-0.0336538461538,-0.0447115384615,0,0,0.0189125295508,0.00168552853359,-0.00148816667467,0.00367432599483,0.00235921821547,0.00131510777936,0.0235035964372,18.7234803756,"test",2102.33333333,-0.0106231171714,1.00168552853,0.989376882829,49725.6,108969.95,0.597219692218,495588809,0.610302656833,2145.5,2007.5,0.525362318841,-16367,-9300,-43161,4462,-2579,-51912,-92,-149,-4515,,,,,,,,,,,,,,,-0.0046398751914,0.00700026834362,-0.0119085881656,-0.0235487317006,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2025-09-22T00:00:00.000+09:00",2080,2095,2060,2070,51235,-0.00480769230769,-0.00956937799043,0.0272952853598,47.7607576557,2085.33261919,2079.70163895,5.63098024145,5.05193515883,0.579045082618,2079.25,2079.9,47.8955176902,0.0106911268487,0.0607036504836,-0.250236751959,,,,,"2025-09-23T06:50:06.000+09:00",0,-8621,0,-0.0193236714976,-0.00724637681159,-0.0425120772947,0,0,0.0168269230769,-0.0044487194902,-0.00475984422328,0.00272028030988,0.00244054838591,0.00027973192397,0.0231379312513,18.4794820669,"test",2100.83333333,-0.0146767155891,0.99555128051,0.985323284411,49561.2,110031,0.465641501032,495537574,0.594774199998,2142.35903263,2016.14096737,0.426714135727,-33621,-42619,-61921,25889,23013,-41039,-385,-525,-4742,,,,,,,,,,,,,,,0.0067948822143,0.0130342598278,-0.011602574522,-0.0178419521355,,,0,1,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2025-09-23T00:00:00.000+09:00",2055,2100,2005,2030,110140,-0.0193236714976,-0.0310262529833,0.0049504950495,40.39807811,2076.81990855,2076.02003606,0.799872481884,4.20152262344,-3.40165014156,2079.75,2075.9,51.2601235695,0.0115989621026,0.0590047444371,-0.0149066245119,,,,,"2025-09-24T06:50:06.000+09:00",0,-6800,0,-0.00492610837438,0,-0.0251231527094,0,-0.00724637681159,0.0458937198068,-0.0239211443683,-0.0221108916614,0.000394025853145,0.00206971557805,-0.00167568972491,0.0252512923988,19.2252986393,"test",2098.33333333,-0.032565528197,0.976078855632,0.967434471803,63258,113633.85,0.969253439886,495427434,0.510696856614,2141.10755862,2018.39244138,0.0945894758718,-21645,-41328,-60496,13841,21615,-42500,-313,-398,-4706,,,,,,,,,,,,,,,0.00505672235596,-0.00245894139714,-0.0243803938535,-0.0168647301004,,,0,1,0
"004540","깨끗한나라","KOSPI","KRW","1d","2025-09-24T00:00:00.000+09:00",2045,2065,2015,2020,44818,-0.00492610837438,-0.0334928229665,0.00497512437811,38.7882141865,2068.07838415,2071.87040376,-3.79201960874,2.60281417701,-6.39483378574,2080.25,2072.1,51.1701147431,0.0115984098781,0.0569171292362,-0.294410059782,,,,,"2025-09-25T06:50:06.000+09:00",0,-5550,0,0.00742574257426,0.0049504950495,-0.0257425742574,1,0.00738916256158,0.0246305418719,-0.0289628650403,-0.0251435741518,-0.00187723743007,0.00128852186981,-0.00316575929987,0.0253317399718,18.3212179249,"test",2095.41666667,-0.0359912507457,0.97103713496,0.964008749254,66783.2,113807.15,0.393806540274,495382616,0.508396440821,2139.45092905,2021.04907095,-0.0088602575173,-17079,-18472,-62847,9281,10762,-39583,-340,-431,-4696,,,,,,,,,,,,,,,-0.0040301876834,-0.0129212001697,-0.000895920690982,0.0079950917953,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2025-09-25T00:00:00.000+09:00",2040,2050,2020,2035,36932,0.00742574257426,-0.0378250591017,0.00493827160494,42.4902922049,2062.98940198,2069.13926274,-6.14986076682,0.852279188242,-7.00213995506,2080.75,2069.2,49.65796369,0.0115972742925,0.055239271569,-0.318692488012,,,,,"2025-09-26T06:50:06.000+09:00",0,-7255,0,-0.012285012285,-0.004914004914,-0.0506142506143,0,0.00990099009901,0.0148514851485,-0.0219872642076,-0.0165281268123,-0.00302204460286,0.000418810411912,-0.00344085501477,0.0244019477592,18.1350847741,"test",2092.83333333,-0.0276339890101,0.978012735792,0.97236601099,61640.8,111765.05,0.330443193109,495419548,0.499414172856,2138.21955716,2023.28044284,0.101963176141,57522,28610,-35284,-21454,-358,-32155,8,-293,-3587,,,,,,,,,,,,,,,-0.000296647024601,-0.00982646874347,0.00772238959886,0.0172522113177,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2025-09-26T00:00:00.000+09:00",2035,2055,2005,2010,83341,-0.012285012285,-0.0336538461538,-0.012285012285,38.3294906933,2054.83718629,2064.75857661,-9.92139032637,-1.30245471468,-8.61893561169,2079.5,2065.4,49.682394855,0.0118584014689,0.0599005707873,-0.124646021771,,,,,"2025-09-29T06:50:06.000+09:00",0,-9170,0,0.0223880597015,-0.00497512437811,-0.0353233830846,0,0,0.02457002457,-0.0334214955518,-0.0268228914496,-0.00493601508775,-0.00064798742024,-0.00428802766751,0.0247176093806,18.936585911,"test",2089.5,-0.0380473797559,0.966578504448,0.961952620244,65293.2,112593.15,0.740196006595,495336207,0.429076280395,2141.78161848,2017.21838152,-0.0579495339118,55988,31027,-40501,-19694,-2541,-26735,-286,-592,-3858,,,,,,,,,,,,,,,-0.0245051294831,-0.0202820007508,0.0122201171981,0.00799698846574,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2025-09-29T00:00:00.000+09:00",2020,2070,2020,2055,59958,0.0223880597015,-0.00724637681159,-0.0167464114833,48.1682501006,2054.86223455,2064.03571909,-9.17348453598,-2.87666067894,-6.29682385704,2077.75,2062.6,50.4193666511,0.0113513007236,0.060610045296,0.0335926278908,,,,,"2025-09-30T06:50:06.000+09:00",0,21475,0,-0.0121654501217,-0.0272506082725,-0.0739659367397,0,0.00497512437811,0.0248756218905,-0.0109493442426,-0.00368466983419,-0.00446398274257,-0.00139983488026,-0.00306414786231,0.0245349716064,18.6294307311,"test",2086.75,-0.0152150473224,0.989050655757,0.984784952678,67037.8,59110.25,1.01434184427,495396165,-0.0874949776054,2140.71626081,2014.78373919,0.319347697414,55843,70992,-5824,-19552,-34679,-62049,-259,-305,-3222,,,,,,,,,,,,,,,0.013337074172,0.0137932685976,0.00905098552952,0.00859479110393,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2025-09-30T00:00:00.000+09:00",2030,2055,2020,2030,27203,-0.0121654501217,0,-0.0469483568075,43.9712075134,2051.03727539,2061.51455471,-10.4772793209,-4.39678440733,-6.08049491355,2072.75,2059.3,49.3179833189,0.0106323378868,0.0592825899239,-1.36247320594,,,,,"2025-10-01T06:50:06.000+09:00",0,-6173,0,0,-0.0147783251232,-0.0591133004926,0,-0.0121654501217,0.0170316301703,-0.0206247738512,-0.0142281357743,-0.00516122134033,-0.00216590364893,-0.0029953176914,0.0242945730635,17.8268736305,"test",2083.58333333,-0.0257169139703,0.979375226149,0.97428308603,50450.4,53781,0.505810602257,495368962,-0.245837749391,2134.18899413,2011.31100587,0.152093913616,22227,72482,-9922,-23145,-37344,-59091,-375,-355,-3277,,,,,,,,,,,,,,,-0.00192643411508,-0.00557451783964,-0.0102390160066,-0.00659093228202,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2025-10-01T00:00:00.000+09:00",2010,2070,2010,2030,51427,0,0.0049504950495,-0.0310262529833,43.9712075134,2047.80077148,2059.18014325,-11.3793717669,-5.79330187925,-5.58606988768,2069.5,2057.1,50.0809845104,0.0101353021447,0.0611139376806,-0.0610713779111,,,,,"2025-10-02T06:50:06.000+09:00",0,6433,0,-0.00246305418719,-0.012315270936,-0.0665024630542,0,-0.00985221674877,0.0295566502463,-0.0190867359266,-0.0131738855671,-0.00560560185563,-0.00285384329027,-0.00275175856536,0.0246704357194,18.463709687,"test",2080.75,-0.0243902439024,0.980913264073,0.975609756098,51772.2,52579.05,0.978089181908,495368962,-0.179693242841,2132.73764702,2006.26235298,0.187686039373,5406,53512,-32756,4500,-7322,59702,-280,-532,-1798,,,,,,,,,,,,,,,0.00911931320446,0.0039786695804,-0.00911931320446,-0.0039786695804,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2025-10-02T00:00:00.000+09:00",2065,2065,2015,2025,86496,-0.00246305418719,-0.004914004914,-0.0357142857143,43.1001228307,2044.29296049,2056.64828079,-12.3553203014,-7.10570556368,-5.24961473771,2065.75,2054.6,50.0751999025,0.0100967971465,0.0623907387035,1.61772789317,,,,,"2025-10-10T06:50:06.000+09:00",0,-4366,0,-0.0123456790123,-0.0138271604938,-0.043950617284,0,0.0172413793103,0.0246305418719,-0.019726491589,-0.0144066971673,-0.00610139274143,-0.00350899040182,-0.00259240233961,0.024728493779,18.9811784343,"test",2077.5,-0.0252707581227,0.980273508411,0.974729241877,61685,53827.35,1.60691544354,495282466,-0.313026741982,2130.19183424,2001.30816576,0.183823400733,3843,17313,-4731,6057,-7168,31855,-292,-605,-1615,,,,,,,,,,,,,,,0.0270210050842,0.0105401376961,-0.0294840592714,-0.0130031918833,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2025-10-10T00:00:00.000+09:00",2005,2040,1998,2000,107324,-0.0123456790123,-0.00497512437811,-0.0498812351544,38.945738979,2037.47865887,2052.45211184,-14.9734529674,-8.67925504442,-6.29419792298,2060.5,2052.1,49.4983999095,0.0103024277802,0.0658247292723,2.17333448586,,,,,"2025-10-13T06:50:06.000+09:00",0,-1346,0,-0.0005,-0.003,-0.04,0,-0.00987654320988,0.0207407407407,-0.029361805387,-0.0253886262853,-0.0074867264837,-0.00433962752221,-0.00314709896149,0.0247491999547,19.1845100398,"test",2074.33333333,-0.0358348063635,0.970638194613,0.964165193637,66481.6,56892.3,1.88644157469,495175142,-0.430934414675,2128.31592733,1992.68407267,0.0539395951695,-10753,5741,-14631,22410,4760,42422,-824,-893,-2201,,,,,,,,,,,,,,,0.0172968068951,0.00613403570383,-0.0296424859074,-0.0184797147162,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2025-10-13T00:00:00.000+09:00",2095,2095,1985,1999,126459,-0.0005,-0.0272506082725,-0.0412470023981,38.7846991815,2031.5588652,2048.49269615,-16.9338309483,-10.3301702252,-6.60366072308,2056.2,2049.38,53.8199427731,0.0101827583167,0.0698795472366,2.37937513409,,,,,"2025-10-14T06:50:06.000+09:00",0,-12596,0,0.000500250125063,-0.00450225112556,-0.0295147573787,0,0.0475,0.055,-0.0278183056123,-0.0245830446281,-0.00847115104966,-0.00516766894707,-0.00330348210259,0.0269234331031,19.3480757624,"test",2070.48333333,-0.0345249498909,0.972181694388,0.965475050109,79781.8,60795.6,2.08006829442,495048683,-0.467470507734,2128.04316251,1984.35683749,0.101910620312,5336,3005,-9514,-5081,7149,36805,-763,-1036,-2071,,,,,,,,,,,,,,,-0.00721486733507,0.00116348066877,0.00671486733507,-0.00166348066877,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2025-10-14T00:00:00.000+09:00",2005,2020,1996,2000,75290,0.000500250125063,-0.0147783251232,-0.0338164251208,39.0560857157,2026.70365517,2044.90064458,-18.1969894125,-11.9035340627,-6.29345534985,2052.7,2047.18,51.6899468607,0.0101264103815,0.0735990009634,0.483318403212,,,,,"2025-10-15T06:50:06.000+09:00",0,-40085,0,0.0025,-0.002,-0.0305,0,0.00300150075038,0.0120060030015,-0.0256735031909,-0.0230463369122,-0.00909849470625,-0.00595176703133,-0.00314672767492,0.0258449734304,18.830005069,"test",2066.65,-0.0322502600827,0.974326496809,0.967749739917,89399.2,61895.25,1.216409983,495123973,-0.355290591766,2128.23833464,1977.16166536,0.151170493419,18435,13521,17993,1271,17248,28740,-856,-1086,-2173,,,,,,,,,,,,,,,-0.00634389253881,-0.0145614707899,0.00684414266388,0.015061720915,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2025-10-15T00:00:00.000+09:00",2000,2030,1996,2005,49517,0.0025,-0.012315270936,-0.0429594272076,40.4769997637,2023.3646313,2041.94504128,-18.5804099823,-13.2389092466,-5.34150073575,2048.2,2045.48,50.4263792278,0.00968180973334,0.073865334401,-0.474296571562,,,,,"2025-10-16T06:50:06.000+09:00",0,13483,0,-0.00399002493766,-0.00399002493766,-0.00448877805486,0,0,0.017,-0.0210916902646,-0.019789975947,-0.00926703739768,-0.00660294725516,-0.00266409014252,0.0251503138293,18.4134706738,"test",2063.23333333,-0.0282243081248,0.978908309735,0.971775691875,89017.2,62476.55,0.792569372028,495173490,-0.342680573751,2123.84548896,1972.55451104,0.214457526854,57945,58280,56698,-18648,-18388,9965,-1064,-1677,-2916,,,,,,,,,,,,,,,0.0268037879617,0.0197650832586,-0.0243037879617,-0.0172650832586,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2025-10-16T00:00:00.000+09:00",2005,2010,1990,1997,51512,-0.00399002493766,-0.0138271604938,-0.042206235012,38.9136917163,2019.30853417,2038.61577896,-19.307244788,-14.4525763549,-4.8546684331,2043.8,2043.92,48.2530664258,0.00967268411826,0.0751541246697,-0.450196303878,,,,,"2025-10-17T06:50:06.000+09:00",0,10125,0,-0.00150225338007,-0.00200300450676,-0.00250375563345,0,0,0.00997506234414,-0.0228985223603,-0.0229558886845,-0.00966812458086,-0.00723714389327,-0.00243098068758,0.024162777379,18.4489714124,"test",2060.18333333,-0.0306687916124,0.97710147764,0.969331208388,82020.4,63462,0.811698339164,495121978,-0.352887554757,2120.6,1967,0.1953125,92103,91265,107528,-52980,-51888,-41420,-914,-1658,-2875,,,,,,,,,,,,,,,0.0249064878817,0.000797946155981,-0.0288965128194,-0.00478797109364,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2025-10-17T00:00:00.000+09:00",1999,2015,1986,1994,68749,-0.00150225338007,-0.003,-0.0504761904762,38.3160608027,2015.41491353,2035.31090645,-19.8959929145,-15.5412596668,-4.35473324767,2038.5,2042.7,46.8778473954,0.00943738924795,0.0737481601769,0.18072113765,,,,,"2025-10-20T06:50:06.000+09:00",0,-27235,0,-0.00200601805416,-0.00351053159478,-0.0115346038114,0,0.00100150225338,0.014521782674,-0.0218297767967,-0.0238409947618,-0.00997793024797,-0.007794011869,-0.00218391837897,0.0235094520539,18.7361154278,"test",2056.75,-0.0305092986508,0.978170223203,0.969490701349,74305.4,63951.45,1.07501862741,495053229,-0.450035143847,2113.66781226,1963.33218774,0.203995642138,59438,83712,111180,-39191,-44353,-44713,-893,-1155,-2789,,,,,,,,,,,,,,,0.000138726966655,-0.00678291214569,-0.00164098034672,0.00528065876562,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2025-10-20T00:00:00.000+09:00",1997,2015,1985,1990,39680,-0.00200601805416,-0.00450225112556,-0.0478468899522,37.4893344702,2011.50492683,2031.95454301,-20.4496161712,-16.5229309677,-3.92668520355,2033.5,2042,45.6722868672,0.00942407892621,0.0728752238272,-0.877391960132,,,,,"2025-10-21T06:50:06.000+09:00",0,-3741,0,0.00301507537688,-0.00402010050251,0.00452261306533,0,0.00150451354062,0.0150451354062,-0.0213916892058,-0.0254652301665,-0.0102761890308,-0.00830298038577,-0.001973208645,0.0229508979232,18.1844924918,"test",2053.33333333,-0.0308441558442,0.978608310794,0.969155844156,56949.6,63332.6,0.626533570389,495013549,-0.44466120134,2107.59588383,1959.40411617,0.206461427048,15328,68272,99650,-15580,-28887,-33404,-275,-1189,-3055,,,,,,,,,,,,,,,0.0175518620178,0.0188821928008,-0.019557880072,-0.020888210855,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2025-10-21T00:00:00.000+09:00",1999,2005,1991,1996,72338,0.00301507537688,-0.002,-0.0472553699284,39.5947205973,2009.11955348,2029.29124352,-20.1716900485,-17.2526827838,-2.91900726467,2028.55,2041.82,43.4814092338,0.0094408883609,0.0691343591511,0.28139875406,,,,,"2025-10-22T06:50:06.000+09:00",0,24708,0,0.000501002004008,-0.00851703406814,-0.0265531062124,0,0.00452261306533,0.0070351758794,-0.0160459441473,-0.0224407636324,-0.0101060571385,-0.00864362864922,-0.00146242848931,0.0217842731632,18.7880053217,"test",2050.01666667,-0.0263493792733,0.983954055853,0.973650620727,56359.2,64866.7,1.11517928305,495085887,-0.410494907248,2098.67125213,1958.42874787,0.26790203389,4420,77250,121925,-3142,-56301,-54782,-491,-1293,-3132,,,,,,,,,,,,,,,0.00239862216851,-0.00373385706293,0.000616453208373,0.00674893243981,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2025-10-22T00:00:00.000+09:00",1996,2020,1988,1997,80095,0.000501002004008,-0.00399002493766,-0.0444976076555,39.9576887064,2007.25500679,2026.89929956,-19.6442927723,-17.7310047815,-1.91328799079,2023.9,2041.36,42.6613085742,0.00946163308478,0.0646065415955,0.497952269369,,,,,"2025-10-23T06:50:06.000+09:00",0,-10890,0,-0.00200300450676,-0.014521782674,-0.0295443164747,0,0,0.0160320641283,-0.0132911705124,-0.0217306109652,-0.00983690173877,-0.0088788206217,-0.000958081117069,0.0213626983346,18.8903700488,"test",2047.63333333,-0.0247277344577,0.986708829488,0.975272265542,62474.8,67511.85,1.18638431623,495165982,-0.314953597035,2089.27858977,1958.52141023,0.294275158767,21527,47294,140614,-20851,-46556,-61504,-374,-465,-3105,,,,,,,,,,,,,,,0.0156491903427,0.0076217765043,-0.0151481883387,-0.00712077450029,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2025-10-23T00:00:00.000+09:00",1998,2015,1993,1993,30943,-0.00200300450676,-0.00200300450676,-0.05768321513,38.9495038357,2005.06192882,2024.38824033,-19.326311513,-18.0500661278,-1.27624538513,2017.8,2040.82,41.1855008189,0.00888646602084,0.0510879212381,-1.32063317175,,,,,"2025-10-24T06:50:06.000+09:00",0,-8796,0,-0.00301053687908,-0.0306071249373,-0.0150526843954,0,0.00050075112669,0.0110165247872,-0.0122906135395,-0.0234317578228,-0.00969709559104,-0.0090567316246,-0.000640363966448,0.0206650781831,17.9372984177,"test",2045.01666667,-0.025435815519,0.987709386461,0.974564184481,58361,65926.8,0.469353889465,495135039,-0.393503855792,2069.34260374,1966.25739626,0.259422320548,7209,-16622,120566,-6268,17825,-41589,-141,-416,-2972,,,,,,,,,,,,,,,-0.0098154327854,-0.00809873172951,0.00781242827864,0.00609572722275,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2025-10-24T00:00:00.000+09:00",2015,2015,1985,1987,84088,-0.00301053687908,-0.00351053159478,-0.0447115384615,37.4241597667,2002.28317054,2021.61874105,-19.335570509,-18.3071670041,-1.02840350496,2013.15,2040.46,40.3865364747,0.00832069559156,0.0442746879843,0.642621152265,,,,,"2025-10-27T06:50:07.000+09:00",0,-16494,0,-0.00251635631605,-0.0241570206341,-0.00956215400101,0,0.0110386352233,0.0150526843954,-0.0129895934232,-0.0261999745156,-0.00973103699498,-0.00921347106395,-0.000517565931032,0.0203253832283,18.934000397,"test",2042.71666667,-0.0272757683803,0.987010406577,0.97272423162,61428.8,66877.25,1.2573483509,495050951,-0.402123293048,2057.71579406,1968.58420594,0.206613552469,-9568,8244,128724,10077,-7033,-49167,-109,-509,-3149,,,,,,,,,,,,,,,0.0249716556236,0.0126715823997,-0.0279821925027,-0.0156821192788,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2025-10-27T00:00:00.000+09:00",1984,2015,1972,1982,118279,-0.00251635631605,-0.00402010050251,-0.0425120772947,36.1535271511,1999.16268276,2018.68401949,-19.5213367252,-18.5500009483,-0.971335776921,2008.75,2039.6,40.5732124408,0.00830043907,0.0379959218691,1.67194153417,,,,,"2025-10-28T06:50:07.000+09:00",0,-19358,0,-0.00151362260343,-0.039858728557,-0.0151362260343,0,-0.00150981378963,0.0216406643181,-0.0133167392657,-0.0282408315356,-0.00984931217216,-0.00935923357633,-0.000490078595823,0.0204708438147,19.2726632386,"test",2040.16666667,-0.0285107425864,0.986683260734,0.971489257414,77148.6,70229.45,1.6841795002,494932672,-0.430661211216,2046.91215403,1970.58784597,0.149521879964,-4438,27528,169797,4947,-26029,-82446,-109,-299,-2829,,,,,,,,,,,,,,,0.0256850661789,0.0222176926213,-0.0282014224949,-0.0247340489373,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2025-10-28T00:00:00.000+09:00",1987,2000,1973,1979,56241,-0.00151362260343,-0.00851703406814,-0.0251231527094,35.3774054041,1996.06073157,2015.74446249,-19.6837309205,-18.7767469427,-0.90698397778,2006.2,2038.88,39.6036972665,0.00730422515705,0.0388288283133,-0.412711822405,,,,,"2025-10-29T06:50:07.000+09:00",0,-3713,0,-0.0055583628095,-0.0348660939869,-0.0146538655887,0,0.00252270433905,0.0136226034309,-0.0135579702921,-0.0293690653692,-0.00994630162734,-0.00948799744454,-0.000458304182809,0.0200119743641,18.5277482619,"test",2037.98333333,-0.0289420096664,0.986442029708,0.971057990334,73929.2,67534.5,0.832774359772,494876431,-0.40794186675,2045.14919768,1967.25080232,0.150827210579,28256,7214,170467,-36180,-15213,-91610,-163,-88,-2822,,,,,,,,,,,,,,,-0.0080191351108,0.00066467264872,0.00650551250737,-0.00217829525215,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2025-10-29T00:00:00.000+09:00",1979,1999,1968,1968,67196,-0.0055583628095,-0.014521782674,-0.0257425742574,32.6128573486,1991.74369594,2012.20783564,-20.4641396955,-19.1142254933,-1.34991420223,2003.6,2037.94,38.9891474617,0.00732143717356,0.0416833224775,-0.054248300787,,,,,"2025-10-30T06:50:07.000+09:00",0,-17231,0,-0.0182926829268,-0.037093495935,-0.00762195121951,0,0,0.0156644770086,-0.0177680175684,-0.0343189691551,-0.0103984449672,-0.00971251295391,-0.000685932013327,0.0198115586696,18.7001420861,"test",2035.95,-0.0333750828851,0.982231982432,0.966624917115,71349.4,68653.4,0.978771626751,494809235,-0.417591117119,2045.35835246,1961.84164754,0.0737379721114,35950,22667,181753,-44648,-30830,-103096,11,-124,-2798,,,,,,,,,,,,,,,0.0176390942572,-0.00189305878446,-0.0231974570667,-0.00366530402504,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2025-10-30T00:00:00.000+09:00",1968,1969,1932,1932,116810,-0.0182926829268,-0.0306071249373,-0.0506142506143,25.5703242163,1982.55235811,2006.26651448,-23.7141563746,-20.0342116695,-3.67994470502,1998.45,2036.28,38.8470655002,0.00791460792375,0.0496952354068,1.59003050338,,,,,"2025-10-31T06:50:06.000+09:00",0,-15364,0,0.0036231884058,0.00207039337474,0.00207039337474,1,0,0.0188008130081,-0.0332507693462,-0.0512110318817,-0.0122744080614,-0.0103696747772,-0.00190473328417,0.0201071767599,19.2346149814,"test",2033.56666667,-0.0499450882686,0.966749230654,0.950054911731,88522.8,72647.3,1.60790559319,494692425,-0.500447366936,2048.1067216,1948.7932784,-0.169093708361,19293,39612,131568,-39490,-59251,-100482,-3690,-3848,-6527,,,,,,,,,,,,,,,0.00140646631464,-0.0119011967746,-0.0196991492415,-0.00639148615224,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2025-10-31T00:00:00.000+09:00",1950,1980,1923,1939,34305,0.0036231884058,-0.0241570206341,-0.0353233830846,28.7903483868,1975.85199532,2001.2838097,-25.4318143838,-21.1137322124,-4.31808217139,1994.9,2034.46,40.1437036787,0.00769382421127,0.0557799959538,-1.24337222376,,,,,"2025-11-03T06:50:07.000+09:00",0,3113,0,-0.0185662712739,-0.00979886539453,-0.00154718927282,0,0.00931677018634,0.0295031055901,-0.0280214547095,-0.0469215418342,-0.0131159434677,-0.0108889799961,-0.00222696347158,0.0207033025677,18.0129740654,"test",2031.63333333,-0.0455954978753,0.97197854529,0.954404502125,78566.2,70195.5,0.488706541018,494726730,-0.434128256085,2050.53775696,1939.26224304,-0.0023567002893,28688,45470,143167,-40554,-65844,-112470,-3986,-3965,-6522,,,,,,,,,,,,,,,0.00504295442256,0.0107312035561,-0.00141976601676,-0.00710801515032,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2025-11-03T00:00:00.000+09:00",1939,1957,1900,1903,95257,-0.0185662712739,-0.039858728557,-0.0739659367397,23.225356479,1964.64399604,1994.0035275,-29.3595314636,-22.7628920626,-6.59663940094,1987.3,2031.82,41.3477248445,0.00631975685777,0.0622925690499,0.796137470207,,,,,"2025-11-04T06:50:07.000+09:00",0,-15800,0,0.00367840252233,0.0194429847609,0.0168155543878,1,0,0.0293965961836,-0.0424193629548,-0.0634012855469,-0.0154280249414,-0.011961582797,-0.00346644214448,0.021727653623,19.0155206539,"test",2029.6,-0.0623768230193,0.957580637045,0.937623176981,73961.8,71960.45,1.32374102719,494631473,-0.531327972518,2049.19701124,1925.40298876,-0.180969874927,23941,51046,149851,-36308,-72085,-119852,-3838,-3853,-6377,,,,,,,,,,,,,,,0.027844187462,0.0156926767508,-0.0464104587358,-0.0342589480247,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2025-11-04T00:00:00.000+09:00",1902,1956,1902,1910,63114,0.00367840252233,-0.0348660939869,-0.0591133004926,26.2120012515,1956.23722742,1987.78104399,-31.5438165664,-24.5190769634,-7.02473960299,1981.3,2029.32,42.2514587842,0.00621549030316,0.0678477681551,-0.38684364075,,,,,"2025-11-05T06:50:07.000+09:00",0,-15915,0,-0.00785340314136,0.0151832460733,0.0167539267016,1,-0.000525486074619,0.0283762480294,-0.0359864735275,-0.058798021012,-0.0165150872075,-0.0128372130698,-0.00367787413769,0.0221211826095,18.6075564233,"test",2028.01666667,-0.0581931443693,0.964013526473,0.941806855631,75336.4,73756,0.855713433483,494694587,-0.457166196648,2048.51339152,1914.08660848,-0.0304002549536,24997,36353,134338,-29472,-52543,-106809,-168,-3853,-6320,,,,,,,,,,,,,,,-0.0237169784953,0.0131430758296,0.0273953810176,-0.00946467330731,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2025-11-05T00:00:00.000+09:00",1910,1926,1880,1895,71232,-0.00785340314136,-0.037093495935,-0.0665024630542,24.0527261737,1946.81611551,1980.90837406,-34.0922585521,-26.4337132811,-7.65854527101,1974.55,2027.22,42.5192117282,0.00626005094437,0.0740905292218,-0.129961536735,,,,,"2025-11-06T06:50:07.000+09:00",0,-1774,0,0.021635883905,0.0532981530343,0.0279683377309,1,0,0.0240837696335,-0.0402876604796,-0.0652223241681,-0.0179906377584,-0.0139491890666,-0.00404144869183,0.0224375787484,18.7206715596,"test",2025.93333333,-0.0646286485241,0.95971233952,0.935371351476,76143.6,74746.25,0.952984263425,494623355,-0.498758800609,2047.69772724,1901.40227276,-0.0437626226021,22296,31816,160057,-27805,-49001,-144775,-1,-3977,-6243,,,,,,,,,,,,,,,-0.0284637070752,-0.0266358720874,0.0206103039338,0.018782468946,,,0,0,1
"004540","깨끗한나라","KOSPI","KRW","1d","2025-11-06T00:00:00.000+09:00",1900,1945,1880,1936,77143,0.021635883905,0.00207039337474,-0.043950617284,38.8747009563,1945.15209774,1977.58182783,-32.429730096,-27.6329166441,-4.79681345186,1970.1,2025.44,44.124982319,0.00831076252892,0.0722101255158,0.106427780922,,,,,"2025-11-07T06:50:07.000+09:00",0,16111,0,-0.00826446280992,0.0289256198347,0.00464876033058,1,0.00263852242744,0.0343007915567,-0.0173087660525,-0.0441583063433,-0.0167508936446,-0.0142732007459,-0.00247769289869,0.0227918297102,18.8217953959,"test",2024.53333333,-0.0437302423604,0.982691233948,0.95626975764,68210.2,74278.6,1.03856292391,494700498,-0.391746748054,2041.23058414,1898.96941586,0.260300014314,17982,49735,163990,-28602,-61197,-154511,-831,-994,-6916,,,,,,,,,,,,,,,0.00550142092987,-0.00412467152313,0.0161344629751,0.0257605554281,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2025-11-07T00:00:00.000+09:00",1936,1977,1910,1920,93716,-0.00826446280992,-0.00979886539453,-0.04,35.9279268314,1941.28254424,1973.31650725,-32.0339630138,-28.513125918,-3.52083709577,1966.1,2023.14,45.7589121534,0.00810700003724,0.0741873040925,0.766876644842,,,,,"2025-11-10T06:50:07.000+09:00",0,9359,0,0.0104166666667,0.0265625,0.0145833333333,1,0,0.0346074380165,-0.0234474340064,-0.050980159554,-0.0166843557364,-0.0148505864156,-0.00183376932071,0.0238327667466,19.008104682,"test",2023.11666667,-0.0509692141663,0.976552565994,0.949030785834,80092.4,73598.2,1.27334635901,494606782,-0.386123573674,2039.02982929,1893.17017071,0.183942767658,23773,31438,168864,-33599,-45588,-162818,-1987,-1854,-7483,,,,,,,,,,,,,,,-0.0180531237194,-0.0237816894352,0.00978866090949,0.0155172266253,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2025-11-10T00:00:00.000+09:00",1920,1967,1916,1940,60210,0.0104166666667,0.0194429847609,-0.0295147573787,41.8605331227,1941.08522974,1970.84861783,-29.763388086,-28.7631783516,-1.0002097344,1963.15,2021.64,46.133275571,0.00854566677626,0.0734908133807,-0.431017144208,,,,,"2025-11-11T06:50:07.000+09:00",0,22195,0,-0.000515463917526,0.030412371134,0.00103092783505,1,0,0.0265625,-0.0117922726231,-0.0403830553412,-0.0153419526217,-0.0148263805936,-0.000515572028042,0.0237800389541,18.5760369911,"test",2021.7,-0.0404115348469,0.988207727377,0.959588465153,73083,70285.75,0.856645906176,494666992,-0.271528012435,2035.28674514,1891.01325486,0.339540861223,-6104,1771,148617,-2070,-14763,-141764,-2322,-2461,-7802,,,,,,,,,,,,,,,0.0302193355186,0.0131613462438,-0.0198026688519,-0.0027446795771,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2025-11-11T00:00:00.000+09:00",1940,1979,1939,1939,24321,-0.000515463917526,0.0151832460733,-0.0305,41.6528619163,1940.76442517,1968.48946095,-27.7250357855,-28.5555498384,0.830514052891,1960.1,2020.02,45.6951844588,0.00853687804118,0.0722334293868,-1.71036341203,,,,,"2025-11-12T06:50:07.000+09:00",0,-3516,0,0.0293965961836,0.00206291903043,0.00876740587932,1,0,0.020618556701,-0.0107647569002,-0.0401085137771,-0.0142986259853,-0.0147269467965,0.000428320811187,0.0235663664047,17.6690231301,"test",2020.43333333,-0.0403048850907,0.9892352431,0.959695114909,65324.4,67737.3,0.359048854915,494642671,-0.355271024974,2030.89237247,1889.30762753,0.350972645331,-25367,-629,120188,23119,-8606,-132663,-1764,-2590,-7824,,,,,,,,,,,,,,,0.00813848435152,-0.00459278437553,-0.00865394826905,0.004077320458,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2025-11-12T00:00:00.000+09:00",1930,1999,1930,1996,68022,0.0293965961836,0.0532981530343,-0.00448877805486,55.2734646776,1949.26220591,1970.52727866,-21.2650727491,-27.0974544206,5.83238167145,1959.65,2019.74,47.3598141403,0.0108641424138,0.0711879919077,-0.025582951924,,,,,"2025-11-13T06:50:07.000+09:00",0,20703,0,-0.00200400801603,-0.0290581162325,-0.0285571142285,0,-0.00464156781846,0.0355853532749,0.01854923073,-0.0117539881371,-0.0106538440627,-0.0135758789682,0.00292203490554,0.0237273617937,18.7264869255,"test",2020.11666667,-0.0119382543912,1.01854923073,0.988061745609,64682.4,68662.55,0.990671042657,494710693,-0.337008310935,2029.40177417,1889.89822583,0.760566848887,-50296,-41154,60623,46921,29138,-97249,-1218,-3071,-7637,,,,,,,,,,,,,,,0.0107150075857,0.0251506892691,0.0186815885979,0.00424590691449,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2025-11-13T00:00:00.000+09:00",1978,2005,1977,1992,47908,-0.00200400801603,0.0289256198347,-0.00250375563345,54.3152379643,1955.83725115,1972.11785061,-16.2805994556,-24.9340834276,8.65348397194,1959.4,2019.08,45.9769702731,0.010837783037,0.0706834111368,-0.817300444257,,,,,"2025-11-14T06:50:07.000+09:00",0,10369,0,-0.0105421686747,-0.0145582329317,-0.0135542168675,0,-0.00901803607214,0.0140280561122,0.0166377462489,-0.013412049052,-0.00817299169459,-0.0125171101544,0.00434411845981,0.0230808083701,18.3739322327,"test",2019.73333333,-0.0137311856351,1.01663774625,0.986268814365,58835.4,68482.35,0.699567114738,494662785,-0.335263757742,2028.64853789,1890.15146211,0.735384031151,-31376,-47587,25138,27634,41473,-61150,-907,-2537,-7795,,,,,,,,,,,,,,,0.00487665014613,0.0130831430431,-0.00688065816216,-0.0150871510591,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2025-11-14T00:00:00.000+09:00",1992,1997,1967,1971,30376,-0.0105421686747,0.0265625,-0.0115346038114,49.466723274,1958.16998175,1972.03504686,-13.8650651151,-22.7202797651,8.85521464999,1958.25,2017.8,44.8357581108,0.0110741463763,0.0691000575093,-1.36520686979,,,,,"2025-11-17T06:50:07.000+09:00",0,-4650,0,0.0142059868087,-0.00152207001522,-0.0050735667174,0,0,0.0150602409639,0.0065109153581,-0.0231935771632,-0.00703453329025,-0.0115272855226,0.00449275223236,0.02274772101,17.9077044258,"test",2018.75,-0.023653250774,1.00651091536,0.976346749226,46167.4,66563.7,0.456344824582,494632409,-0.316103221425,2025.90759381,1890.59240619,0.59422445643,-46578,-70980,14172,38350,63343,-55122,-1392,-1995,-8323,,,,,,,,,,,,,,,-0.0381381230174,-0.0222894911637,0.0275959543427,0.011747322489,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2025-11-17T00:00:00.000+09:00",1970,2005,1950,1999,31673,0.0142059868087,0.030412371134,0.00452261306533,55.208028399,1964.45152302,1974.0324508,-9.58092778144,-20.0924093683,10.5114815869,1958.7,2015.98,45.5617753886,0.0115199960577,0.0700559848999,-1.27900174726,,,,,"2025-11-18T06:50:07.000+09:00",0,-3951,0,-0.0280140070035,-0.0235117558779,-0.0145072536268,0,-0.00050735667174,0.0279046169457,0.020574871088,-0.00842270260618,-0.00479286032088,-0.0100512302993,0.00525836997844,0.0227922838362,17.9636222122,"test",2018.15,-0.00948888833833,1.02057487109,0.990511111662,40460,66163.35,0.478709134287,494664082,-0.264094094389,2027.30932881,1890.09067119,0.79369183971,-28846,-63896,16449,25661,56869,-56008,-1854,-2603,-9216,,,,,,,,,,,,,,,0.0193639896599,0.00531239558971,-0.00515800285118,0.00889359121902,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2025-11-18T00:00:00.000+09:00",1997,2010,1935,1943,57032,-0.0280140070035,0.00206291903043,-0.0265531062124,44.3542070939,1961.15128871,1971.73375074,-10.5824620325,-18.1904199012,7.60795786868,1956.05,2012.24,47.664505718,0.0130381315313,0.0682086290388,-0.309880165827,,,,,"2025-11-19T06:50:07.000+09:00",0,-12890,0,-0.00257334019557,0.0036026762738,-0.0036026762738,1,-0.00100050025013,0.0375187593797,-0.00667160859896,-0.034409414384,-0.00544645498327,-0.00936202774121,0.00391557275794,0.0245313976932,18.5233562512,"test",2016.61666667,-0.036505037315,0.993328391401,0.963494962685,47002.2,65398.05,0.872074931898,494607050,-0.366094248988,2022.75974442,1889.34025558,0.402188202681,-32265,-54485,-11547,24161,42515,-33847,-1681,-2454,-8985,,,,,,,,,,,,,,,-0.0331674512441,-0.0265545548207,0.00515344424061,-0.0014594521828,,,0,1,0
"004540","깨끗한나라","KOSPI","KRW","1d","2025-11-19T00:00:00.000+09:00",1952,1977,1920,1938,14414,-0.00257334019557,-0.0290581162325,-0.0295443164747,43.5313038665,1957.58955198,1969.23495439,-11.6454024055,-16.881416402,5.23601399657,1953.1,2009.1,48.3313267381,0.0130345879677,0.0659289508872,-1.64849799636,,,,,"2025-11-20T06:50:07.000+09:00",0,-2982,0,0.0128998968008,0.0077399380805,0.0139318885449,1,0.00463201235203,0.0293360782295,-0.00773129896063,-0.0353889801404,-0.00600897956938,-0.00871074117752,0.00270176160814,0.0249387650867,17.1453670637,"test",2015.58333333,-0.0384917517675,0.992268701039,0.961508248233,36280.6,62114,0.232057185176,494592636,-0.461527191937,2017.48291699,1888.71708301,0.38273286839,588,-20096,-6767,718,17140,-33553,-1707,-2484,-9656,,,,,,,,,,,,,,,-0.00609820873023,-0.00839877091157,0.00352486853465,0.005825430716,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2025-11-20T00:00:00.000+09:00",1924,1971,1924,1963,19800,0.0128998968008,-0.0145582329317,-0.0150526843954,48.6601882078,1958.4219286,1968.77310591,-10.3511773141,-15.5753685845,5.22419127032,1951.6,2006.36,48.2362319711,0.013400433014,0.0634827100517,-1.4093129786,,,,,"2025-11-21T06:50:07.000+09:00",0,9640,0,0.00254712175242,-0.0137544574631,-0.00407539480387,0,-0.00722394220846,0.0242518059856,0.00584136093462,-0.0216112761419,-0.00527314178,-0.00793447202468,0.00266133024468,0.0245727111417,17.4756664367,"test",2014.55,-0.0255888411804,1.00584136093,0.97441115882,30659,61556.85,0.321653885798,494612436,-0.424488095151,2013.54642847,1889.65357153,0.592014990064,15316,-17204,24556,-21421,7814,-71161,-553,-2249,-9628,,,,,,,,,,,,,,,0.0191728739716,0.0236652435385,-0.00627297717074,-0.0107653467377,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2025-11-21T00:00:00.000+09:00",1930,2010,1930,1968,63830,0.00254712175242,-0.00152207001522,-0.00956215400101,49.6452651157,1959.89547805,1968.71583881,-8.82036076322,-14.2243670202,5.40400625699,1950.65,2003.62,50.5050725446,0.0134066060807,0.0618325162929,0.112595354678,,,,,"2025-11-24T06:50:07.000+09:00",0,17357,0,-0.00813008130081,-0.0162601626016,-0.00965447154472,0,-0.016811003566,0.0407539480387,0.00889447107374,-0.0177778221419,-0.00448189063172,-0.00722782877043,0.00274593813871,0.0256631466182,18.6487516638,"test",2013.43333333,-0.0225651043822,1.00889447107,0.977434895618,37349.8,60543.95,1.05427544784,494676266,-0.309432238894,2010.95679895,1890.34320105,0.643847794122,18238,10331,16259,-19586,-15421,-63510,-763,-1825,-9639,,,,,,,,,,,,,,,-0.037851604929,-0.0313810345987,0.0403987266814,0.0339281563512,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2025-11-24T00:00:00.000+09:00",1968,1993,1952,1952,22840,-0.00813008130081,-0.0235117558779,-0.0151362260343,46.5661836832,1958.68078912,1967.47762853,-8.79683941121,-13.1388614984,4.3420220872,1949.15,2000.96,49.8261387914,0.0135065681466,0.0601090720591,-1.21605454179,,,,,"2025-11-25T06:50:07.000+09:00",0,-2474,0,-0.00102459016393,-0.00870901639344,-0.00665983606557,0,0,0.0208333333333,0.00146217582023,-0.0244682552375,-0.00450657756722,-0.00673097412828,0.00222439656106,0.0255256858563,17.6128784532,"test",2012.38333333,-0.0300058802581,1.00146217582,0.969994119742,35583.2,55772,0.409524492577,494653426,-0.250346051782,2007.7307989,1890.5692011,0.524325376688,-4958,3792,-7287,-6077,-14598,-44577,-143,-773,-9690,,,,,,,,,,,,,,,-0.00186854767132,-0.0086926326755,-0.00626153362949,0.000562551374689,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2025-11-25T00:00:00.000+09:00",1941,1963,1935,1950,28388,-0.00102459016393,0.0036026762738,-0.0146538655887,46.1806185245,1957.3452831,1966.18298938,-8.83770627889,-12.2786304545,3.44092417562,1947.7,1998.56,48.2671288777,0.0135054635603,0.0584966966123,-0.93731748013,,,,,"2025-11-26T06:50:07.000+09:00",0,-7929,0,0.00153846153846,-0.00410256410256,-0.0148717948718,0,-0.00563524590164,0.0143442622951,0.00118088001232,-0.0242974941958,-0.0045321570661,-0.00629673356641,0.00176457650032,0.0247523737835,17.8293064693,"test",2011.21666667,-0.0304376289642,1.00118088001,0.969562371036,29854.4,54379.35,0.522036398008,494625038,-0.231147485213,2004.667008,1890.732992,0.520187123046,-38618,-23557,-42318,24155,7808,-10826,-526,-1094,-9991,,,,,,,,,,,,,,,0.00304727435349,-0.000478725888562,-0.00407186451743,-0.000545864275372,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2025-11-26T00:00:00.000+09:00",1946,1984,1943,1953,21724,0.00153846153846,0.0077399380805,-0.00762195121951,46.8909670307,1956.67677801,1965.20647165,-8.52969363927,-11.5288430915,2.99914945219,1946.95,1995.72,47.7480482436,0.013464924718,0.057802108871,-1.06825690977,,,,,"2025-11-27T06:50:07.000+09:00",0,5717,0,-0.00870455709165,-0.00256016385049,-0.0184331797235,0,-0.00205128205128,0.0210256410256,0.00310742443309,-0.02140580843,-0.0043674826622,-0.00590314546414,0.00153566280194,0.0244485654089,17.5632948736,"test",2010.26666667,-0.0284870995556,1.00310742443,0.971512900444,31316.4,52105.75,0.416921357048,494646762,-0.155906977637,2003.21890793,1890.68109207,0.553759706934,-40550,-30807,-60241,24460,8321,5598,759,641,-8891,,,,,,,,,,,,,,,0.0267226228556,0.0248706236931,-0.0251841613172,-0.0233321621546,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2025-11-27T00:00:00.000+09:00",1969,1969,1931,1936,18998,-0.00870455709165,-0.0137544574631,0.00207039337474,43.3956146646,1953.49573524,1963.0430293,-9.54729406533,-11.1325332862,1.5852392209,1947.15,1992.74,47.0517590834,0.0129773499265,0.0576052830004,-1.12382570331,,,,,"2025-11-28T06:50:07.000+09:00",0,-1247,0,0,0.00464876033058,-0.0123966942149,1,0.00819252432156,0.0194572452637,-0.00572631795188,-0.0284733582906,-0.00493145354614,-0.00575027545777,0.000818821911622,0.0243035945678,17.4204682845,"test",2008.78333333,-0.0362325454048,0.994273682048,0.963767454595,31156,47215.15,0.402370849187,494627764,-0.0684748433501,2003.2330634,1891.0669366,0.400593875186,-15740,-27264,-42320,7134,13957,2047,830,610,-5170,,,,,,,,,,,,,,,0.00657431321907,0.0031231477682,-0.0152788703107,-0.0118277048599,,,0,1,0
"004540","깨끗한나라","KOSPI","KRW","1d","2025-11-28T00:00:00.000+09:00",1944,1948,1935,1936,11352,0,-0.0162601626016,-0.00154718927282,43.3956146646,1950.80408366,1961.03984195,-10.2357582844,-10.9531782859,0.717420001436,1947,1989.46,44.6194905774,0.0129533914382,0.0577148509072,-1.32633823391,,,,,"2025-12-01T06:50:07.000+09:00",0,1837,0,-0.00051652892562,0.00619834710744,-0.0237603305785,1,0.00413223140496,0.00671487603306,-0.00564971751412,-0.0268716134026,-0.00528706522957,-0.00565763341213,0.00037056818256,0.0230472575296,16.9055285322,"test",2007.13333333,-0.0354402630617,0.994350282486,0.964559736938,20660.4,46067.5,0.246421012644,494627764,-0.107414120584,2003.18540736,1890.81459264,0.402109813587,549,-41246,-70457,-4470,22924,25258,1079,748,-4926,,,,,,,,,,,,,,,-0.0151295113258,0.0370542917528,0.0151295113258,-0.0370542917528,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2025-12-01T00:00:00.000+09:00",1949,1969,1935,1935,27936,-0.00051652892562,-0.00870901639344,0.0168155543878,43.1760486525,1948.37268617,1959.11096476,-10.7382785896,-10.9101983466,0.171919757009,1948.6,1986.36,43.8609555362,0.0122369299366,0.0541958639188,-0.618889928495,,,,,"2025-12-02T06:50:07.000+09:00",0,7654,0,0.00361757105943,0.00361757105943,-0.0175710594315,1,0.00671487603306,0.0175619834711,-0.00697936980396,-0.0258563402404,-0.00554949797913,-0.00563834539877,8.88474196429e-05,0.0226671604838,17.8055340826,"test",2004.55,-0.0346960664488,0.993020630196,0.965303933551,21679.6,42701.45,0.65421666009,494599828,-0.0370537768624,2001.40303022,1895.79696978,0.371219511983,689,-25160,-83493,-3815,10583,38091,-98,686,-5151,,,,,,,,,,,,,,,-0.00158407167542,0.0106391138089,0.0010675427498,-0.0111556427346,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2025-12-02T00:00:00.000+09:00",1935,1967,1935,1942,18761,0.00361757105943,-0.00410256410256,0.0167539267016,45.2637901102,1947.39227292,1957.84348589,-10.4512129758,-10.8184012725,0.367188296628,1950.2,1983.3,43.0137444264,0.012236248701,0.0511601586056,-0.908190288004,,,,,"2025-12-03T06:50:07.000+09:00",0,-3476,0,0.00308959835221,0.00720906282183,-0.0185375901133,1,0,0.0165374677003,-0.00420469695416,-0.0208238793929,-0.0053816750648,-0.0055707524575,0.000189077392702,0.0221491989837,17.4110092023,"test",2001.41666667,-0.0296873048257,0.995795303046,0.970312695174,19754.2,40483.8,0.463419935876,494618589,-0.0938622362525,2000.08627066,1900.31372934,0.417813058662,-11387,-33,-78704,5626,-4572,37145,-65,1071,-5067,,,,,,,,,,,,,,,0.0190186130391,0.00654827728268,-0.0154010419796,-0.00293070622325,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2025-12-03T00:00:00.000+09:00",1942,1954,1935,1948,19113,0.00308959835221,-0.00256016385049,0.0279683377309,47.0592402488,1947.48576939,1957.11433879,-9.62856939837,-10.5804348976,0.951865499278,1952.85,1980.46,41.2984769674,0.0120759554149,0.0440752209305,-0.806853530263,,,,,"2025-12-04T06:50:07.000+09:00",0,3318,0,-0.00154004106776,-0.00462012320329,-0.0154004106776,0,0,0.00978372811535,-0.0024835496838,-0.0163901315856,-0.00494279743243,-0.00543143475238,0.000488637319958,0.0212004501886,17.4326825218,"test",1998.96666667,-0.0254965065284,0.997516450316,0.974503493472,19232,37877.85,0.504595693789,494637702,0.0189385089175,1995.8861476,1909.8138524,0.44365201963,-8222,-8918,-100975,6540,5004,59603,-22,-33,-4947,,,,,,,,,,,,,,,0.0103556257556,0.00386678442946,-0.00726602740343,-0.000777186077247,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2025-12-04T00:00:00.000+09:00",1965,1985,1941,1945,41421,-0.00154004106776,0.00464876033058,0.00464876033058,46.2424802975,1947.10334333,1956.21698036,-9.11363702971,-10.2870753241,1.17343829435,1953.3,1977.06,41.4914428983,0.0111609228969,0.043523207505,0.248146084514,,,,,"2025-12-05T06:50:07.000+09:00",0,5862,0,0.00154241645244,0.0102827763496,-0.0149100257069,1,0.00872689938398,0.0225872689938,-0.00424921926995,-0.0162159974912,-0.00468567456541,-0.00528898474245,0.000603310177042,0.0213323613873,18.204560546,"test",1996.38333333,-0.0257382099296,0.99575078073,0.97426179007,23716.6,36091.75,1.14765839839,494596281,-0.144377870289,1995.80694061,1910.79305939,0.402368885164,-6123,-15543,-107598,4884,8333,71577,57,-87,-4263,,,,,,,,,,,,,,,-0.00192998538265,-0.0023390306971,0.000389944314891,0.000798989629334,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2025-12-05T00:00:00.000+09:00",1945,1988,1850,1948,124178,0.00154241645244,0.00619834710744,0.0145833333333,47.2288300262,1947.24129051,1955.60831515,-8.36702463798,-9.90306518684,1.53604054886,1954.7,1974.42,48.3849112627,0.0109882298696,0.0407069338179,3.31749295564,,,,,"2025-12-08T06:50:07.000+09:00",0,24345,0,-0.00308008213552,0.00667351129363,-0.0241273100616,1,0,0.0709511568123,-0.00342763595437,-0.0133811448425,-0.00429518718582,-0.00508370902815,0.000788521842333,0.0248382501349,19.3040297875,"test",1993.76666667,-0.0229548760303,0.996572364046,0.97704512397,46281.8,37614.85,3.30130254408,494720459,0.151106544357,1994.48492177,1914.91507823,0.415797245509,-7433,-8015,-109910,6000,5898,76744,-38,-46,-3118,,,,,,,,,,,,,,,0.0177584268129,-0.00547411892496,-0.0162160103604,0.00701653537741,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2025-12-08T00:00:00.000+09:00",1960,1968,1942,1942,44286,-0.00308008213552,0.00361757105943,0.00103092783505,45.4333477411,1946.43493812,1954.6002918,-8.16535367992,-9.55552288546,1.39016920554,1954.8,1971.86,46.7859890297,0.0107885854656,0.0405631649466,0.291349948865,,,,,"2025-12-09T06:50:07.000+09:00",0,9508,0,0.00720906282183,0.0144181256437,-0.0345005149331,1,0.00616016427105,0.0133470225873,-0.00654798444854,-0.0151430628949,-0.00420461054579,-0.00492045462691,0.000715844081122,0.0240916524355,18.2698975395,"test",1991.38333333,-0.0247985069006,0.993452015551,0.975201493099,49551.8,36818.65,1.20281433458,494676173,0.0124678661494,1994.44643742,1915.15356258,0.338573137546,-5633,-15240,-100504,6305,15124,67978,-66,-1,-2691,,,,,,,,,,,,,,,0.0133656906623,0.00329822436577,-0.0164457727978,-0.00637830650129,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2025-12-09T00:00:00.000+09:00",1942,1973,1936,1956,30652,0.00720906282183,0.00720906282183,0.00876740587932,50.1915053393,1947.90648611,1954.70397389,-6.79748778765,-9.0039158659,2.20642807825,1955.65,1970.38,46.0869898133,0.01089701605,0.0398622732201,-0.254116657215,,,,,"2025-12-10T06:50:07.000+09:00",0,7100,0,-0.00869120654397,-0.0102249488753,-0.049591002045,0,0,0.019052523172,0.000178968629356,-0.00729808463342,-0.00347519825545,-0.00460322897029,0.00112803071485,0.0235618557327,17.9091100594,"test",1989.48333333,-0.0168301652858,1.00017896863,0.983169834714,51930,37135.2,0.825416316594,494706825,0.0863789612012,1994.62832731,1916.67167269,0.504489674444,-35313,-39469,-117544,34189,36896,82647,-107,-129,-2606,,,,,,,,,,,,,,,-0.00271971310637,0.00383707520021,0.0099287759282,0.00337198762163,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2025-12-10T00:00:00.000+09:00",1937,1968,1936,1939,29694,-0.00869120654397,-0.00462012320329,-0.0285571142285,45.0540196443,1946.53625747,1953.54071657,-7.00445909385,-8.60402451149,1.59956541764,1952.8,1968.76,45.0807762552,0.00880771022473,0.0357234401583,-0.225119126755,,,,,"2025-12-11T06:50:07.000+09:00",0,7902,0,0.0134089736978,0.0134089736978,-0.055183084064,1,-0.00971370143149,0.0163599182004,-0.00706677591151,-0.0151161136959,-0.00361240799064,-0.00443735147575,0.000824943485115,0.0232494978108,17.8686279568,"test",1986.88333333,-0.024099720668,0.992933224088,0.975900279332,54046.2,35218.8,0.843129237793,494677131,-0.0476478471725,1987.68036697,1917.91963303,0.302180980326,-41502,-41295,-101116,39642,39000,69465,-133,-157,-2033,,,,,,,,,,,,,,,-0.00206344800956,0.0039190422505,-0.00662775853441,-0.0126102487945,,,0,1,0
"004540","깨끗한나라","KOSPI","KRW","1d","2025-12-11T00:00:00.000+09:00",1950,1976,1934,1965,25438,0.0134089736978,0.0102827763496,-0.0135542168675,52.98092379,1949.37683325,1954.38955238,-5.0127191304,-7.88576343527,2.87304430487,1951.45,1967.36,44.8607208084,0.00937774186183,0.0312846708466,-0.354093239016,,,,,"2025-12-12T06:50:07.000+09:00",0,4645,0,-0.00203562340967,-0.00508905852417,-0.0692111959288,0,0.00567302733368,0.0216606498195,0.00694355479259,-0.00119957709824,-0.00255100210199,-0.00401311116299,0.001462109061,0.022829883363,17.7272469423,"test",1984.88333333,-0.0100173813742,1.00694355479,0.989982618626,50849.6,34095.3,0.746085237555,494702569,0.0583423521717,1981.97523546,1920.92476454,0.721947509904,-42797,-51914,-111925,39795,50035,80139,-56,-114,-1840,,,,,,,,,,,,,,,-0.00589600967352,-0.000385026737968,0.0193049833713,0.0137940004358,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2025-12-12T00:00:00.000+09:00",1970,1970,1950,1961,33266,-0.00203562340967,0.00667351129363,-0.0050735667174,51.7441222117,1951.16501275,1954.87921516,-3.71420241681,-7.05145123158,3.33724881477,1950.95,1966.38,43.0849550363,0.00910791266455,0.0302823079954,-0.0398521197921,,,,,"2025-12-15T06:50:07.000+09:00",0,3058,0,0.00458949515553,-0.00611932687404,-0.0464048954615,0,0.00254452926209,0.0101781170483,0.00515133652836,-0.00273599202596,-0.00189403488874,-0.0035958445852,0.00170180969646,0.0219709102684,17.9935009749,"test",1982.56666667,-0.0108781545808,1.00515133653,0.989121845419,32667.2,34239.8,0.971559413314,494669303,0.0538758988078,1980.48963439,1921.41036561,0.6701104331,-24494,-56530,-95460,23801,54697,68098,-36,-127,-1250,,,,,,,,,,,,,,,0.013754616092,0.00288881280493,-0.0157902395016,-0.0049244362146,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2025-12-15T00:00:00.000+09:00",1961,1975,1943,1970,39267,0.00458949515553,0.0144181256437,-0.0145072536268,54.3275820246,1954.06270309,1955.9992733,-1.93657020626,-6.02847502651,4.09190482026,1949.5,1964.68,42.2931725337,0.00857211491035,0.0223590610082,0.190070152882,,,,,"2025-12-16T06:50:07.000+09:00",0,8229,0,-0.0172588832487,-0.0157360406091,-0.0644670050761,0,0,0.0163182049975,0.0105155167992,0.00270782010302,-0.000983030561551,-0.00306013960737,0.00207710904582,0.0214686154994,18.1639285851,"test",1980.56666667,-0.00533517343521,1.0105155168,0.994664826565,31663.4,34619.5,1.13424515085,494708570,0.0642528054998,1971.29449472,1927.70550528,0.970302254435,-19618,-55280,-91888,21883,54578,65687,-49,-140,-228,,,,,,,,,,,,,,,-0.0183746244445,0.00158960462586,0.0229641196,0.00299989052968,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2025-12-16T00:00:00.000+09:00",1971,1972,1936,1936,37618,-0.0172588832487,-0.0102249488753,-0.0036026762738,44.6109812878,1951.2838257,1954.51784565,-3.23401995347,-5.46958401191,2.23556405843,1949.15,1962.8,41.8436602099,0.00704215355572,0.0230015492089,0.165921862128,,,,,"2025-12-17T06:50:07.000+09:00",0,-9166,0,0.014979338843,-0.0077479338843,-0.0542355371901,0,0.000507614213198,0.0182741116751,-0.00674653053895,-0.0136539637253,-0.001670464852,-0.00282519835326,0.00115473350126,0.0216134608522,18.1036172198,"test",1977.91666667,-0.0211923319992,0.993253469461,0.978807668001,33056.6,33648.8,1.11795963006,494670952,0.0949543520126,1971.56673482,1926.73326518,0.206692341559,-15481,-32082,-95141,17827,33673,73805,-130,-137,-289,,,,,,,,,,,,,,,-0.0223586328623,-0.0242003344588,0.00509974961352,0.00694145121012,,,0,1,0
"004540","깨끗한나라","KOSPI","KRW","1d","2025-12-17T00:00:00.000+09:00",1956,2005,1949,1965,53430,0.014979338843,0.0134089736978,0.0139318885449,52.4265779357,1953.39400636,1955.29430153,-1.90029516906,-4.75572624334,2.85543107428,1950.5,1961.5,43.7833987663,0.00774485378709,0.0233957042599,0.747143110125,,,,,"2025-12-18T06:50:07.000+09:00",0,-817,0,-0.00508905852417,-0.024427480916,-0.0575063613232,0,0.0103305785124,0.0289256198347,0.00743399128429,0.00178434871272,-0.000967071332853,-0.00242021691773,0.00145314558488,0.0222816278709,18.4693751988,"test",1975.83333333,-0.00548291859975,1.00743399128,0.9945170814,37803.8,35599.6,1.50085956022,494724382,0.185038595939,1973.31666058,1927.68333942,0.817750267386,-15653,-30681,-111701,18101,33156,85481,-99,-93,358,,,,,,,,,,,,,,,0.0143231152776,-0.0055015227429,0.000656223565402,0.0204808615859,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2025-12-18T00:00:00.000+09:00",1970,1970,1945,1955,32025,-0.00508905852417,-0.00508905852417,-0.00407539480387,49.8162436418,1953.6410823,1955.27250141,-1.63141911096,-4.13086481686,2.4994457059,1950.1,1960.1,42.4417274259,0.00731075551821,0.0227662151942,-0.177310625179,,,,,"2025-12-19T06:50:07.000+09:00",0,-5837,0,-0.00306905370844,-0.0219948849105,-0.00971867007673,0,0.00254452926209,0.0127226463104,0.00251269165684,-0.00260190806591,-0.000834485478754,-0.00211297433088,0.00127848885212,0.0217093234915,17.9524176152,"test",1973.16666667,-0.00920685868739,1.00251269166,0.990793141313,39121.2,36210.85,0.884403431568,494692357,0.110355045518,1972.29819813,1927.90180187,0.610369318545,-1864,-14347,-109068,1487,16270,88595,32,-52,357,,,,,,,,,,,,,,,-0.015259798689,-0.0106907262889,0.0101707401648,0.0056016677647,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2025-12-19T00:00:00.000+09:00",1955,1972,1930,1949,31389,-0.00306905370844,-0.00611932687404,-0.00965447154472,48.263501366,1952.92706964,1954.80787168,-1.88080203854,-3.6808522612,1.80005022265,1949.15,1959.08,42.4101754669,0.0073085708311,0.021161065451,-0.140631621241,,,,,"2025-12-22T06:50:07.000+09:00",0,9078,0,-0.00513083632632,-0.0302719343253,0.0312981015906,0,0,0.0214833759591,-7.69566221174e-05,-0.00514527227066,-0.000965008742198,-0.00188858504936,0.000923576307159,0.0217599668891,17.9292845079,"test",1970.98333333,-0.011153485147,0.999923043378,0.988846514853,38745.8,34588.8,0.907490285873,494660968,-0.0221140947359,1969.77304536,1928.52695464,0.496363291712,1741,-5847,-111638,-2491,7381,90900,175,74,649,,,,,,,,,,,,,,,0.00651894725511,0.0154660335282,-0.00958800096355,-0.0185350872367,,,0,1,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2025-12-22T00:00:00.000+09:00",1949,1962,1939,1939,54116,-0.00513083632632,-0.0157360406091,-0.00665983606557,45.70645071,1950.78444354,1953.63691822,-2.85247467937,-3.51517674483,0.662702065461,1948.5,1957.88,41.0237343621,0.00717924223818,0.0215941090553,0.782186204065,,,,,"2025-12-23T06:50:07.000+09:00",0,6227,0,-0.00928313563693,-0.0195977307891,0.00567302733368,0,0,0.0118009235505,-0.00487554529125,-0.00964308333504,-0.00147110607497,-0.00181288125056,0.000341775175586,0.0211571605787,18.4688128345,"test",1968.8,-0.015136123527,0.995124454709,0.984863876473,41715.6,36152.6,1.4968771264,494606852,-0.0644130712591,1969.53806075,1927.46193925,0.274218733509,17622,6559,-89121,-16557,-5284,75001,149,105,650,,,,,,,,,,,,,,,0.0212359005609,0.0151539982737,-0.0263667368872,-0.0202848346001,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2025-12-23T00:00:00.000+09:00",1935,1949,1921,1921,38347,-0.00928313563693,-0.0077479338843,-0.0148717948718,41.4495144971,1946.20222146,1951.21936872,-5.01714726487,-3.81557084884,-1.20157641603,1947.05,1956.3,40.093467622,0.00744128746912,0.0248443198885,0.0740815921366,,,,,"2025-12-24T06:50:06.000+09:00",0,-2770,0,-0.00208224882874,-0.00780843310776,0.0145757418011,0,-0.00206291903043,0.014440433213,-0.0133792147094,-0.0180442672392,-0.00261173725397,-0.00198624198274,-0.000625495271229,0.0208711439989,18.1150327532,"test",1966.98333333,-0.0233775917437,0.986620785291,0.976622408256,41861.4,36650.55,1.04628716349,494568505,-0.0771243542048,1971.23656652,1922.86343348,-0.0385220754473,-623,511,-71073,2307,750,66747,29,107,912,,,,,,,,,,,,,,,0.00277403657637,-0.0103106098112,-0.0120571722133,0.0010274741743,,,0,1,0
"004540","깨끗한나라","KOSPI","KRW","1d","2025-12-24T00:00:00.000+09:00",1936,1948,1915,1917,24160,-0.00208224882874,-0.024427480916,-0.0184331797235,40.5457868932,1941.709572,1948.68460067,-6.97502866645,-4.44746241236,-2.52756625408,1945.25,1954.54,39.5867913633,0.00742814262893,0.0280732671785,-0.55253356945,,,,,"2025-12-26T06:50:06.000+09:00",0,-9069,0,-0.00260824204486,0.000521648408972,0.0119979134064,1,0.00780843310776,0.0171785528371,-0.0145225549415,-0.0192065652276,-0.00363851260639,-0.00232001169137,-0.00131850091502,0.020650386731,17.6509704167,"test",1965.26666667,-0.0245598561688,0.985477445058,0.975440143831,36007.4,36772.35,0.657015393359,494544345,-0.139258165442,1972.55476149,1917.94523851,-0.0173090417002,-939,8867,-72027,12068,1348,78508,-187,-14,-297,,,,,,,,,,,,,,,-0.00211302497741,-0.00474139805994,3.07761486773e-05,0.00265914923121,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2025-12-26T00:00:00.000+09:00",1943,1943,1910,1912,13132,-0.00260824204486,-0.0219948849105,-0.0123966942149,39.3896870907,1937.13886862,1945.96722284,-8.82835422419,-5.32364077473,-3.50471344946,1944.05,1952.84,39.1163062659,0.00722399507152,0.0316053242895,-1.01117315482,,,,,"2025-12-29T06:50:06.000+09:00",0,-4348,0,-0.0115062761506,0.0020920502092,0.0120292887029,1,0.0135628586333,0.0172143974961,-0.0164862014866,-0.0209131316442,-0.00461734007541,-0.00278433094912,-0.00183300912629,0.0204583191767,17.0387124121,"test",1963.21666667,-0.0260881376652,0.983513798513,0.973911862335,32228.8,36479.05,0.359987444848,494531213,-0.132337601993,1974.77116534,1913.32883466,-0.021627347835,-934,7489,-74315,14967,8196,82834,-227,-154,-407,,,,,,,,,,,,,,,0.00512580866568,0.00488417832168,-0.00773405071055,-0.00749242036654,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2025-12-29T00:00:00.000+09:00",1938,1938,1890,1890,67144,-0.0115062761506,-0.0302719343253,-0.0237603305785,34.7012121524,1929.88673498,1941.82150263,-11.9347676472,-6.64586614922,-5.28890149799,1941.75,1950.76,39.7508558183,0.00760180410004,0.0398111491002,1.19870761797,,,,,"2025-12-30T06:50:06.000+09:00",0,-1362,0,0.00582010582011,0.00582010582011,0.0201058201058,1,0.0135983263598,0.0251046025105,-0.026651216686,-0.0311468350797,-0.00631469187683,-0.00351633129589,-0.00279836058095,0.0210321988457,18.6589269617,"test",1961.21666667,-0.0363124930953,0.973348783314,0.963687506905,39379.8,39268.65,1.70986270218,494464069,-0.208429625159,1980.40164938,1903.09835062,-0.169441030675,17001,15771,-54621,-3698,-457,67519,-203,-271,-370,,,,,,,,,,,,,,,0.0220065477228,0.014048517403,-0.0335128238735,-0.0255547935536,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2025-12-30T00:00:00.000+09:00",1912,1912,1899,1901,29258,0.00582010582011,-0.0195977307891,-0.0175710594315,38.6342642689,1925.44262191,1938.79768762,-13.355065712,-7.98770606178,-5.36735965023,1940.05,1948.98,38.4829375456,0.00775309653933,0.0438028722438,-0.433892780433,,,,,"2026-01-02T06:50:06.000+09:00",0,775,0,0.0026301946344,-0.0136770120989,0.0110468174645,0,0.0116402116402,0.00687830687831,-0.0201283472075,-0.0246180053156,-0.00702528443556,-0.00420184432498,-0.00282344011059,0.0202435231697,17.83404368,"test",1958.65,-0.0294335384066,0.979871652792,0.970566461593,34408.2,39334.75,0.743820667476,494493327,-0.135377751225,1982.53988115,1897.56011885,0.0404788276099,20975,12220,-51741,-16873,1032,65450,-3,-166,-202,,,,,,,,,,,,,,,-0.00151401709726,-0.00763465188346,0.00733412291736,0.0134547577036,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2026-01-02T00:00:00.000+09:00",1901,1935,1871,1906,60529,0.0026301946344,-0.00780843310776,-0.0185375901133,40.3917545145,1922.45144931,1936.36822928,-13.9167799712,-9.17352084366,-4.74325912752,1938.25,1947.18,40.3055848638,0.00772755547845,0.0464170112254,0.825022955335,,,,,"2026-01-05T06:50:06.000+09:00",0,17863,0,0.00629590766002,-0.0246589716684,0.00472193074502,0,0,0.0336664913204,-0.0166387204953,-0.0211485327499,-0.00730156346862,-0.00481297001241,-0.0024885934562,0.0211466867071,18.5636399609,"test",1956.58333333,-0.0258528898164,0.983361279505,0.974147110184,38844.6,41423.15,1.46123604796,494553856,-0.0781362595553,1983.233886,1893.266114,0.141538305547,14502,22614,-48426,-15843,-9954,61365,70,-113,-272,,,,,,,,,,,,,,,0.0226521473979,0.0217186942851,-0.0200219527635,-0.0190884996507,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2026-01-05T00:00:00.000+09:00",1906,1940,1900,1918,53634,0.00629590766002,0.000521648408972,-0.0154004106776,44.4999955903,1921.76661095,1935.0076197,-13.2410087501,-9.98701842494,-3.25399032513,1936.75,1945.6,40.2837573735,0.00784119337753,0.0470686967218,0.461621243163,,,,,"2026-01-06T06:50:06.000+09:00",0,15350,0,-0.00104275286757,-0.0448383733055,-0.0161626694473,0,0,0.0209863588667,-0.00968116690332,-0.0141858552632,-0.00690354992183,-0.00520699605054,-0.00169655387129,0.0210030017589,18.4489767395,"test",1954.71666667,-0.0187836259304,0.990318833097,0.98121637407,44739.4,43149.2,1.24298944129,494607490,-0.0350087603015,1982.33014919,1891.16985081,0.294318356411,5045,21755,-41354,-5456,-17981,55523,-142,-226,-490,,,,,,,,,,,,,,,0.0343161709938,0.0126167285341,-0.0280202633338,-0.00632082087409,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-01-06T00:00:00.000+09:00",1918,1943,1916,1916,41102,-0.00104275286757,0.0020920502092,-0.0149100257069,43.9562402281,1920.87944004,1933.59964787,-12.7202078361,-10.5336563072,-2.18655152892,1935.3,1944.06,39.3349175611,0.0078394210029,0.0478249950662,-0.089425993827,,,,,"2026-01-07T06:50:06.000+09:00",0,-3152,0,-0.00782881002088,-0.0454070981211,-0.00782881002088,0,0,0.0140771637122,-0.009972614065,-0.0144337108937,-0.00663893937165,-0.00549773293694,-0.00114120643472,0.0205297064515,18.1818070323,"test",1952.9,-0.0188949767013,0.990027385935,0.981105023299,50333.4,43133.25,0.952907559713,494566388,-0.0346519216614,1981.57785648,1889.02214352,0.291476945242,-4751,8403,-50369,18711,4776,79277,-287,-226,-546,,,,,,,,,,,,,,,0.0152461458389,-0.00159791122715,-0.0162888987065,0.000555158359584,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-01-07T00:00:00.000+09:00",1917,1930,1874,1901,66105,-0.00782881002088,0.00582010582011,-0.0241273100616,40.0077285528,1917.82106465,1931.18485914,-13.3637944951,-11.0996839448,-2.26411055034,1932.95,1942.34,40.5252805924,0.00796917281166,0.0498649802527,1.80509849722,,,,,"2026-01-08T06:50:06.000+09:00",0,-8688,0,-0.0136770120989,-0.0163072067333,0.013150973172,0,0.000521920668058,0.0292275574113,-0.0165291393983,-0.0212836063717,-0.00702987611525,-0.00583886583101,-0.00119101028424,0.0213178751144,18.6491350164,"test",1951.25,-0.0257527226137,0.983470860602,0.974247277386,50125.6,40229.6,1.64319307177,494500283,-0.273649253286,1981.14325679,1884.75674321,0.168522090763,-18439,-12826,-59432,35969,29713,91334,-428,-338,-662,,,,,,,,,,,,,,,0.00565243907829,-0.0089751770453,-0.0134812490992,0.00114636702443,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-01-08T00:00:00.000+09:00",1907,1908,1875,1875,47933,-0.0136770120989,-0.0136770120989,-0.0345005149331,34.2625974421,1911.23320855,1927.02301772,-15.7898091767,-12.0377089911,-3.75210018556,1929.6,1940.2,39.9877605501,0.00841700984191,0.0561326796844,0.52200262354,,,,,"2026-01-09T06:50:06.000+09:00",0,-13649,0,-0.00853333333333,-0.0170666666667,0.016,0,0.00315623356128,0.0173592845871,-0.0282960199005,-0.0336047830121,-0.00842123156091,-0.00642011146195,-0.00200112009897,0.0213268056267,18.313923431,"test",1949.18333333,-0.0380586741456,0.9717039801,0.961941325854,53860.6,40411.95,1.18610955423,494452350,-0.276926750627,1983.75680936,1875.44319064,-0.00409173514608,-9335,-8555,-45056,31758,30650,80976,-416,-639,-840,,,,,,,,,,,,,,,0.000287845029509,-0.00351491993793,-0.0139648571284,-0.010162092161,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-01-09T00:00:00.000+09:00",1896,1896,1850,1859,49025,-0.00853333333333,-0.0246589716684,-0.049591002045,31.2852657781,1903.19733031,1921.98427567,-18.7869453611,-13.3875562651,-5.399389096,1924.75,1937.8,40.4172062251,0.00828030923785,0.0631745578229,0.536491629579,,,,,"2026-01-12T06:50:06.000+09:00",0,-11110,0,-0.0145239376009,-0.0150618612157,0.0172135556751,0,0.0112,0.0245333333333,-0.0341602805559,-0.0406646712767,-0.0101059415606,-0.00720148266011,-0.00290445890048,0.0217413696746,18.3278796498,"test",1946.83333333,-0.0451160003424,0.965839719444,0.954883999658,51559.8,41330.6,1.18616714976,494403325,-0.367161376801,1985.54761508,1863.95238492,-0.0407284472285,12271,6172,-2785,3251,23870,48339,-394,-690,-833,,,,,,,,,,,,,,,0.00745765392532,0.00408872317437,-0.0159909872587,-0.0126220565077,,,0,0,1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-01-12T00:00:00.000+09:00",1860,1860,1817,1832,115080,-0.0145239376009,-0.0448383733055,-0.055183084064,27.0185184232,1892.24389488,1915.31877377,-23.0748788918,-15.3250207905,-7.74985810136,1919.4,1935.08,40.6016914948,0.00858995875358,0.0755840263068,3.26573541351,,,,,"2026-01-13T06:50:06.000+09:00",0,-3897,0,-0.00163755458515,0.0109170305677,0.0376637554585,1,0.000537923614847,0.0231307154384,-0.0455350630405,-0.0532691154888,-0.0125954579104,-0.00836518602101,-0.00423027188939,0.0221624953574,19.1665463676,"test",1943.95,-0.0575889297564,0.954464936959,0.942411070244,63849,45599.9,2.52368974493,494288245,-0.426411022831,1991.93799005,1846.86200995,-0.102442940202,38268,20397,20338,-26279,8890,25413,-271,-467,-800,,,,,,,,,,,,,,,0.00838798862705,0.00199383914254,-0.0229119262279,-0.0165177767434,,,0,0,1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-01-13T00:00:00.000+09:00",1833,1858,1818,1829,70834,-0.00163755458515,-0.0454070981211,-0.0692111959288,26.5846773686,1882.5140649,1908.92479053,-26.4107256308,-17.5421617585,-8.86856387225,1912.6,1933.02,40.5587135308,0.00775606488868,0.0829690522801,1.07187345635,,,,,"2026-01-14T06:50:06.000+09:00",0,340,0,0.0224166211044,0.058501913614,0.0503007107709,1,0.000545851528384,0.0218340611354,-0.0437101328035,-0.0538121695585,-0.0144399812087,-0.00959112179254,-0.00484885941621,0.0221753491147,18.6796190465,"test",1941.15,-0.0577750302656,0.956289867196,0.942224969734,69795.4,47869.7,1.47972517062,494217411,-0.506748527774,1991.9433047,1833.2566953,-0.0268245400217,40975,37171,38716,-33978,-22039,7203,-184,-536,-968,,,,,,,,,,,,,,,0.0146709364101,-0.000873858982323,-0.0163084909952,-0.00076369560283,,,0,0,1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-01-14T00:00:00.000+09:00",1850,1995,1813,1870,263287,0.0224166211044,-0.0163072067333,-0.0464048954615,40.6182799929,1880.58882414,1906.04147271,-25.4526485672,-19.1242591203,-6.32838944696,1908.05,1931.64,50.6616625644,0.00960517323532,0.0819131918309,3.97149852347,,,,,"2026-01-15T06:50:06.000+09:00",0,11158,0,-0.0144385026738,0.0748663101604,0.0251336898396,1,0.0114816839803,0.0995079278294,-0.0199418254239,-0.0319107079994,-0.0136110420146,-0.0102268765349,-0.00338416547966,0.0270917981628,20.0146936828,"test",1939.08333333,-0.0356267996046,0.980058174576,0.964373200395,109231.8,59370.75,4.4346247942,494480698,-0.158836632517,1986.19723284,1829.90276716,0.25654928128,24745,49356,46454,-29187,-41286,-4649,-170,-432,-967,,,,,,,,,,,,,,,0.00649101571823,-0.00716558831588,0.0159256053862,0.0295822094203,,,0,0,1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-01-15T00:00:00.000+09:00",1880,1880,1825,1843,59250,-0.0144385026738,-0.0170666666667,-0.0644670050761,35.7692301612,1874.80592812,1901.37173399,-26.56580587,-20.6125684702,-5.95323739973,1901.7,1930.44,50.9715438098,0.00981309181517,0.0816293486043,-0.0218995678226,,,,,"2026-01-16T06:50:06.000+09:00",0,-17440,0,-0.00651112316875,0.0580575149213,0.0385241454151,1,0.00534759358289,0.0294117647059,-0.0308671188936,-0.0452953730756,-0.0144144361747,-0.0111842476778,-0.00323018849687,0.0276568333205,18.5086710258,"test",1936.63333333,-0.0483485085802,0.969132881106,0.95165149142,111495.2,60369.9,0.981449364667,494421448,-0.237802282263,1979.31726612,1824.08273388,0.121862486699,10542,40274,50498,-205,-23073,3325,-15040,-15091,-15791,,,,,,,,,,,,,,,0.0157629522983,0.00953108747798,-0.0302014549721,-0.0239695901518,,,0,0,1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-01-16T00:00:00.000+09:00",1848,1860,1827,1831,49200,-0.00651112316875,-0.0150618612157,-0.0542355371901,33.8358621424,1868.06655456,1896.15901295,-28.0924583907,-22.1085464543,-5.98391193635,1896.45,1928.86,49.6878621091,0.00931438596813,0.086184861907,-0.230633606732,,,,,"2026-01-19T06:50:06.000+09:00",0,10490,0,0.0114691425451,0.0644456581103,0.0376843255052,1,0.00271296798698,0.0179055887141,-0.0345118510902,-0.0507346308182,-0.0153426861773,-0.0120745747975,-0.00326811137976,0.0271370082518,18.3162664583,"test",1933.88333333,-0.0532003826498,0.96548814891,0.94679961735,111530.2,60949,0.807232276165,494372248,-0.245044217296,1978.17264068,1814.72735932,0.0995601741819,509,25409,54706,22104,-3186,11480,-27875,-28017,-28713,,,,,,,,,,,,,,,0.00900251169868,0.00360612304975,-0.0155136348674,-0.0101172462185,,,0,0,1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-01-19T00:00:00.000+09:00",1831,1855,1822,1852,62677,0.0114691425451,0.0109170305677,-0.0575063613232,39.9526256699,1865.59477694,1892.88797496,-27.2931980192,-23.1454767673,-4.14772125194,1890.8,1928,48.4958719584,0.0090068237736,0.0819758149819,0.0248586403177,,,,,"2026-01-20T06:50:06.000+09:00",0,4039,0,0.0453563714903,0.0475161987041,0.0232181425486,1,0,0.0180229382851,-0.0205204146393,-0.0394190871369,-0.0147371479585,-0.0124975576497,-0.00223959030882,0.0261856760035,18.569771257,"test",1931.46666667,-0.0411431727185,0.979479585361,0.958856827282,101049.6,61411.35,1.02060938247,494434925,-0.235670604864,1968.29993548,1813.30006452,0.249677210969,18132,29220,80239,22656,7649,-94,-40954,-41115,-41822,,,,,,,,,,,,,,,0.0132045926862,0.0144250411171,-0.00173545014119,-0.00295589857207,,,0,0,1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-01-20T00:00:00.000+09:00",1822,2340,1822,1936,6197857,0.0453563714903,0.058501913614,-0.00971867007673,57.054997385,1876.42634972,1896.08145829,-19.655108577,-22.4474031292,2.79229455222,1889.85,1928,82.0318811042,0.0138216678724,0.0791021883473,4.3557974922,,,,,"2026-01-21T06:50:06.000+09:00",0,-12568,0,0.0382231404959,-0.00051652892562,-0.0211776859504,0,-0.0161987041037,0.27969762419,0.0244199275075,0.00414937759336,-0.0101524321162,-0.0115947330213,0.00144230090507,0.0423718394133,23.208093413,"test",1930.51666667,0.00284034498537,1.02441992751,1.00284034499,1326454.2,369702.95,16.7644239788,500632782,0.80340513918,1964.59563532,1815.10436468,0.808713678062,4828,4127,57190,15103,26008,16941,-26054,-40961,-41877,,,,,,,,,,,,,,,-0.00385551699812,0.00827171712999,0.0492118884884,0.0370846543603,,,0,0,1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-01-21T00:00:00.000+09:00",2010,2210,1958,2010,3010077,0.0382231404959,0.0748663101604,0.0312981015906,66.1905950325,1896.97614207,1904.51986879,-7.54372672255,-19.4666678479,11.9229411254,1892.9,1929.8,95.7438895968,0.0161549743108,0.0929379552836,1.71478039601,,,,,"2026-01-22T06:50:06.000+09:00",0,75720,0,-0.0298507462687,-0.0407960199005,-0.0661691542289,0,0.0382231404959,0.130165289256,0.0618627502774,0.0415587107472,-0.00375309787191,-0.00968490937707,0.00593181150515,0.0476337759188,22.523366219,"test",1930.9,0.0409653529442,1.06186275028,1.04096535294,1875812.2,518637.35,5.80381840992,503642859,0.865912472366,1980.86112778,1804.93887222,1.16563493988,-10925,-10261,42040,7525,33526,21496,-13076,-40923,-41964,,,,,,,,,,,,,,,0.00494908662948,-0.0256869834182,0.0332740538664,0.063910123914,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-01-22T00:00:00.000+09:00",2025,2095,1932,1950,886701,-0.0298507462687,0.0580575149213,0.00567302733368,55.8217176201,1905.13365867,1907.8887674,-2.75510872577,-16.1243560235,13.3692472977,1893.45,1930,100.547897483,0.0175163286004,0.0942571359915,0.224981176011,,,,,"2026-01-23T06:50:06.000+09:00",0,-15917,0,-0.000512820512821,-0.014358974359,-0.0117948717949,0,0.00746268656716,0.0810945273632,0.0298661174047,0.0103626943005,-0.00141287626963,-0.00826890052486,0.00685602425523,0.0515630243501,21.2708477653,"test",1930.36666667,0.0101707792993,1.0298661174,1.0101707793,2041302.4,560266.6,1.5826411926,502756158,0.727270374497,1982.68558707,1804.21441293,0.816857891878,-8008,10670,54609,2320,10174,18783,-4,-26079,-41975,,,,,,,,,,,,,,,0.00867629477406,0.0200359511821,-0.0385270410427,-0.0498866974507,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2026-01-23T00:00:00.000+09:00",1962,2030,1938,1949,175787,-0.000512820512821,0.0644456581103,0.0145757418011,55.6652038001,1911.88232657,1910.93404389,0.948282681683,-12.7098282824,13.6581109641,1894.85,1930.2,99.9373333768,0.0173767895872,0.0968555156401,-0.270125567416,,,,,"2026-01-26T06:50:06.000+09:00",0,-5477,0,-0.00461775269369,-0.0174448435095,0.0774756285275,0,0.00615384615385,0.0471794871795,0.0285774599573,0.00973992332401,0.00048654832308,-0.00652120486529,0.00700775318837,0.0512762100445,19.6521000163,"test",1929.86666667,0.00991432914191,1.02857745996,1.00991432914,2066619.8,567138.6,0.309954215777,502580371,0.706341095457,1986.61333691,1803.08666309,0.795052478616,-75036,-71418,-17223,71106,75010,85740,-569,-13655,-42475,,,,,,,,,,,,,,,0.00757996417992,0.0243005101252,-0.00809278469274,-0.024813330638,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2026-01-26T00:00:00.000+09:00",1949,2000,1916,1940,270870,-0.00461775269369,0.0475161987041,0.0119979134064,54.1924984574,1916.20812248,1913.08707767,3.12104480796,-9.54365366436,12.6646984723,1896,1929.08,98.7989524213,0.0174071095848,0.0985302087339,-0.213545174558,,,,,"2026-01-27T06:50:06.000+09:00",0,31743,0,-0.00257731958763,-0.0273195876289,0.0670103092784,0,0,0.0430990251411,0.0232067510549,0.0056607294669,0.00160878598348,-0.00491940910534,0.00652819508883,0.0509272950625,20.0798375339,"test",1929.4,0.00549393593863,1.02320675105,1.00549393594,2108258.4,579474.1,0.467441081491,502309501,0.670017521059,1989.40663788,1802.59336212,0.735529299623,-38082,-66475,4897,52184,63054,61612,-844,-813,-42621,,,,,,,,,,,,,,,-0.00811211065175,0.0709104262876,0.00349435795807,-0.0755281789813,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2026-01-27T00:00:00.000+09:00",1974,1975,1925,1935,80633,-0.00257731958763,-0.00051652892562,0.0120292887029,53.3480698298,1919.09918056,1914.71025711,4.38892345609,-6.75713824027,11.1460616964,1897.15,1927.94,95.3133129627,0.017406812947,0.0998585604496,-0.34781959877,,,,,"2026-01-28T06:50:06.000+09:00",0,-14145,0,-0.00361757105943,-0.0175710594315,0.0723514211886,0,0.0175257731959,0.0257731958763,0.0199509791002,0.00366193968692,0.00226817749669,-0.00349206110608,0.00576023860277,0.0492575260789,18.8655258859,"test",1929.45,0.00287646738708,1.0199509791,1.00287646739,884813.6,582849.15,0.1383428285,502228868,0.660347106966,1991.87333398,1802.42666602,0.699792376441,-52450,-46608,3093,54249,49320,58065,-850,-875,-42598,,,,,,,,,,,,,,,0.0273275160165,0.0170798846309,-0.0299048356041,-0.0196572042186,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2026-01-28T00:00:00.000+09:00",1950,1950,1923,1928,107254,-0.00361757105943,-0.0407960199005,0.0201058201058,52.1235371691,1920.4685374,1915.69468251,4.77385489316,-4.45093961358,9.22479450675,1899.05,1927.08,90.4337906082,0.0172129706574,0.100675475166,-0.330929793822,,,,,"2026-01-29T06:50:06.000+09:00",0,1959,0,-0.00311203319502,-0.00103734439834,0.0202282157676,0,0.0077519379845,0.0139534883721,0.0152444643374,0.000477406231189,0.00247606581596,-0.00230857863775,0.00478464445371,0.046905493054,19.1471936121,"test",1929.26666667,-0.000656553439994,1.01524446434,0.99934344656,304249,584854.65,0.183385735242,502121614,0.654653681902,1994.64388056,1803.45611944,0.65142182654,-516,-61009,-34740,10337,77822,99775,-3844,-4423,-46116,,,,,,,,,,,,,,,0.0169051201117,0.047044587517,-0.0205226911711,-0.0506621585764,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2026-01-29T00:00:00.000+09:00",1928,1935,1903,1922,70265,-0.00311203319502,-0.014358974359,0.0110468174645,51.042059039,1920.70414703,1916.16174306,4.54240396901,-2.65227089707,7.19467486608,1900.1,1925.54,86.2599484219,0.01720167456,0.101169820305,-0.358169258987,,,,,"2026-01-30T06:50:06.000+09:00",0,-8621,0,-0.00364203954214,-0.00884495317378,-0.0624349635796,0,0,0.0165975103734,0.0115257091732,-0.00183844531924,0.00236337355307,-0.00137995364051,0.00374332719359,0.0448803061508,18.7211506845,"test",1929.58333333,-0.00393003670913,1.01152570917,0.996069963291,140961.8,586905,0.119721249606,502051349,0.643888022763,1996.21638778,1803.98361222,0.613924381189,-8493,-66960,-24571,11513,72247,89998,-3872,-4681,-46490,,,,,,,,,,,,,,,0.00975475795862,0.0272513938881,-0.0128667911536,-0.0303634270831,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2026-01-30T00:00:00.000+09:00",1932,1932,1908,1915,47326,-0.00364203954214,-0.0174448435095,0.00472193074502,49.7452764139,1919.82658595,1916.07568802,3.75089792907,-1.37163713184,5.12253506091,1900.55,1924.98,81.8128092489,0.0172207090173,0.101346188739,-0.373551317394,,,,,"2026-02-02T06:50:06.000+09:00",0,-11565,0,-0.0146214099217,-0.0125326370757,-0.00678851174935,0,0.00520291363163,0.0124869927159,0.00760306227145,-0.00518446944903,0.00195869343555,-0.000716259598871,0.00267495303442,0.0427220936026,18.322288019,"test",1929.66666667,-0.00760062186906,1.00760306227,0.992399378131,115269.6,586244.85,0.0807273616135,502004023,0.635414281251,1996.8567495,1804.2432505,0.575020702466,-35282,-6854,-46691,21326,-460,95234,1893,1587,-40775,,,,,,,,,,,,,,,0.000595642805841,-0.0128562963217,-0.00423768234798,0.0092142567796,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-02-02T00:00:00.000+09:00",1935,1939,1885,1887,87790,-0.0146214099217,-0.0273195876289,-0.0161626694473,44.8381081253,1914.77634196,1913.92193335,0.854408605142,-0.926427984442,1.78083658958,1899,1923.96,79.8261800168,0.0174632517462,0.101243981465,-0.346834465174,,,,,"2026-02-03T06:50:06.000+09:00",0,-34472,0,0.00741918388977,0.00741918388977,-0.00370959194489,1,0.0104438642298,0.0281984334204,-0.00631911532385,-0.0192103785941,0.000452786754182,-0.000490952826943,0.000943739581126,0.0423032220545,18.9254464293,"test",1929.53333333,-0.0220433265384,0.993680884676,0.977956673462,78653.6,587952.65,0.149314744988,501916233,0.621541802729,1995.1311604,1802.8688396,0.437585274379,221,-22706,-39564,-19415,6223,85816,7472,3893,-38502,,,,,,,,,,,,,,,-0.0525786890643,-0.0444390311804,0.0379572791426,0.0298176212587,,,0,1,1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-02-03T00:00:00.000+09:00",1887,1909,1882,1901,80164,0.00741918388977,-0.0175710594315,-0.00782881002088,47.6203591298,1912.65690473,1912.9647531,-0.307848370645,-0.802712061683,0.494863691038,1898.25,1922.72,76.0528814442,0.0175512349273,0.100958769541,-0.353652541084,,,,,"2026-02-04T06:50:06.000+09:00",0,-16880,0,0.013150973172,0.0105207785376,-0.026301946344,1,0,0.0143084260731,0.00144870275254,-0.0112964966298,-0.000161940226536,-0.000422257791522,0.000260317564986,0.0400067761411,18.8419651643,"test",1928.95,-0.0144897483087,1.00144870275,0.985510251691,78559.8,589905.75,0.135892894755,501996397,0.629762381533,1994.07249214,1802.42750786,0.514349449375,-1445,-15955,-21265,-16670,1328,54617,7600,3769,-38603,,,,,,,,,,,,,,,0.06837021458,0.0418533085691,-0.0609510306902,-0.0344341246794,,,0,0,1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-02-04T00:00:00.000+09:00",1905,1927,1884,1926,63596,0.013150973172,-0.00103734439834,0.013150973172,52.2517484005,1914.70968862,1913.93032695,0.779361672492,-0.486297314848,1.26565898734,1899.5,1921.88,73.691961341,0.017692758742,0.101692663469,-0.36504860721,,,,,"2026-02-05T06:50:06.000+09:00",0,23767,0,-0.0109034267913,-0.00467289719626,0.00571131879543,0,0.00210415570752,0.0226196738559,0.0139510397473,0.0021437342602,0.00040465299714,-0.000252490817678,0.000657143814818,0.0382616621708,18.6235064548,"test",1929.05,-0.00158108913714,1.01395103975,0.998418910863,69828.2,589780.3,0.10782998347,502059993,0.640892040646,1996.08260713,1802.91739287,0.63718826188,51443,45105,23191,-54619,-65416,4646,4969,10400,-35378,,,,,,,,,,,,,,,0.0156994599174,0.00445675635525,-0.00254848674538,0.00869421681677,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-02-05T00:00:00.000+09:00",1926,1999,1894,1905,154212,-0.0109034267913,-0.00884495317378,0.016,48.3818859275,1913.21589037,1913.26882125,-0.0529308768732,-0.399624027253,0.34669315038,1901,1920.94,75.9282498167,0.0175892451656,0.100940277234,-0.306254098133,,,,,"2026-02-06T06:50:06.000+09:00",0,32723,0,-0.00734908136483,0.00472440944882,0.00839895013123,1,0,0.0545171339564,0.00210415570752,-0.00829802076067,-2.77852372038e-05,-0.000209776392259,0.000181991155055,0.0398573489851,19.4983208491,"test",1928.46666667,-0.0121685622429,1.00210415571,0.987831437757,86617.6,595094.25,0.259138783478,501905781,0.626239541047,1996.94373351,1805.05626649,0.520845551104,58374,44161,28145,-61989,-67279,-7931,5358,13123,-32728,,,,,,,,,,,,,,,-0.0386382677664,-0.0356872536823,0.0277348409751,0.024783826891,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2026-02-06T00:00:00.000+09:00",1905,1905,1855,1891,61632,-0.00734908136483,-0.0125326370757,0.0172135556751,45.9391790316,1909.79806108,1911.61927893,-1.82121785,-0.683942791803,-1.1372750582,1902.6,1919.76,74.0762319726,0.0175591991891,0.0989583160903,-0.371062621676,,,,,"2026-02-09T06:50:06.000+09:00",0,-406,0,0.00528820729773,0.00475938656795,0.0142781597039,1,0,0.0262467191601,-0.0060969200042,-0.0149810392966,-0.000963097752513,-0.000361683126284,-0.000601414626229,0.0391730470506,18.5737975724,"test",1927.66666667,-0.0190212692374,0.993903079996,0.980978730763,89478.8,595724.6,0.103457201532,501844149,0.624518779315,1996.7390461,1808.4609539,0.438389008169,19264,38591,-14272,-26710,-46708,24656,5508,7384,-32701,,,,,,,,,,,,,,,-0.0144144458195,-0.0249366209255,0.00706536445463,0.0175875395606,,,0,1,0
"004540","깨끗한나라","KOSPI","KRW","1d","2026-02-09T00:00:00.000+09:00",1902,1912,1889,1901,65655,0.00528820729773,0.00741918388977,0.0376637554585,47.9602448519,1908.44451322,1910.83266568,-2.38815245459,-1.02478472436,-1.36336773023,1906.05,1918.72,70.4279296889,0.0172105223353,0.0927788140819,-0.366330500268,,,,,"2026-02-10T06:50:06.000+09:00",0,10981,0,0.0105207785376,-0.00315623356128,0.013150973172,0,0.0058170280275,0.0121628767848,-0.00264945830382,-0.00923532354903,-0.00125626115444,-0.000539076656686,-0.000717184497753,0.037047832556,18.6423043888,"test",1926.08333333,-0.0130229740838,0.997350541696,0.986977025916,85051.8,593253.35,0.110669412992,501909804,0.642352799188,1994.47052929,1817.62947071,0.471443283361,-45527,-643,-60604,38719,-7282,69644,2793,5721,-32314,,,,,,,,,,,,,,,0.0410481928184,0.043283954958,-0.0357599855207,-0.0379957476603,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2026-02-10T00:00:00.000+09:00",1901,1923,1892,1921,79507,0.0105207785376,0.0105207785376,0.0503007107709,51.838302705,1910.37612657,1911.58580155,-1.20967498007,-1.0617627755,-0.147912204567,1910.65,1918.42,67.6116489968,0.0172859835613,0.0849809433308,-0.357052348957,,,,,"2026-02-11T06:50:06.000+09:00",0,16432,0,-0.00208224882874,-0.0135346173868,0.0135346173868,0,0,0.0163072067333,0.00541700468427,0.001344856705,-0.000629711077599,-0.000552713573921,-7.69975036788e-05,0.0351960692331,18.8442015164,"test",1924.9,-0.00202607927685,1.00541700468,0.997973920723,84920.4,593687,0.133920736011,501989311,0.654545240169,1991.83441969,1829.46558031,0.563743757976,-56249,-10643,-69079,53915,3306,79962,-2013,3510,-34557,,,,,,,,,,,,,,,0.000688934020883,-0.0109529510886,0.00983184451673,0.0214737296263,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2026-02-11T00:00:00.000+09:00",1926,1938,1911,1917,73816,-0.00208224882874,-0.00467289719626,0.0251336898396,51.019406014,1911.39518402,1911.98685329,-0.59166926664,-0.967744073729,0.376074807089,1913,1918.04,64.7108169256,0.0166966190348,0.0826285100109,-0.353746994423,,,,,"2026-02-12T06:50:06.000+09:00",0,16731,0,-0.00156494522692,-0.0208659363589,0.0114762649974,0,0.00260281103592,0.014055179594,0.00209095661265,-0.000542220183104,-0.000308643331581,-0.000504822156353,0.000196178824773,0.0337562946925,18.7678475394,"test",1924,-0.00363825363825,1.00209095661,0.996361746362,86964.4,584213.45,0.126351079387,501915495,0.636308270547,1992.03416983,1833.96583017,0.525305510318,-43104,-55956,-82121,42651,50562,96494,-1106,1309,-33637,,,,,,,,,,,,,,,0.00995908851706,-0.000295911047346,-0.0120413373458,-0.00178633778139,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2026-02-12T00:00:00.000+09:00",1917,1930,1909,1914,78359,-0.00156494522692,0.00472440944882,0.0385241454151,50.3766391497,1911.79592494,1912.13597527,-0.34005032573,-0.842205324129,0.5021549984,1916.55,1917.62,61.5886157166,0.0163182622425,0.0753679222769,-0.351343728436,,,,,"2026-02-13T06:50:06.000+09:00",0,13727,0,-0.0073145245559,0.0067920585162,0.0130616509927,1,0,0.0109546165884,-0.00133051577053,-0.00188775669841,-0.000177664746985,-0.000440023680318,0.000262358933333,0.0321779601445,18.826006689,"test",1922.58333333,-0.00446447921633,0.998669484229,0.995535520784,71793.8,585168.9,0.133908346804,501837136,0.633636544936,1988.77319572,1844.32680428,0.482346391803,-26350,-85367,-97496,28751,83458,98600,-2017,-1654,-19291,,,,,,,,,,,,,,,0.031334450153,0.00997425708827,-0.03289939538,-0.0115392023152,,,0,1,0
"004540","깨끗한나라","KOSPI","KRW","1d","2026-02-13T00:00:00.000+09:00",1912,1912,1887,1900,48229,-0.0073145245559,0.00475938656795,0.0376843255052,47.3769474493,1909.98116726,1911.23701414,-1.25584687828,-0.92493363496,-0.330913243324,1920,1916.78,59.1180003083,0.0163401957001,0.0638703928541,-0.37219290255,,,,,"2026-02-19T06:50:06.000+09:00",0,-3635,0,-0.00263157894737,0.105263157895,0.00789473684211,1,-0.00104493207941,0.0130616509927,-0.0104166666667,-0.0087542649652,-0.000660972041202,-0.000486807176295,-0.000174164864907,0.0311147370044,18.3333249549,"test",1921.86666667,-0.0113778271125,0.989583333333,0.988622172887,69113.2,585120.35,0.0824257778763,501788907,0.63377209492,1981.31557714,1858.68442286,0.336909306469,-44868,-74775,-114456,46285,76301,104143,-674,-2672,-7356,,,,,,,,,,,,,,,-0.00276335637338,-0.0176822174264,-0.00455116818253,0.0103676928705,,,0,1,1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-02-19T00:00:00.000+09:00",1909,1914,1882,1895,83417,-0.00263157894737,-0.00315623356128,0.0232181425486,46.3162119207,1907.6763723,1910.03427235,-2.35790005333,-1.21152691863,-1.14637313469,1922.15,1915.72,57.1810002863,0.0162194458589,0.0564303987941,-0.348607233422,,,,,"2026-02-20T06:50:06.000+09:00",0,-14814,0,0,0.0923482849604,0.0284960422164,1,0.00473684210526,0.0168421052632,-0.0141248081575,-0.0108157768359,-0.00124427443447,-0.000639328189253,-0.00060494624522,0.0301746703358,18.8785815283,"test",1921.15,-0.0136116388621,0.985875191842,0.986388361138,72665.6,586157.35,0.142311616497,501705490,0.620188845197,1976.38384552,1867.91615448,0.249695049842,-47407,-57836,-147660,43843,55686,117681,-2295,-3779,5022,,,,,,,,,,,,,,,0.0309133268325,0.0493906408216,-0.0335449057799,-0.052022219769,,,0,0,1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-02-20T00:00:00.000+09:00",1922,1922,1882,1895,65118,0,-0.0135346173868,-0.0211776859504,46.3162119207,1905.72616117,1908.92062255,-3.1944613722,-1.60811380935,-1.58634756285,1920.1,1914.72,55.9537859801,0.0126832254443,0.0573696820041,-0.328972598877,,,,,"2026-02-23T06:50:06.000+09:00",0,-26555,0,-0.00949868073879,0.0949868073879,0.0168865435356,1,0.0142480211082,0.0211081794195,-0.0130722358211,-0.0102991560124,-0.00168573159483,-0.000848608870367,-0.000837122724459,0.0295270638418,18.6309304133,"test",1920.01666667,-0.0130294007865,0.986927764179,0.986970599214,69787.8,279520.4,0.232963318599,501705490,0.191883669314,1975.17776321,1865.02223679,0.272140347229,-23707,-52825,-126031,23984,53527,107481,-1760,-1401,5003,,,,,,,,,,,,,,,0.0231238715928,-0.00578094442195,-0.0231238715928,0.00578094442195,,,0,0,1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-02-23T00:00:00.000+09:00",1895,1895,1877,1877,76825,-0.00949868073879,-0.0208659363589,-0.0661691542289,42.3567636165,1901.30675176,1906.55613199,-5.24938022462,-2.3363670924,-2.91301313222,1913.45,1913.3,53.2428012673,0.00905031943376,0.0419630557405,-0.310796408084,,,,,"2026-02-24T06:50:06.000+09:00",0,-9262,0,0.0266382525306,0.0479488545551,0.023441662227,1,0,0.00949868073879,-0.0190493611017,-0.0189724559661,-0.00279668632105,-0.00124473473223,-0.00155195158882,0.0283659037119,18.7867154305,"test",1918.5,-0.0216314829294,0.980950638898,0.978368517071,70389.6,132857.8,0.578249828012,501628665,-0.758026250623,1953.5971045,1873.3028955,0.0460444725598,6887,-24784,-96644,-7386,26264,89232,-761,-2327,4959,,,,,,,,,,,,,,,0.00646635207187,-0.0017417677643,-0.0159650328107,-0.00775691297449,,,0,0,1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-02-24T00:00:00.000+09:00",1877,1933,1873,1927,176047,0.0266382525306,0.0067920585162,-0.0117948717949,54.0958818335,1905.25955918,1908.07049258,-2.81093339703,-2.43128035333,-0.379653043705,1912.3,1913,53.7254583196,0.00916117271791,0.0387962277278,1.4567133165,,,,,"2026-02-25T06:50:06.000+09:00",0,9787,0,0.0897768552154,-0.0648676699533,0.016606123508,0,0,0.0319659030368,0.00768707838728,0.00731834814428,-0.00145870959887,-0.00126169193219,-0.000197017666687,0.0278803623869,19.6422259552,"test",1918.08333333,0.00464873788939,1.00768707839,1.00464873789,89927.2,97325.1,1.80885506411,501804712,-0.488797853791,1949.39501314,1875.20498686,0.698139840843,49424,17938,-90228,-44114,-17179,71247,-284,-2046,4742,,,,,,,,,,,,,,,0.0211337834347,0.0112935008116,0.00550446909589,0.015344751719,,,0,0,1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-02-25T00:00:00.000+09:00",2020,2195,1956,2100,2865615,0.0897768552154,0.105263157895,0.0774756285275,73.9008530264,1935.219627,1922.28749313,12.9321338713,0.641402491593,12.2907313797,1919.85,1915.88,69.0307827253,0.0217141923347,0.0927384572566,4.34348206689,,,,,"2026-02-26T06:50:06.000+09:00",0,-48272,0,-0.0142857142857,-0.0942857142857,-0.0557142857143,0,0.0482615464453,0.124026984951,0.093835455895,0.0961020523206,0.00615815898632,0.000305429757901,0.00585272922842,0.0328718012978,22.5179861687,"test",1920.58333333,0.0934177984119,1.09383545589,1.09341779841,653404.4,231816.5,12.3615661525,504670327,0.45077809388,2008.87196358,1830.82803642,1.51182895069,51400,43443,405,-50320,-43078,-13945,-216,-943,5356,,,,,,,,,,,,,,,0.019133482086,0.000214592274678,0.0706433731293,0.0895622629407,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-02-26T00:00:00.000+09:00",2205,2225,2010,2070,1000428,-0.0142857142857,0.0923482849604,0.0670103092784,68.3905145984,1955.955069,1933.22916031,22.7259086955,5.05830373237,17.6676049631,1926.35,1918.5,79.4571553878,0.0220054962919,0.114599988761,1.1636903101,,,,,"2026-02-27T06:50:06.000+09:00",0,-22039,0,0.0024154589372,-0.0917874396135,0.0217391304348,0,0.05,0.102380952381,0.0745710800218,0.078967943706,0.0109786998529,0.00244362499148,0.00853507486141,0.0383850992212,21.4512423531,"test",1922.53333333,0.0767043484292,1.07457108002,1.07670434843,836806.6,268294.4,3.7288441354,503669899,0.253527095608,2036.72984417,1815.97015583,1.15070756837,25239,47862,-33323,-23230,-40809,13818,-180,-212,5623,,,,,,,,,,,,,,,0.0367217523086,0.0196524350998,-0.0510074665943,-0.0339381493855,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-02-27T00:00:00.000+09:00",2095,2160,2020,2075,496153,0.0024154589372,0.0949868073879,0.0723514211886,68.807966025,1974.26967377,1943.73070399,30.5389697834,10.1544369426,20.3845328409,1933.35,1920.7,83.7816442887,0.0219636475037,0.132445419369,0.328979963283,,,,,"2026-03-03T06:50:06.000+09:00",0,23048,0,-0.0520481927711,-0.107951807229,-0.0168674698795,0,0.012077294686,0.0676328502415,0.0732666097706,0.0803352944239,0.0147175757993,0.00489370455064,0.00982387124861,0.0403766960427,20.7523560595,"test",1924.85,0.0780060783957,1.07326660977,1.0780060784,923013.6,289070.4,1.71637428114,504166052,0.335071318267,2061.38167577,1805.31832423,1.05318341789,109715,151360,71937,-46282,-87445,-29284,1420,1134,7012,,,,,,,,,,,,,,,-0.0100106702266,0.00389681437529,0.0124261291638,-0.00148135543809,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-03-03T00:00:00.000+09:00",2050,2050,1961,1967,263633,-0.0520481927711,0.0479488545551,0.0202282157676,52.6375092128,1973.15126242,1945.45435554,27.6969068776,13.6629309296,14.033975948,1935.3,1920.82,85.9400982681,0.0250877603295,0.133138870837,-0.0529448809973,,,,,"2026-03-04T06:50:06.000+09:00",0,42011,0,-0.0838840874428,-0.0152516522623,0.0294865277072,0,-0.0120481927711,0.0428915662651,0.0163798894228,0.0240418154746,0.0140807864147,0.00694607571408,0.00713471070058,0.0436909498058,20.0665780838,"test",1925.36666667,0.0216235868493,1.01637988942,1.02162358685,960375.2,296889.35,0.887984025025,503902419,0.299910555902,2064.13182837,1806.46817163,0.623028604042,100584,137140,101505,-57605,-93297,-81887,1435,1253,10635,,,,,,,,,,,,,,,-0.0724232198881,-0.0461778366505,0.020375027117,-0.00587035612057,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-03-04T00:00:00.000+09:00",1960,1964,1780,1802,265647,-0.0838840874428,-0.0648676699533,-0.0624349635796,37.9599443626,1946.82029897,1934.82810698,11.992191987,13.3287831411,-1.33659115408,1929.3,1917.46,93.1586626775,0.0312248535182,0.146501288691,-0.0655085939765,,,,,"2026-03-05T06:50:06.000+09:00",0,-20680,0,0.0554938956715,0.0660377358491,0.123751387347,1,-0.00355871886121,0.0935434672089,-0.0659824806925,-0.0602150761945,0.00665493450999,0.00739666101058,-0.000741726500599,0.0516973710752,19.986576079,"test",1923.15,-0.062995606167,0.934017519308,0.937004393833,978295.2,306658.45,0.866263427602,503636772,0.258499806544,2070.62246814,1787.97753186,0.0496116021776,89067,87505,64237,-47257,-43952,-44952,1217,1289,10712,,,,,,,,,,,,,,,-0.120576804543,-0.139984178606,0.0366927171001,0.0561000911632,,,0,1,1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-03-05T00:00:00.000+09:00",1811,1910,1811,1902,131282,0.0554938956715,-0.0942857142857,-0.00678851174935,47.5124205112,1939.92486836,1932.39639536,7.52847300446,12.1687211138,-4.64024810929,1928.65,1916.78,94.2187582005,0.0337003432753,0.146940771143,-0.287514933961,,,,,"2026-03-06T06:50:06.000+09:00",0,-399,0,-0.0115667718191,0.00841219768665,0.0567823343849,1,0.00499445061043,0.0549389567148,-0.0138179555648,-0.00771084840201,0.0039581876995,0.00639785547516,-0.00243966777565,0.0495366762358,19.3357642074,"test",1922.48333333,-0.01065462206,0.986182044435,0.98934537794,431428.6,310856.25,0.422323823311,503768054,0.283737418823,2070.34865913,1786.95134087,0.405962412901,-54192,45768,53027,43534,6409,-7076,-151,1199,4968,,,,,,,,,,,,,,,0.0962709628274,0.141010179469,-0.0407770671559,-0.0855162837979,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-03-06T00:00:00.000+09:00",1902,1907,1852,1880,90441,-0.0115667718191,-0.0917874396135,-0.00370959194489,45.8401847494,1930.70565784,1928.51518089,2.19047695826,10.1730722827,-7.9825953244,1928.3,1915.08,91.4174183291,0.0336395750344,0.147427602596,-0.353143982753,,,,,"2026-03-09T06:50:06.000+09:00",0,-638,0,-0.0154255319149,0.0244680851064,0.0797872340426,1,0,0.0289169295478,-0.0250479697143,-0.0183177726257,0.00116514731822,0.00541120866098,-0.00424606134276,0.0486262863452,18.9514800451,"test",1921.35,-0.0215213261509,0.974952030286,0.978478673849,249431.2,310988.8,0.290817547127,503677613,0.2831902628,2070.44232304,1786.15767696,0.330099864115,-31062,80839,70222,43757,-26310,-18715,-267,1166,2896,,,,,,,,,,,,,,,0.000173713712638,0.0342705636818,-0.0117404855318,-0.0458373355009,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-03-09T00:00:00.000+09:00",1880,1888,1819,1851,110978,-0.0154255319149,-0.107951807229,-0.026301946344,43.6588484437,1918.44324894,1922.77331563,-4.33006669,7.27244448812,-11.6025111781,1925.8,1913,89.8161741627,0.0337687224041,0.151302869365,-0.323002818213,,,,,"2026-03-10T06:50:06.000+09:00",0,-13195,0,0.0464613722312,0.0518638573744,0.110210696921,1,0,0.0367021276596,-0.0388410011424,-0.0324098274961,-0.00233931209616,0.00392892733016,-0.00626823942632,0.048523054653,19.1405685799,"test",1919.78333333,-0.0358286959466,0.961158998858,0.964171304053,172396.2,312529.5,0.35509607893,503566635,0.251214365364,2071.48953291,1780.11046709,0.243289725401,-9004,-31214,56678,21175,23505,-7107,26,-105,3138,,,,,,,,,,,,,,,-0.0596253807161,-0.0453722708653,0.0441998488012,0.0299467389504,,,0,0,1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-03-10T00:00:00.000+09:00",1870,2115,1845,1937,2860975,0.0464613722312,-0.0152516522623,0.00571131879543,51.091529343,1921.29813372,1923.82714411,-2.52901038376,5.31215351374,-7.84116389751,1926.35,1912.76,102.686447437,0.0352048507493,0.15134469922,2.89657648273,,,,,"2026-03-11T06:50:06.000+09:00",0,-69549,0,-0.00826019617966,0.00103252452246,0.0635002581311,1,0.010264721772,0.145867098865,0.00552859033924,0.0126727869675,-0.00130563261939,0.002742464385,-0.00404809700439,0.0530131375513,22.4355686974,"test",1919.6,0.00906438841425,1.00552859034,1.00906438841,691864.6,452398.45,6.32401592004,506427610,0.482717944767,2072.12143067,1780.57856933,0.536529791712,26874,-27942,28458,-20813,43201,26730,-653,-889,-654,,,,,,,,,,,,,,,0.0534514372976,0.0321152520231,-0.00699006506635,0.0143461202081,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2026-03-11T00:00:00.000+09:00",1956,1976,1920,1921,201199,-0.00826019617966,0.0660377358491,0.00839895013123,49.7758659008,1921.252267,1923.61772602,-2.36545902835,3.77663100533,-6.14209003367,1927.15,1912.4,99.3517011913,0.035165223389,0.150968295261,-0.305206353468,,,,,"2026-03-12T06:50:06.000+09:00",0,4670,0,-0.00156168662155,0.00937011972931,0.0723581467985,1,0.00980898296335,0.0289106866288,-0.00319124095166,0.00449696716168,-0.0012313685728,0.00196597137185,-0.00319733994465,0.0517187408596,19.7726509124,"test",1919.25,0.000911814510877,0.996808759048,1.00091181451,678975,454747.8,0.442440843034,506226411,0.475057823259,2072.61927511,1781.68072489,0.478861515617,16349,8121,28197,-13846,7101,29428,-656,-707,-3118,,,,,,,,,,,,,,,0.0139826012772,-0.000747134519373,-0.0222427974568,-0.00751306166029,,,0,1,0
"004540","깨끗한나라","KOSPI","KRW","1d","2026-03-12T00:00:00.000+09:00",1920,1948,1900,1918,50216,-0.00156168662155,0.00841219768665,0.0142781597039,49.5183830465,1920.75191823,1923.20159817,-2.4496799433,2.5313688156,-4.9810487589,1928.5,1912.34,95.6837225348,0.0351188294712,0.149961970312,-0.486103046328,,,,,"2026-03-13T06:50:06.000+09:00",0,5493,0,0.00417101147028,-0.00156412930136,0.0818561001043,0,-0.000520562207184,0.0249869859448,-0.005444646098,0.00295972473514,-0.00127720539275,0.00131979604567,-0.00259700143843,0.0498872380265,18.3831272458,"test",1918.61666667,-0.00032141212853,0.994555353902,0.999678587871,662761.8,454177,0.110564823846,506176195,0.476911644579,2073.10082987,1783.89917013,0.463693154427,73122,96100,110536,-84037,-104066,-64434,686,732,-1684,,,,,,,,,,,,,,,-0.00475940070767,0.0101774231855,0.00319771408612,-0.0117391098071,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2026-03-13T00:00:00.000+09:00",1904,1954,1904,1926,71944,0.00417101147028,0.0244680851064,0.013150973172,50.2573278819,1921.55931542,1923.40888719,-1.8495717719,1.6551806981,-3.50475247,1929.75,1912.52,92.4205994966,0.0351133669374,0.149303833454,-0.460416064047,,,,,"2026-03-16T06:50:06.000+09:00",0,12492,0,0.0109034267913,0.0119418483904,0.082554517134,1,-0.00729927007299,0.0260688216893,-0.00194325689856,0.00704829230544,-0.000960317638576,0.000859387693718,-0.00181970533229,0.0479857733627,18.7468439172,"test",1918.4,0.00396163469558,0.998056743101,1.0039616347,659062.4,454491.45,0.158295607101,506248139,0.477273554871,2073.8095363,1785.6904637,0.48698454786,57112,60232,131097,-78672,-79228,-90661,497,-125,-2950,,,,,,,,,,,,,,,-0.0171960775534,0.00397074190178,0.0213670890237,0.000200269568505,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2026-03-16T00:00:00.000+09:00",1927,1977,1927,1947,80160,0.0109034267913,0.0518638573744,0.0135346173868,52.2338994353,1925.4732669,1925.15637703,0.316889864065,1.38752253129,-1.07063266723,1931.05,1913.22,89.4619852468,0.0351185073868,0.149337846273,-0.450574954365,,,,,"2026-03-17T06:50:06.000+09:00",0,1971,0,-0.00410888546482,-0.010272213662,0.0760143810991,0,0.000519210799585,0.0259605399792,0.00825975505554,0.0176560980964,0.000162758019551,0.000712646395118,-0.000549888375567,0.0459486313543,18.8658249281,"test",1918.1,0.0150669933789,1.00825975506,1.01506699338,652898.8,454524.1,0.176360285406,506328299,0.477311104076,2075.23942402,1786.86057598,0.555309188271,38131,55256,122577,-58360,-72434,-82847,1915,1182,810,,,,,,,,,,,,,,,0.0114101078138,-0.0127237718568,-0.000506681022487,0.0236271986481,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2026-03-17T00:00:00.000+09:00",1979,1979,1939,1939,43000,-0.00410888546482,0.00103252452246,0.0114762649974,51.3960451277,1927.55430276,1926.18183059,1.37247217299,1.38451245963,-0.0120402866413,1932.15,1914.2,85.9289863006,0.0351310039804,0.149139069587,-0.493010458657,,,,,"2026-03-18T06:50:06.000+09:00",0,-4231,0,0,-0.00928313563693,0.0727178958226,0,0.0164355418593,0.0205444273241,0.0035452734001,0.0129558039912,0.0007078247411,0.000714034275211,-6.20953411101e-06,0.0443161352762,18.2388830619,"test",1917.73333333,0.0110894806369,1.0035452734,1.01108948064,89303.8,452983.3,0.094926236795,506285299,0.482336103781,2076.22952665,1788.07047335,0.523771593922,-30361,38865,123279,24069,-59184,-83016,545,1930,-33,,,,,,,,,,,,,,,0.0163301710857,-0.00118598951058,-0.0204390565505,-0.00292289595424,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2026-03-18T00:00:00.000+09:00",1938,1948,1931,1939,56829,0,0.00937011972931,0.0130616509927,51.3960451277,1929.31517926,1927.13132462,2.18385464098,1.5443808959,0.639473745076,1933.4,1914.96,81.0054872792,0.0351265333501,0.148817213363,-0.474802033036,,,,,"2026-03-19T06:50:06.000+09:00",0,-3642,0,-0.0123775141826,0.0103145951521,0.0675605982465,1,-0.000515729757607,0.00876740587932,0.00289645184649,0.0125537870243,0.00112627882464,0.000796483185097,0.000329795639544,0.0417769403193,18.5177297021,"test",1917.21666667,0.0113619570036,1.00289645185,1.011361957,60429.8,451906.8,0.125753805873,506285299,0.492154908933,2077.26160016,1789.53839984,0.519463150673,-19355,24528,138092,21430,-43952,-97982,1410,1941,477,,,,,,,,,,,,,,,0.0504478342269,0.0241349587489,-0.0504478342269,-0.0241349587489,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2026-03-19T00:00:00.000+09:00",1939,1939,1914,1915,46673,-0.0123775141826,-0.00156412930136,0.00789473684211,48.6792875142,1927.11284399,1926.23270798,0.880136008876,1.4115319185,-0.531395909621,1934.15,1915.14,77.0050953306,0.035205597717,0.148191846845,-0.486891825451,,,,,"2026-03-20T06:50:06.000+09:00",0,-6996,0,0.0177545691906,0.0355091383812,0.107049608355,1,0,0.0128932439402,-0.00990099009901,-7.31017053585e-05,0.000459601049022,0.000737092385638,-0.000277491336617,0.0402115380317,18.3083940308,"test",1916.86666667,-0.000973811428373,0.990099009901,0.999026188572,59721.2,451829,0.103297929084,506238626,0.492411841648,2077.46263029,1790.83736971,0.433188024107,-9230,-27096,158215,10270,21873,-118862,463,959,1947,,,,,,,,,,,,,,,-0.0273095663651,-0.017949466669,0.0149320521825,0.00557195248639,,,0,1,1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-03-20T00:00:00.000+09:00",1915,1957,1914,1949,62672,0.0177545691906,0.0119418483904,0.0284960422164,52.5091525453,1930.48009876,1927.91917405,2.56092470442,1.64141047568,0.919514228739,1936.85,1915.76,74.5761599499,0.0353800781897,0.146930982926,-0.466154633629,,,,,"2026-03-23T06:50:06.000+09:00",0,28867,0,-0.0112878399179,0.0851718830169,0.0749102103643,1,0,0.022454308094,0.0062730722565,0.0173508163862,0.00131396855024,0.000842180849503,0.000471787700738,0.0382638070548,18.6207417636,"test",1916.6,0.0169049358239,1.00627307226,1.01690493582,57866.8,450791.75,0.139026501705,506301298,0.509748459239,2079.14163714,1794.55836286,0.542694005931,6479,-11768,177165,-5839,13649,-132698,642,2075,2904,,,,,,,,,,,,,,,0.00311978373201,0.015776401861,0.0146347854586,0.00197816732961,,,0,0,1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-03-23T00:00:00.000+09:00",1940,1982,1908,1927,127408,-0.0112878399179,-0.010272213662,0.0168865435356,49.9135527996,1929.94469895,1927.85108709,2.09361186242,1.73185075303,0.36176110939,1938.45,1915.98,74.5350056677,0.0354977950842,0.14556772722,-0.392772459587,,,,,"2026-03-24T06:50:06.000+09:00",0,4794,0,-0.00311364815776,0.0586403736378,0.0871821484172,1,-0.00461775269369,0.0379681888148,-0.00590678119116,0.00575162579985,0.00108646178641,0.000898728984447,0.000187732801967,0.038679297181,19.318869487,"test",1916.13333333,0.00567114327465,0.994093218809,1.00567114327,67316.4,453906.25,0.28069232358,506173890,0.492216179002,2079.53788042,1797.36211958,0.459422453699,14547,944,176346,-15303,-895,-137269,686,712,2923,,,,,,,,,,,,,,,-0.0649432643742,-0.0556426062401,0.0536554244563,0.0443547663222,,,0,1,1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-03-24T00:00:00.000+09:00",1915,1950,1901,1921,91519,-0.00311364815776,-0.00928313563693,0.023441662227,49.1992628127,1928.56859142,1927.34359915,1.22499226413,1.63047905525,-0.405486791121,1940.65,1916.38,72.7110766915,0.035426392837,0.142772360905,-0.437002213938,,,,,"2026-03-25T06:50:06.000+09:00",0,18050,0,0.019781363873,0.0541384695471,0.056741280583,1,-0.00622729631552,0.0254281266217,-0.0101254734239,0.00241079535374,0.000637684676798,0.000848765775768,-0.00021108109897,0.0378506385692,18.9849030484,"test",1915.66666667,0.00278406124935,0.989874526576,1.00278406125,77020.2,454640.95,0.201299508986,506082371,0.489804756919,2079.18559109,1802.11440891,0.429079596641,-17127,-13862,134201,17779,15583,-93697,372,786,3080,,,,,,,,,,,,,,,0.0274097026315,0.0223814603105,-0.0305233507892,-0.0254951084683,,,0,1,1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-03-25T00:00:00.000+09:00",1921,1969,1921,1959,54017,0.019781363873,0.0103145951521,0.016606123508,53.716750247,1933.25034658,1929.68851774,3.56182884935,2.01674901407,1.54507983528,1942.25,1918.06,70.9459997849,0.0352167692372,0.142728463119,-0.473385594025,,,,,"2026-03-26T06:50:06.000+09:00",0,27162,0,0.0122511485452,0.0336906584992,0.04134762634,1,0,0.0249869859448,0.0086240185352,0.0213444834885,0.00181818726358,0.0010294788229,0.000788708440675,0.0362154159188,18.4772435182,"test",1916,0.0224425887265,1.00862401854,1.02244258873,76457.8,448539.45,0.12042864903,506136388,0.48286455071,2080.85717875,1803.64282125,0.560422555857,-24141,-16554,103600,26261,18480,-62323,1571,2236,4759,,,,,,,,,,,,,,,0.0158968800415,0.0339830931659,0.0038844838315,-0.0142017292929,,,0,0,1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-03-26T00:00:00.000+09:00",1959,2055,1946,1983,364897,0.0122511485452,0.0355091383812,-0.0557142857143,56.3564775374,1940.90413942,1933.63751642,7.26662299619,3.06672381049,4.19989918569,1936.4,1920.54,73.6641426575,0.0289979995837,0.124071060664,0.0665244676507,,,,,"2026-03-27T06:50:06.000+09:00",0,-36222,0,0.0665658093797,0.0136157337368,0.00857286938981,1,0,0.055640632976,0.0240652757695,0.0325221031585,0.00366445940302,0.00154650721659,0.00211795218643,0.0371478278656,20.3997365309,"test",1917.03333333,0.0344108083671,1.02406527577,1.03441080837,140102.6,323503.55,1.12795361906,506501285,0.282988857464,2056.52560094,1816.27439906,0.693963649868,-48524,-38350,76422,52033,40868,-34916,2052,2301,5191,,,,,,,,,,,,,,,-0.0322125550095,-0.0197576646113,0.0444637035546,0.0320088131564,,,0,0,1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-03-27T00:00:00.000+09:00",1987,2405,1987,2115,7403830,0.0665658093797,0.0851718830169,0.0217391304348,67.3770816027,1967.68811797,1947.07177446,20.6163435044,6.57664774928,14.0396957552,1938.65,1926.2,98.5452753248,0.0324895405928,0.135376568892,4.06303142835,,,,,"2026-03-30T06:50:06.000+09:00",0,139424,0,-0.0354609929078,-0.0401891252955,-0.0548463356974,0,0.00201714573878,0.210791729702,0.0909653624945,0.0980168206832,0.00974768014394,0.00310952612259,0.00663815402135,0.0465935107919,23.4743180834,"test",1920.33333333,0.101371289707,1.09096536249,1.10137128971,1608334.2,643673.65,11.5024593596,513905115,0.795062528969,2069.87389264,1807.42610736,1.17194318218,-48325,-68666,60637,50240,71662,-20227,1881,2025,5141,,,,,,,,,,,,,,,-0.0039538793435,0.0042845579955,0.0705196887232,0.0622812513842,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-03-30T00:00:00.000+09:00",2115,2290,2020,2040,1240626,-0.0354609929078,0.0586403736378,-0.0168674698795,58.3598758471,1978.8130229,1953.95534673,24.8576761704,10.2328534335,14.6248227369,1936.9,1930.42,110.792041373,0.0334762198762,0.128735416812,0.335483183677,,,,,"2026-03-31T06:50:06.000+09:00",0,-40623,0,-0.00735294117647,0.00735294117647,-0.031862745098,1,0,0.127659574468,0.0532293871651,0.0567648491002,0.0121851353776,0.00501610462427,0.00716903075338,0.0543098242025,21.6518317361,"test",1922.46666667,0.0611367340569,1.05322938717,1.06113673406,1830977.8,680897.3,1.82204570352,512664489,0.624061587555,2061.57381441,1812.22618559,0.91347896704,-9703,-40804,-15818,10342,44125,-5699,490,2040,3829,,,,,,,,,,,,,,,-0.0297065383067,-0.0301880842043,-0.00575445460113,-0.00527290870355,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-03-31T00:00:00.000+09:00",2090,2090,2005,2025,462286,-0.00735294117647,0.0541384695471,0.0294865277072,56.7247651152,1985.91871168,1959.21791364,26.7007980463,13.5264423561,13.1743556903,1939.8,1933.52,108.949752704,0.0313718403368,0.133959229259,-0.13713991545,,,,,"2026-04-01T06:50:06.000+09:00",0,42306,0,0,0.0172839506173,-0.0162962962963,1,0.0245098039216,0.0416666666667,0.04392205382,0.0473126732591,0.0131855792821,0.00667972462028,0.00650585466186,0.0538023470141,20.6572640068,"test",1924.71666667,0.0521029069214,1.04392205382,1.05210290692,1905131.2,690829.95,0.669174809228,512202203,0.60071107224,2069.72705646,1809.87294354,0.827876280439,-126977,-148200,-151139,129516,152605,152205,-13956,-12027,-10200,,,,,,,,,,,,,,,-0.0426051200424,-0.0493744636647,0.035252178866,0.0420215224882,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2026-04-01T00:00:00.000+09:00",2025,2040,1971,2025,242114,0,0.0336906584992,0.123751387347,56.7247651152,1991.93121758,1964.09066077,27.8405568033,16.3892652455,11.4512915578,1950.95,1937.16,106.096198939,0.0244627053232,0.121459986099,-0.268500470136,,,,,"2026-04-02T06:50:06.000+09:00",0,60826,0,-0.00740740740741,0.0172839506173,0.00246913580247,1,0,0.0340740740741,0.0379558676542,0.0453447314626,0.0137484231127,0.00809346431877,0.00565495879397,0.0523931846612,20.0104889502,"test",1926.78333333,0.0509744219641,1.03795586765,1.05097442196,1942750.6,689653.3,0.351066253145,512202203,0.620995433503,2069.43117994,1832.46882006,0.812496887849,-57169,-101694,-85599,63522,108923,90552,-15033,-14579,-11109,,,,,,,,,,,,,,,0.0843628648223,0.0606144110073,-0.0843628648223,-0.0606144110073,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2026-04-02T00:00:00.000+09:00",2025,2065,2000,2010,371248,-0.00740740740741,0.0136157337368,0.0567823343849,54.9395630624,1994.71103026,1967.49135257,27.2196776892,18.5553477343,8.66432995497,1956.35,1940.74,103.160756158,0.0218160427437,0.121561919516,-0.19860662138,,,,,"2026-04-03T06:50:06.000+09:00",0,-72939,0,0.00995024875622,0.0323383084577,-0.00248756218905,1,0,0.0320987654321,0.0274235182866,0.0356874182013,0.0135421282036,0.0092315162857,0.00431061191789,0.0513237592824,20.4305155843,"test",1928.51666667,0.0422518170269,1.02742351829,1.04225181703,1944020.8,701651.6,0.529105898141,511830955,0.57456585291,2075.25883062,1837.44116938,0.725593001458,-130662,-122942,-92288,139410,131502,90177,-11674,-11686,-7694,,,,,,,,,,,,,,,-0.044654753865,-0.0536114246806,0.0372473464576,0.0462040172732,,,0,0,1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-04-03T00:00:00.000+09:00",2025,2120,2015,2030,235823,0.00995024875622,-0.0401891252955,0.0797872340426,56.887784993,2000.14010253,1972.12162275,28.0184797772,20.4479741428,7.57050563433,1963.85,1944.3,103.649273575,0.021600735083,0.119780118206,-0.284786301046,,,,,"2026-04-06T06:50:06.000+09:00",0,29420,0,0.012315270936,0.0270935960591,-0.0152709359606,1,0.00746268656716,0.0522388059701,0.0336838353235,0.0440775600473,0.0138022067868,0.0100728936664,0.00372931312036,0.0510587554556,19.9866278767,"test",1930.38333333,0.0516046035761,1.03368383532,1.05160460358,510419.4,708920.7,0.332650746409,512066778,0.591685713226,2081.46509257,1846.23490743,0.781213909521,-65288,-165163,-185365,63585,165950,172033,3322,-10586,-6611,,,,,,,,,,,,,,,0.0273688634996,0.00701478690573,-0.0174186147434,0.00293546185049,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2026-04-06T00:00:00.000+09:00",2080,2095,2005,2055,265633,0.012315270936,0.00735294117647,0.110210696921,59.2589921333,2008.58008675,1978.2607618,30.3193249483,22.4222443039,7.89708064439,1974.05,1946.68,102.674325462,0.021190844626,0.113417064209,-0.27189653517,,,,,"2026-04-07T06:50:06.000+09:00",0,4549,0,0.00243309002433,0.0194647201946,-0.054501216545,1,0.0246305418719,0.0443349753695,0.0410070666903,0.0556434544969,0.0147539294152,0.0109110677878,0.00384286162744,0.0499631754075,20.1179020646,"test",1932.7,0.0632793501319,1.04100706669,1.06327935013,315420.8,716653.45,0.370657533289,512332411,0.61157704606,2085.9954778,1862.1045222,0.861559937884,-38397,-130388,-114992,30312,128893,99689,-95,-15164,-11230,,,,,,,,,,,,,,,0.0135811652688,-0.0153983548766,-0.00126589433285,0.0277136258126,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2026-04-07T00:00:00.000+09:00",2035,2070,2000,2060,216595,0.00243309002433,0.0172839506173,0.0635002581311,59.7359730942,2016.49084264,1984.31552019,32.1753224477,24.3728599327,7.802462515,1980.2,1947.68,100.340445072,0.0189898194335,0.117713378301,-0.231868288789,,,,,"2026-04-08T06:50:06.000+09:00",0,-27267,0,0,0.00970873786408,-0.0606796116505,1,-0.00973236009732,0.0340632603406,0.040298959701,0.0576686108601,0.0156190885668,0.0118314854042,0.00378760316262,0.0487089539186,19.9162457933,"test",1935.35,0.0644069548144,1.0402989597,1.06440695481,266282.6,584434.45,0.370606147533,512549006,0.523702529856,2096.74801586,1863.65198414,0.842348170468,-28821,-24786,-147983,18422,20408,129412,-3544,-1274,-10585,,,,,,,,,,,,,,,0.00815546948533,-0.0101587786551,-0.005722379461,0.0125918686794,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2026-04-08T00:00:00.000+09:00",2050,2080,2020,2060,159605,0,0.0172839506173,0.0723581467985,59.7359730942,2023.18455915,1989.92177795,33.2627812013,26.1508441864,7.11193701492,1987.15,1949.88,97.45898471,0.0188238814453,0.118928875887,-0.266392401703,,,,,"2026-04-09T06:50:06.000+09:00",0,-12901,0,0.00728155339806,0.00485436893204,-0.0582524271845,1,-0.00485436893204,0.0291262135922,0.0366605439952,0.056475270273,0.0161469811657,0.0126945845565,0.00345239660919,0.0473101867524,19.6109185567,"test",1938.43333333,0.0627138754664,1.036660544,1.06271387547,249780.8,582354.75,0.274068340646,512549006,0.54284737954,2105.31475786,1868.98524214,0.808256037247,43357,-64637,-158357,-38149,64279,147730,-4620,-173,-10575,,,,,,,,,,,,,,,0.0687124871241,0.0512380272588,-0.0687124871241,-0.0512380272588,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2026-04-09T00:00:00.000+09:00",2060,2080,2035,2075,171769,0.00728155339806,0.0323383084577,0.0818561001043,61.3119042837,2031.15616544,1996.22386847,34.9322969633,27.9071347418,7.02516222151,1995,1952.4,93.7119143735,0.0187995800796,0.119897402346,-0.262858248989,,,,,"2026-04-10T06:50:06.000+09:00",0,-39489,0,0.00481927710843,0.021686746988,-0.0848192771084,1,0,0.0218446601942,0.0401002506266,0.0627945093219,0.01683484191,0.0134492215623,0.00338562034772,0.0451623683728,19.6916222653,"test",1942.03333333,0.0684677571617,1.04010025063,1.06846775716,209885,588432.4,0.291909486969,512720775,0.55610296102,2114.59765884,1875.40234116,0.834454707458,-3996,-3722,-192110,6700,-3817,190426,-105,-3595,-12021,,,,,,,,,,,,,,,-0.016063443193,-0.0127081708492,0.0233449965911,0.0199897242473,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2026-04-10T00:00:00.000+09:00",2080,2090,2030,2085,163675,0.00481927710843,0.0270935960591,0.082554517134,62.3693431444,2039.43983229,2002.79987822,36.6399540764,29.6536986087,6.98625546767,2002.95,1955.3,91.3039204897,0.0188002077017,0.121141512444,-0.271092085611,,,,,"2026-04-13T06:50:05.000+09:00",0,57453,0,0.00479616306954,0.00479616306954,-0.101199040767,1,0.00240963855422,0.0289156626506,0.0409645772486,0.0663325320923,0.0175731194611,0.0142223974143,0.00335072204684,0.0437908491557,19.6481621705,"test",1946.25,0.0712909441233,1.04096457725,1.07129094412,195455.4,593018.95,0.27600298439,512884450,0.559536166593,2124.27019618,1881.62980382,0.838154744992,38433,78935,-166662,-35090,-78267,172994,-404,-5000,-11486,,,,,,,,,,,,,,,0.0139944375313,0.0163847583643,-0.00917516042283,-0.0115654812559,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2026-04-13T00:00:00.000+09:00",2085,2120,2065,2095,206088,0.00479616306954,0.0194647201946,0.0760143810991,63.4453263852,2047.9875504,2009.62951687,38.3580335345,31.3945655939,6.9634679406,2010.35,1958.5,88.7107833119,0.0187374856318,0.12412986046,-0.248570548418,,,,,"2026-04-14T06:50:06.000+09:00",0,-12623,0,-0.00715990453461,0,-0.106443914081,0,0,0.0263788968825,0.0421070957793,0.0696961960684,0.0183093238828,0.0149854728372,0.00332385104563,0.0423440493135,19.8833673757,"test",1950.68333333,0.0739826214745,1.04210709578,1.07398262147,183546.4,599315.35,0.34387238705,513090538,0.564163674433,2135.12223249,1885.57776751,0.839218102907,89543,63303,-106945,-79897,-45930,126193,-486,-564,-12976,,,,,,,,,,,,,,,-0.00857673920056,0.00567833728043,0.0133729022701,-0.000882174210889,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2026-04-14T00:00:00.000+09:00",2080,2115,2060,2080,116851,-0.00715990453461,0.00970873786408,0.0727178958226,60.6442233212,2052.91254265,2014.84214525,38.0703974001,32.7297319551,5.34066544499,2017.4,1961.54,86.3028702182,0.0188138606081,0.122711887912,-0.307550667072,,,,,"2026-04-15T06:50:06.000+09:00",0,15273,0,-0.00480769230769,-0.0240384615385,-0.0923076923077,0,-0.00715990453461,0.0262529832936,0.0310300386636,0.0603913251833,0.0183030756731,0.0157354480553,0.00256762761778,0.041491764528,19.3087780747,"test",1954.18333333,0.0643832461983,1.03103003866,1.0643832462,163597.6,603007.9,0.193780214156,512973687,0.554585437438,2141.17948134,1893.62051866,0.75286905117,9909,35008,-151840,4849,-17390,171206,-522,-573,-13088,,,,,,,,,,,,,,,0.0273954915281,0.0200392784405,-0.0345553960627,-0.0271991829751,,,0,0,1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-04-15T00:00:00.000+09:00",2090,2100,2045,2070,144112,-0.00480769230769,0.00485436893204,0.0675605982465,58.7810210593,2055.54138224,2018.92791227,36.613469974,33.5064795589,3.10699041513,2023.95,1964.5,84.0669509169,0.0188900242826,0.118883436312,-0.293324436062,,,,,"2026-04-16T06:50:06.000+09:00",0,40315,0,0.024154589372,-0.0144927536232,-0.102415458937,0,0.00480769230769,0.0264423076923,0.0227525383532,0.0537032323747,0.0176876666541,0.0161867051009,0.0015009615532,0.040612053583,19.5136499436,"test",1957.96666667,0.0572192240249,1.02275253835,1.05721922402,160499,607372.05,0.237271372629,512829575,0.53873700642,2144.25706546,1903.64293454,0.691385268285,8493,44071,-138814,5445,-34673,157009,38,-342,-12858,,,,,,,,,,,,,,,0.0207180260567,0.0272310764075,-0.0255257183644,-0.0320387687152,,,0,0,1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-04-16T00:00:00.000+09:00",2060,2140,2055,2120,346121,0.024154589372,0.021686746988,0.107049608355,64.6320834525,2065.45809267,2026.41473358,39.0433590849,34.6138554641,4.42950362084,2034.2,1968.6,84.1335972799,0.0190370316433,0.114340267157,-0.175338614803,,,,,"2026-04-18T09:39:51.000+09:00",0,72367,0,-0.0117924528302,-0.0566037735849,-0.108490566038,0,-0.0048309178744,0.0410628019324,0.0421787434864,0.0769074469166,0.0184166788137,0.0163272903133,0.0020893885004,0.0396856590943,20.4137150729,"test",1962.78333333,0.0800988392334,1.04217874349,1.08009883923,195369.4,622344.45,0.556156642837,513175696,0.557333643772,2150.49548572,1917.90451428,0.868887921423,-60548,6751,-158263,61343,8713,177266,-74,-533,-13513,,,,,,,,,,,,,,,0.0221066127764,0.00914589172444,0.00204797659559,0.0150086976475,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-04-17T00:00:00.000+09:00",2175,2185,2080,2095,169086,-0.0117924528302,0.00479616306954,0.0749102103643,60.0427190892,2070.00300149,2031.49512369,38.5078778005,35.3926599314,3.11521786912,2041.5,1972.76,85.6240546171,0.0191573952399,0.109963524037,-0.291410963049,,,,,"2026-04-20T06:50:06.000+09:00",0,-46426,0,0,-0.0458233890215,-0.116945107399,0,0.0259433962264,0.0495283018868,0.026206220916,0.0619639489852,0.0183808485921,0.016893871089,0.00148697750316,0.0408706704616,19.6854715754,"test",1966.83333333,0.0651639691552,1.02620622092,1.06516396916,196451.6,627665.15,0.269388861242,513006610,0.534147228024,2153.74526716,1929.25473284,0.738317397932,-34176,-37601,-192495,41715,59415,218760,-349,-518,-14079,,,,,,,,,,,,,,,-0.00548180628167,0.00607926257771,-0.00631064654852,-0.0178717154079,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-04-20T00:00:00.000+09:00",2095,2120,2055,2095,84824,0,0,0.0871821484172,60.0427190892,2073.84869357,2036.1991886,37.6495049674,35.8440289386,1.80547602881,2049.9,1976.64,84.1509078587,0.0188687320164,0.0988604277436,-0.343449811743,,,,,"2026-04-21T06:50:06.000+09:00",0,21524,0,-0.0310262529833,-0.0572792362768,-0.125059665871,0,0,0.0310262529833,0.0220010732231,0.0598793912903,0.0179711240895,0.0171093216891,0.000861802400388,0.0401674977846,18.9956426386,"test",1969.48333333,0.06373075849,1.02200107322,1.06373075849,172198.8,625535.95,0.135602118471,513006610,0.546149266081,2151.22699542,1948.57300458,0.72254681398,-118240,-163712,-271601,116605,161829,288917,-749,-605,-14293,,,,,,,,,,,,,,,0.00438797658884,0.00411097056511,-0.00438797658884,-0.00411097056511,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-04-21T00:00:00.000+09:00",2110,2115,2020,2030,205318,-0.0310262529833,-0.0240384615385,0.056741280583,49.453897676,2067.10274071,2035.73998944,31.3627512666,34.9477734042,-3.58502213758,2055.35,1978.72,84.9258430117,0.0203446627266,0.0808556997149,-0.27082705834,,,,,"2026-04-22T16:59:57.000+09:00",0,-82492,0,0.00492610837438,-0.0187192118227,-0.104433497537,0,0.00715990453461,0.0453460620525,-0.012333665799,0.025915743511,0.0154496311658,0.0172156519232,-0.00176602075743,0.0418353906461,19.8481063502,"test",1969.81666667,0.030552758717,0.987666334201,1.03055275872,189892.2,631225.9,0.325268655801,512801292,0.532212081285,2138.4433812,1972.2566188,0.347460774658,-69944,-73102,-211080,56739,60603,216226,9444,9433,-4441,,,,,,,,,,,,,,,0.0272354958684,0.00355790100864,-0.0582617488517,-0.0345841539919,,,0,1,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-04-22T00:00:00.000+09:00",2030,2070,2030,2040,88160,0.00492610837438,-0.0144927536232,0.04134762634,50.8888539514,2062.93308829,2036.05554578,26.8775425123,33.3337272258,-6.45618471355,2059.4,1981.42,81.7168542251,0.019985230377,0.0688724684808,-0.346545459528,,,,,"2026-04-23T06:50:05.000+09:00",0,-4527,0,-0.0196078431373,-0.00490196078431,-0.102450980392,0,0,0.0197044334975,-0.0094202194814,0.029564655651,0.0131752659374,0.0163400623656,-0.00316479642821,0.0400572814829,19.0076137168,"test",1971.31666667,0.0348413496901,0.990579780519,1.03484134969,178701.8,632933.05,0.139288033703,512889452,0.53347380106,2130.31798079,1988.48201921,0.363222276053,-60677,-106771,-229031,40041,94011,232540,9095,8539,-6555,,,,,,,,,,,,,,,0.00461143278438,0.00177264361382,0.000314675590009,0.00315346476057,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-04-23T00:00:00.000+09:00",2045,2060,2000,2000,107399,-0.0196078431373,-0.0566037735849,0.00857286938981,45.3437111774,2053.25107471,2033.38476461,19.8663100977,30.6402438002,-10.7739337025,2060.25,1983.6,80.1656503519,0.0203881613344,0.0655871215871,-0.325455700422,,,,,"2026-04-24T06:50:06.000+09:00",0,-84,0,-0.0005,0.0025,-0.097,1,0.00245098039216,0.0294117647059,-0.0292440237835,0.0082677959266,0.00993315504886,0.0153201219001,-0.00538696685123,0.040082825176,19.1852086142,"test",1972.16666667,0.0141130736077,0.970755976216,1.01411307361,130957.4,620058.15,0.173207948319,512782053,0.506466046773,2127.81293362,1992.68706638,0.0541194204612,97094,-6070,-125983,-98891,1595,137993,9266,8735,-7079,,,,,,,,,,,,,,,0.00901848415299,-0.00576571389867,-0.0286263272902,-0.0138421292386,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2026-04-24T00:00:00.000+09:00",2000,2020,1997,1999,120116,-0.0005,-0.0458233890215,-0.0548463356974,45.2110757336,2044.90475552,2030.83774501,14.0670105126,27.3255971427,-13.2585866301,2054.45,1985.56,76.0823896125,0.0136795025571,0.0658891782836,-0.553505314398,,,,,"2026-04-27T06:50:05.000+09:00",0,-4489,0,-0.0120060030015,0,-0.115057528764,0,0,0.0115,-0.0269901920222,0.00676887125043,0.00703702376817,0.013669633388,-0.00663260961985,0.0380602249187,19.2966155602,"test",1973.15,0.0131008793047,0.973009807978,1.0131008793,121163.4,255872.45,0.469437018327,512661937,-0.242929240721,2122.13301116,1986.76698884,0.0903698797693,66651,27725,-96104,-61020,-42132,104966,-1009,8773,-7331,,,,,,,,,,,,,,,-2.77957506475e-05,0.0251466818813,-0.000472204249352,-0.0256466818813,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2026-04-27T00:00:00.000+09:00",1999,1999,1950,1975,264400,-0.0120060030015,-0.0572792362768,-0.031862745098,42.0332408095,2034.15017775,2026.70161575,7.44856199986,23.3501901141,-15.9016281142,2051.2,1986.64,74.1479332116,0.0116820762775,0.0739966599361,0.594899484677,,,,,"2026-04-28T07:56:35.000+09:00",0,-28582,0,0.00860759493671,-0.0162025316456,-0.103797468354,0,0,0.0245122561281,-0.0371489859594,-0.00585913904885,0.0037714237974,0.0118228810704,-0.00805145727304,0.0375432573223,20.0735420662,"test",1973.81666667,0.000599515321416,0.962851014041,1.00059951532,157078.6,207061.15,1.276917471,512397537,-0.0644621166259,2127.09097443,1975.30902557,-0.00203598367191,88566,100035,-130762,-81176,-103770,141022,-381,8907,-7426,,,,,,,,,,,,,,,0.0215268630234,0.0185572833599,-0.0335328660249,-0.0305632863614,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2026-04-28T00:00:00.000+09:00",1976,1994,1951,1992,140093,0.00860759493671,-0.0187192118227,-0.0162962962963,44.9831237635,2027.66553502,2024.13112569,3.53440932465,19.3870339562,-15.8526246316,2049.55,1988.14,71.9230808393,0.0118028779806,0.0775285228508,-0.656710458618,,,,,"2026-04-29T06:50:05.000+09:00",0,-1386,0,0.0190763052209,-0.0286144578313,-0.118473895582,0,0.000506329113924,0.0217721518987,-0.0280793344881,0.00194151317312,0.0017743018698,0.00973244676517,-0.00795814489536,0.0361059642768,19.4469562085,"test",1974.88333333,0.0086671786519,0.971920665512,1.00866717865,144033.6,190951.5,0.733657499417,512537630,0.0878304176715,2128.999292,1970.100708,0.137819302425,5923,69797,6917,-9208,-64352,-731,2201,1492,9078,,,,,,,,,,,,,,,0.00392893153924,-0.0086447340521,0.00467866339747,0.0172523289888,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-04-29T00:00:00.000+09:00",1985,2045,1984,2030,163151,0.0190763052209,-0.00490196078431,0.00246913580247,50.9873039239,2028.02468348,2024.56585712,3.4588263532,16.2013924356,-12.7425660824,2049.8,1990.46,71.1428607794,0.0125708558085,0.0772462593134,-0.310799938447,,,,,"2026-04-30T06:50:05.000+09:00",0,14887,0,-0.012315270936,-0.0443349753695,-0.198522167488,0,-0.0035140562249,0.0306224899598,-0.00965947897356,0.0198647548808,0.0017038553464,0.00798098149537,-0.00627712614897,0.0350457442263,19.6182225064,"test",1976.68333333,0.0269727911232,0.990340521026,1.02697279112,159031.8,187003.35,0.872449611197,512700781,0.133307237544,2128.96969117,1970.63030883,0.374952145781,25669,114071,-13266,-31433,-113606,10011,8544,8222,16246,,,,,,,,,,,,,,,0.0075108944108,0.00385001398509,0.0115654108101,0.0152262912358,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-04-30T00:00:00.000+09:00",2010,2030,1995,2005,90232,-0.012315270936,0.0025,-0.00248756218905,47.3278548897,2024.48242448,2023.11653437,1.36589010658,13.2342919698,-11.8684018632,2049.55,1992.56,68.5612278666,0.0127634422385,0.0777737819034,-1.23818390546,,,,,"2026-05-04T06:50:05.000+09:00",0,-11374,0,-0.00299251870324,-0.0528678304239,-0.169077306733,0,-0.00985221674877,0.0172413793103,-0.0217364787392,0.00624322479624,0.000681241948418,0.00660064437397,-0.00591940242555,0.034195126118,19.0135387556,"test",1978.18333333,0.0135562089796,0.978263521261,1.01355620898,155598.4,172952.55,0.521715349094,512610549,0.225378001076,2129.25062735,1969.84937265,0.220516629033,25531,28472,25431,-34133,-39012,-32521,9167,8808,13415,,,,,,,,,,,,,,,-0.0137545023838,-0.0228721747824,0.00143923144787,0.0105569038465,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-05-04T00:00:00.000+09:00",2005,2040,1969,1999,159545,-0.00299251870324,0,-0.0152709359606,46.4659011775,2020.56205148,2021.33012442,-0.768072936858,10.4338189885,-11.2018919253,2048,1994.64,68.7354258761,0.0125669690508,0.0803942882122,-0.146985114684,,,,,"2026-05-06T06:50:05.000+09:00",0,-65951,0,-0.0280140070035,-0.0625312656328,-0.138569284642,0,0,0.0354114713217,-0.02392578125,0.00218585809971,-0.00038422858272,0.00521951925386,-0.00560374783658,0.0343849053907,19.5804836307,"test",1980.05,0.00957046539229,0.97607421875,1.00957046539,163484.2,169138.65,0.943279374643,512451004,0.113583146135,2130.32375113,1965.67624887,0.202394513565,9273,12419,81478,-19129,-22461,-83445,5623,8124,11379,,,,,,,,,,,,,,,0.0512390757812,0.0179393634419,-0.0542315944844,-0.0209318821452,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-05-06T00:00:00.000+09:00",1999,1999,1930,1943,215424,-0.0280140070035,-0.0162025316456,-0.054501216545,39.276099162,2008.62942818,2015.52789298,-6.89846480352,6.96736223007,-13.8658270336,2042.4,1995.6,68.7543240278,0.0135179955956,0.0921056402327,0.781822510391,,,,,"2026-05-07T06:50:06.000+09:00",0,-42961,0,-0.00411734431292,-0.0365414307771,-0.126093669583,0,0,0.0345172586293,-0.0486682334508,-0.0263579875727,-0.00355041935333,0.00358587865675,-0.00713629801008,0.0353856531281,19.8523519099,"test",1980.75,-0.0190584374606,0.951331766549,0.980941562539,153689,166628.2,1.29284238802,512235580,-0.0290560061262,2136.45827981,1948.34172019,-0.0283957999518,-1760,23745,23371,-2189,-34619,-22490,-509,8094,15832,,,,,,,,,,,,,,,0.0645193376378,-0.00294132186465,-0.0925333446413,-0.0250726851389,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-05-07T00:00:00.000+09:00",1945,1956,1923,1935,66837,-0.00411734431292,-0.0286144578313,-0.0606796116505,38.3628689132,1997.30182384,2009.56286387,-12.2610400289,3.12168177827,-15.3827218072,2036.15,1996.76,66.2004437401,0.013468770503,0.102717329401,-1.42217637513,,,,,"2026-05-08T06:50:06.000+09:00",0,-7968,0,0.00258397932817,-0.0242894056848,-0.161757105943,0,0.00102933607823,0.0169840452908,-0.0496770866586,-0.030930106773,-0.00633645479531,0.00161327223683,-0.00794972703214,0.034212115628,18.6778747116,"test",1980.9,-0.0231712857792,0.950322913341,0.976828714221,139037.8,159140.3,0.419987897472,512168743,-0.119474136972,2140.72394513,1931.57605487,0.016370928368,64465,87014,118717,-62284,-92088,-113227,-713,5894,16246,,,,,,,,,,,,,,,0.0142852113058,-0.00908136873332,-0.0184025556187,0.0049640244204,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-05-08T00:00:00.000+09:00",1956,1958,1924,1940,70542,0.00258397932817,-0.0443349753695,-0.0582524271845,39.312631262,1988.48615864,2004.41005914,-15.9239005043,-0.687434678248,-15.2364658261,2030.15,1997.02,63.9004120444,0.0135095848766,0.11026148743,-1.24267739649,,,,,"2026-05-11T06:50:05.000+09:00",0,913,0,-0.0211340206186,-0.0422680412371,-0.164432989691,0,0.0108527131783,0.0175710594315,-0.0444055857942,-0.0285525432895,-0.00820819613626,-0.000354347772293,-0.00785384836396,0.0329383567239,18.7344068155,"test",1981.48333333,-0.0209354944528,0.955594414206,0.979064505547,120516,154687.15,0.456030122735,512239285,-0.1001120649,2142.07367935,1918.22632065,0.0972702089459,120850,107600,158971,-114283,-105311,-159579,69,-351,16068,,,,,,,,,,,,,,,0.00106140813479,0.00712153304758,0.00152257119337,-0.00453755371942,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-05-11T00:00:00.000+09:00",1941,1957,1851,1899,161213,-0.0211340206186,-0.0528678304239,-0.0848192771084,34.6039743265,1974.71905731,1996.60190661,-21.8828493041,-4.92651760342,-16.9563317007,2021.35,1993,66.9075254698,0.0138534374777,0.122206217391,0.104315144317,,,,,"2026-05-12T06:50:05.000+09:00",0,-40841,0,-0.0131648235914,-0.00473933649289,-0.175882043181,0,0.000515463917526,0.0546391752577,-0.0605288544784,-0.0471650777722,-0.0115233540306,-0.00259426940675,-0.00892908462385,0.0352330307898,19.539564465,"test",1981.61666667,-0.0416915481467,0.939471145522,0.958308451853,134712.2,154159.35,1.04575557694,512078072,-0.208454109336,2144.86076876,1897.83923124,0.00469905892787,116432,114646,143799,-112184,-112670,-141374,1377,304,17314,,,,,,,,,,,,,,,0.0432435316084,-0.000314642466797,-0.064377552227,-0.0208193781518,,,0,0,1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-05-12T00:00:00.000+09:00",1899,2020,1852,1874,205883,-0.0131648235914,-0.0625312656328,-0.101199040767,32.0807800449,1959.22381772,1987.5202839,-28.296466178,-9.60050731833,-18.6959588596,2010.8,1989.08,74.1284165077,0.0138142882007,0.134704644303,0.723909427451,,,,,"2026-05-13T06:50:06.000+09:00",0,-27032,0,-0.00106723585912,-0.0128068303095,-0.140875133404,0,0,0.088467614534,-0.0680326238313,-0.0578558931767,-0.0150995016958,-0.00512300283796,-0.00997649885786,0.0395562521386,19.7708937906,"test",1981.16666667,-0.0540927063178,0.931967376169,0.945907293682,143979.8,156269.75,1.31748466994,511872189,-0.323882581242,2146.23204938,1875.36795062,-0.0050503208935,48185,125926,128469,-50127,-123086,-128264,1939,2210,18589,,,,,,,,,,,,,,,-0.0228949763751,-0.0232328921431,0.00973015278369,0.0100680685517,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2026-05-13T00:00:00.000+09:00",1904,1904,1863,1872,43643,-0.00106723585912,-0.0365414307771,-0.106443914081,31.8805060378,1945.80476884,1978.96322583,-33.1584569916,-14.312097253,-18.8463597386,1999.65,1985.02,71.7621010428,0.0136598670646,0.142431772306,-1.45747424928,,,,,"2026-05-14T06:50:05.000+09:00",0,-12119,0,0.00854700854701,-0.0208333333333,-0.147435897436,0,0.0160085378869,0.0218783351121,-0.06383617133,-0.0569364540408,-0.0177128509571,-0.00764535109668,-0.0100674998604,0.0383344556853,18.2185608511,"test",1980.35,-0.0547125508117,0.93616382867,0.945287449188,109623.6,148147.5,0.294591538838,511828546,-0.425924163418,2142.05684675,1857.24315325,0.0518122796858,47074,156434,116502,-46485,-149607,-126167,1324,1482,17878,,,,,,,,,,,,,,,0.0262797406828,-0.00200120411434,-0.027346976542,0.000933968255215,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2026-05-14T00:00:00.000+09:00",1872,1888,1865,1888,36222,0.00854700854701,-0.0242894056848,-0.0923076923077,35.3572610353,1936.91172748,1972.22520911,-35.3134816235,-18.5123741271,-16.8011074964,1990.05,1983.44,68.2790938255,0.0139904031135,0.146029594239,-1.42879289312,,,,,"2026-05-15T06:50:05.000+09:00",0,13877,0,-0.0158898305085,-0.0370762711864,-0.159957627119,0,0,0.0122863247863,-0.05128011859,-0.0481184205219,-0.0187041745887,-0.0098052829063,-0.00889889168243,0.036164774272,18.0406953094,"test",1979.86666667,-0.0464004310055,0.94871988141,0.953599568995,103500.6,144116.05,0.251339111778,511864768,-0.384731263451,2135.35309701,1844.74690299,0.148837491762,68673,118854,202563,-65178,-115564,-211401,2159,3176,19995,,,,,,,,,,,,,,,0.0175165508458,0.0120313017767,-0.0089695422988,-0.00348429322965,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-05-15T00:00:00.000+09:00",1890,1935,1858,1858,127681,-0.0158898305085,-0.0422680412371,-0.102415458937,32.0538071431,1924.77146172,1963.7640825,-38.9926207896,-22.6084234596,-16.38419733,1979.45,1984.56,68.9020156951,0.0142002947152,0.152806958699,-0.206530412338,,,,,"2026-05-18T06:50:05.000+09:00",0,-1645,0,0.0172228202368,-0.0145317545748,-0.15016146394,0,0.0010593220339,0.0407838983051,-0.0613554270126,-0.0637723223284,-0.0209863405756,-0.0121681504088,-0.00881819016683,0.037083969696,19.2845461683,"test",1978.93333333,-0.0611103624848,0.938644572987,0.938889637515,114928.4,143294.5,0.891039083845,511737087,-0.381203744735,2130.6868672,1828.2131328,0.0984775331248,81685,86761,201661,-73326,-82129,-207035,-3080,-939,15471,,,,,,,,,,,,,,,-0.0611708958693,-0.051440277393,0.0452810653608,0.0355504468845,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-05-18T00:00:00.000+09:00",1911,1911,1856,1890,38167,0.0172228202368,-0.00473933649289,-0.108490566038,38.639369347,1919.42200607,1958.30007639,-38.8780703266,-25.862352833,-13.0157174936,1967.95,1984.32,67.909014574,0.0135470574005,0.14369935209,-1.42342473917,,,,,"2026-05-19T06:50:05.000+09:00",0,-12765,0,-0.021164021164,-0.0444444444444,-0.155026455026,0,0.0285252960172,0.029601722282,-0.0396097461826,-0.0475326560232,-0.0205704075802,-0.0136837845677,-0.00688662301248,0.0359306955418,18.0940586688,"test",1978.76666667,-0.0448595926756,0.960390253817,0.955140407324,90319.2,127896.8,0.298420288858,511775254,-0.547489069312,2109.34656997,1826.55343003,0.224356821332,25789,65791,202839,-22365,-59788,-209875,-2277,-2172,15675,,,,,,,,,,,,,,,0.00305077417065,-0.0165778619603,0.0141720460662,0.0338006821971,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-05-19T00:00:00.000+09:00",1874,1885,1840,1850,47193,-0.021164021164,-0.0128068303095,-0.116945107399,34.1798088959,1908.74169744,1950.27784851,-41.5361510712,-28.9971124806,-12.5390385906,1955.7,1983.72,66.6297992473,0.0139092310714,0.140765476161,-1.15434473075,,,,,"2026-05-20T06:50:05.000+09:00",0,-2601,0,-0.00918918918919,-0.0437837837838,-0.150810810811,0,-0.00846560846561,0.0238095238095,-0.054047144245,-0.067408706874,-0.022451973552,-0.0156741148544,-0.00677785869763,0.0360161077012,18.284941785,"test",1978.01666667,-0.0647197108214,0.945952855755,0.935280289179,58581.2,121802.15,0.387456214853,511728061,-0.524846646796,2093.34752086,1818.05247914,0.116048297359,-1375,69294,235364,5301,-60136,-247815,-5065,-3828,15279,,,,,,,,,,,,,,,-0.0325144624031,-0.0240574570917,0.0113504412391,0.00289343592766,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-05-20T00:00:00.000+09:00",1850,1882,1820,1833,58471,-0.00918918918919,-0.0208333333333,-0.125059665871,32.4648675362,1897.0891286,1941.59060047,-44.5014718704,-32.0979843586,-12.4034875118,1942.6,1983.36,66.2990993011,0.0138517376552,0.135769867704,-0.944829002794,,,,,"2026-05-21T06:50:05.000+09:00",0,776,0,-0.00818330605565,-0.0343698854337,-0.17894162575,0,0,0.0335135135135,-0.0564192319572,-0.0758107454017,-0.0242779442828,-0.0175111753184,-0.00676676896443,0.0361697213863,18.489995441,"test",1976.98333333,-0.0728298164712,0.943580768043,0.927170183529,61546.8,120484.5,0.485298938868,511669590,-0.554851453921,2074.4732725,1810.7267275,0.0844495327908,442,40129,320343,-105,-35749,-323745,-251,-2514,15969,,,,,,,,,,,,,,,-0.00862389055594,-0.0260891216939,-0.00056529863325,0.0168999325047,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-05-21T00:00:00.000+09:00",1860,1860,1800,1818,71350,-0.00818330605565,-0.0370762711864,-0.104433497537,30.98748489,1884.92157036,1932.43574118,-47.5141708228,-35.1812216514,-12.3329491713,1932,1980.98,65.8491636367,0.0126795432967,0.140871975178,-0.668977258971,,,,,"2026-05-22T06:50:05.000+09:00",0,-6579,0,0.00715071507151,-0.034103410341,-0.215621562156,0,0.0147299509002,0.0327332242226,-0.0590062111801,-0.082272410625,-0.0261354074933,-0.019351607069,-0.00678380042428,0.0362206620664,18.6808449054,"test",1976,-0.07995951417,0.94099378882,0.92004048583,68572.4,113786.1,0.627053743823,511598240,-0.528646293352,2068.08232802,1795.91767198,0.0811359136169,17169,14287,289952,-15946,-10556,-282560,-209,-4540,6022,,,,,,,,,,,,,,,0.0841509512481,0.047250655733,-0.0923342573037,-0.0554339617887,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-05-22T00:00:00.000+09:00",1818,1863,1805,1831,43401,0.00715071507151,-0.0145317545748,-0.102450980392,33.7992500422,1876.62594415,1924.92198257,-48.2960384256,-37.8041850063,-10.4918534194,1921.55,1979.18,65.2885090912,0.012779173967,0.138820611006,-1.04733132705,,,,,"2026-05-26T06:50:05.000+09:00",0,6393,0,-0.0136537411251,-0.111414527581,-0.264882577826,0,0,0.031903190319,-0.0471234159923,-0.0748693903536,-0.0263768642412,-0.0206467422208,-0.00573012202041,0.0356572960629,18.1908553186,"test",1974.4,-0.0726296596434,0.952876584008,0.927370340357,51716.4,111548.15,0.389078617619,511641641,-0.559314968469,2054.92537254,1788.17462746,0.160544528289,14886,2495,310927,-15081,-1891,-302937,525,-223,6709,,,,,,,,,,,,,,,0.0041097345178,0.0498747705634,0.0030409805537,-0.0427240554919,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-05-26T00:00:00.000+09:00",1831,1843,1801,1806,76477,-0.0136537411251,-0.0444444444444,-0.097,31.1692325451,1865.76041428,1916.11294683,-50.3525325484,-40.3138545147,-10.0386780337,1911.85,1976.94,63.6250441561,0.0125090712454,0.143633638757,-0.511727420982,,,,,"2026-05-27T06:50:05.000+09:00",0,-10317,0,-0.0204872646733,-0.077519379845,-0.246954595792,0,0,0.0229382850901,-0.055365222167,-0.086466964096,-0.0278806935484,-0.0223221785796,-0.00555851496883,0.0352298140399,18.7436150622,"test",1969.5,-0.0830159939071,0.944634777833,0.916984006093,59378.4,110002.05,0.69523249794,511565164,-0.553121055471,2049.15298613,1774.54701387,0.114538609159,9058,23398,232307,-8340,-21724,-233194,-424,-661,6279,,,,,,,,,,,,,,,0.0254596563838,0.00980940979907,-0.0391133975089,-0.0234631509241,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-05-27T00:00:00.000+09:00",1805,1850,1769,1769,148141,-0.0204872646733,-0.0437837837838,-0.115057528764,27.7300965174,1850.8741967,1905.21569151,-54.3414948093,-43.1193825736,-11.2221122357,1900.35,1973.8,64.8661124307,0.0129010902233,0.152095674576,0.556525248459,,,,,"2026-05-28T06:50:05.000+09:00",0,-10516,0,0.000565291124929,-0.0265686828717,-0.226681741097,0,-0.000553709856035,0.0448504983389,-0.0691188465283,-0.103759246124,-0.0307187647311,-0.0243750042813,-0.00634376044978,0.0366682376657,19.3840894999,"test",1964.48333333,-0.0995087766928,0.930881153472,0.900491223307,79568,111403.3,1.32977209831,511417023,-0.558741976225,2044.86750759,1755.83249241,0.0455567903485,-88,15574,223213,875,-14982,-220665,-1081,-556,5950,,,,,,,,,,,,,,,0.0225150388132,-0.0335943096919,-0.0430023034866,0.0131070450186,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-05-28T00:00:00.000+09:00",1775,1810,1720,1770,64201,0.000565291124929,-0.0343698854337,-0.103797468354,27.9614474115,1838.43201259,1895.19971436,-56.767701768,-45.8490464125,-10.9186553555,1890.1,1970.26,66.6613901142,0.0128998657554,0.159596762789,-0.65763103077,,,,,"2026-05-29T06:50:05.000+09:00",0,-4735,0,-0.00790960451977,-0.0406779661017,-0.248587570621,0,0.00339174674958,0.0508762012436,-0.0635416115549,-0.101641407733,-0.0320721478915,-0.0259034160522,-0.00616873183926,0.0376618023244,18.5485089002,"test",1959.4,-0.0966622435439,0.936458388445,0.903337756456,80714,101393.35,0.633187482217,511481224,-0.4518605017,2040.92692067,1739.27307933,0.101861526234,12145,14198,234506,-9923,-11709,-231684,-1126,-1098,5964,,,,,,,,,,,,,,,-0.00527543840461,-0.0253898493553,0.00584072952954,0.0259551404803,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-05-29T00:00:00.000+09:00",1788,1799,1737,1756,55015,-0.00790960451977,-0.034103410341,-0.118473895582,26.6740422067,1825.7501645,1884.88862441,-59.1384599063,-48.5069291113,-10.6315307951,1878.3,1966.6,66.3284336775,0.0125004095391,0.16396299154,-0.743149312622,,,,,"2026-06-01T06:50:05.000+09:00",0,-285,0,-0.0734624145786,-0.0763097949886,-0.194191343964,0,0.0101694915254,0.0350282485876,-0.0651120694245,-0.107088375877,-0.0336779384432,-0.0276235359403,-0.0060544025029,0.0377724565362,18.3861549389,"test",1955.88333333,-0.102195938749,0.934887930576,0.897804061251,77447,97139.45,0.566350746272,511426209,-0.57207499116,2032.28584351,1724.31415649,0.102885573063,14690,20919,241074,-13885,-19663,-237871,-967,-1419,3111,,,,,,,,,,,,,,,0.0355344770924,-0.0267666340686,-0.0434440816122,0.0188570295488,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-06-01T00:00:00.000+09:00",1756,1766,1615,1627,175846,-0.0734624145786,-0.111414527581,-0.198522167488,18.3090203868,1795.17321612,1865.78576334,-70.6125472238,-52.9280527338,-17.68449449,1858.15,1960.36,72.3764027005,0.0181398949543,0.186785386332,1.35813025265,,,,,"2026-06-02T06:50:05.000+09:00",0,398,0,0.0239704978488,-0.00368776889982,-0.141979102643,0,0,0.0859908883827,-0.124397922665,-0.170050398906,-0.0434004592648,-0.0325310711332,-0.0108693881316,0.0444845744933,19.4718570017,"test",1952.96666667,-0.166908464046,0.875602077335,0.833091535954,103936,97774.2,1.79849080841,511250363,-0.741718162869,2031.68763281,1684.61236719,-0.16599387194,25722,26410,223266,-25947,-25848,-215179,366,-715,-2228,,,,,,,,,,,,,,,0.0368362994992,-0.0230461481206,-0.110298714078,-0.050416266458,,,0,0,1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-06-02T00:00:00.000+09:00",1627,1699,1598,1666,93989,0.0239704978488,-0.077519379845,-0.169077306733,25.8771717002,1775.30041364,1850.98681791,-75.6864042705,-57.4797230411,-18.2066812294,1841.2,1955.38,74.4209453648,0.0196525098762,0.194427607636,-0.0691374653149,,,,,"2026-06-04T06:50:05.000+09:00",0,15318,0,0.0336134453782,-0.0606242496999,-0.157863145258,0,0,0.0620774431469,-0.0951553334782,-0.147991694709,-0.0454300145682,-0.0345016344785,-0.0109283800897,0.044670435393,18.8691138622,"test",1949.03333333,-0.145217287202,0.904844666522,0.854782712798,107438.4,97962.05,0.959442967966,511344352,-0.646269141979,2020.19005559,1662.20994441,0.0105873356405,14547,19687,223522,-16294,-19663,-213845,388,-286,-2815,,,,,,,,,,,,,,,0.00149174250544,-0.0228564898146,0.0224787553434,0.0468269876634,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-06-04T00:00:00.000+09:00",1667,1725,1667,1722,91353,0.0336134453782,-0.0265686828717,-0.138569284642,35.1653580975,1767.10035,1841.4322388,-74.3318888027,-60.8501561934,-13.4817326092,1827.35,1950.84,73.3194492673,0.0217240223733,0.186806183208,-0.0574335271937,,,,,"2026-06-05T06:50:05.000+09:00",0,-4878,0,-0.01393728223,-0.0650406504065,-0.204413472706,0,0.000600240096038,0.0348139255702,-0.0576517908447,-0.117303315495,-0.043166021372,-0.0353369083586,-0.00782911301349,0.042578077391,18.8737280933,"test",1946.4,-0.115289765721,0.942348209155,0.884710234279,96080.8,94552.45,0.966162167136,511435705,-0.53689724592,1998.03013944,1656.66986056,0.191381784828,7427,28434,239228,-5518,-26056,-224260,791,453,-1721,,,,,,,,,,,,,,,-0.0184150638131,0.0230987398029,0.0520285091912,0.0105147055752,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-06-05T00:00:00.000+09:00",1730,1745,1694,1698,23217,-0.01393728223,-0.0406779661017,-0.126093669583,33.2427792335,1756.46952692,1830.80762852,-74.3381015979,-63.5477452743,-10.7903563236,1815.1,1946.26,71.7252028911,0.0212610182448,0.188296127546,-1.2259857872,,,,,"2026-06-08T06:50:05.000+09:00",0,-11017,0,-0.0447585394582,-0.0600706713781,-0.155477031802,0,0.00464576074332,0.0296167247387,-0.0645143518263,-0.127557469197,-0.0437798007055,-0.0374250561097,-0.00635474459573,0.0422409911019,17.4898464402,"test",1943.85,-0.126475808319,0.935485648174,0.873524191681,87884,84942.1,0.273327360637,511412488,-0.484501795929,1985.98815055,1644.21184945,0.157378233599,-12040,2225,212986,15768,-157,-197222,-498,-87,-2217,,,,,,,,,,,,,,,-0.055422766138,-0.0450496794414,0.041485483908,0.0311123972114,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-06-08T00:00:00.000+09:00",1681,1681,1600,1622,41743,-0.0447585394582,-0.0763097949886,-0.161757105943,28.0187569873,1735.7819074,1815.34039678,-79.5584893822,-66.7498940959,-12.8085952863,1799.45,1940.28,73.6019741131,0.0228224285948,0.201308825252,-0.820989034255,,,,,"2026-06-09T06:50:05.000+09:00",0,2907,0,-0.000616522811344,-0.0221948212084,-0.115906288533,0,-0.010011778563,0.047703180212,-0.0986134652255,-0.164038180056,-0.0490496235402,-0.0411528323649,-0.00789679117527,0.0453772960007,18.030702301,"test",1938.6,-0.163313731559,0.901386534775,0.836686268441,85229.6,83687.4,0.498796712528,511370745,-0.47677308651,1980.5725828,1618.3274172,0.010138390097,-7452,-2455,151605,10487,4709,-141074,-853,-172,-2955,,,,,,,,,,,,,,,-0.082859205033,-0.0908283787558,0.0381006655748,0.0460698392976,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-06-09T00:00:00.000+09:00",1667,1667,1611,1621,53357,-0.000616522811344,-0.00368776889982,-0.164432989691,27.9565037929,1718.12315241,1800.94481183,-82.8216594197,-69.9642471606,-12.857412259,1783.5,1933.52,72.3446902479,0.0227551490556,0.207399047747,-0.572842564122,,,,,"2026-06-10T06:50:05.000+09:00",0,7750,0,-0.0345465761875,-0.0259099321407,-0.136335595312,0,0.0277435265105,0.0345252774353,-0.0911129800953,-0.161632669949,-0.05109294227,-0.0431611641953,-0.00793177807466,0.0446296670252,18.2755589904,"test",1933.6,-0.161667356227,0.908887019905,0.838332643773,60731.8,82828.15,0.644189203791,511317388,-0.556511886357,1968.44810083,1598.55189917,0.0606875678306,1109,3821,119487,-806,-915,-110783,-639,-552,-2429,,,,,,,,,,,,,,,0.0818394502706,0.0619054411394,-0.082455973082,-0.0625219639507,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-06-10T00:00:00.000+09:00",1655,1655,1520,1565,68921,-0.0345465761875,-0.0606242496999,-0.175882043181,24.6531311125,1694.56574435,1783.46741836,-88.901674014,-73.7517325313,-15.1499414827,1766.8,1925.16,76.8200695159,0.0233034205574,0.226314904376,-0.192595048551,,,,,"2026-06-11T06:50:05.000+09:00",0,4663,0,0.0287539936102,0.020447284345,-0.112460063898,1,0.020974706971,0.0832819247378,-0.114217794883,-0.187080554344,-0.0568061814786,-0.0471257076877,-0.00968047379088,0.0490863063999,18.4963573124,"test",1927.71666667,-0.188158702437,0.885782205117,0.811841297563,55718.2,78213.55,0.881190023979,511248467,-0.530346084534,1966.72658653,1566.87341347,-0.00468525348829,12772,450,109326,-13259,2878,-98297,-180,-655,-3774,,,,,,,,,,,,,,,-0.0452159028175,-0.0167181574896,0.0106693266299,-0.0178284186979,,,0,0,1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-06-11T00:00:00.000+09:00",1613,1970,1589,1610,1662473,0.0287539936102,-0.0650406504065,-0.140875133404,31.6429686023,1681.55562983,1770.61797997,-89.062350132,-76.8138560515,-12.2484940805,1753.6,1915.06,100.261493122,0.0247086270476,0.233436040954,4.33249220033,,,,,"2026-06-12T06:50:05.000+09:00",0,76295,0,-0.00869565217391,-0.0242236024845,-0.159627329193,0,0.0306709265176,0.243450479233,-0.0818886861314,-0.159295270122,-0.0553182298956,-0.0477104695972,-0.00760776029847,0.0622742193304,21.7078062691,"test",1922.45,-0.162526983797,0.918111313869,0.837473016203,369942.2,151043.05,11.0066169877,512910940,0.343859250724,1958.27672071,1548.92327929,0.149202900303,166,-9716,103586,107,10334,-90840,184,-779,-4710,,,,,,,,,,,,,,,0.0042854444936,0.0476025345985,0.0244685491166,-0.0188485409883,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-06-12T00:00:00.000+09:00",1610,1636,1560,1596,136011,-0.00869565217391,-0.0600706713781,-0.147435897436,30.6891049565,1668.39322524,1757.68331478,-89.2900895391,-79.309102749,-9.98098679014,1739.8,1906.18,98.5285293275,0.0246690563854,0.239192597782,-0.0564640125986,,,,,"2026-06-15T06:50:05.000+09:00",0,7484,0,-0.0062656641604,-0.0570175438596,-0.0977443609023,0,0,0.0472049689441,-0.0826531785263,-0.162723352464,-0.0559461713904,-0.0496924202688,-0.00625375112164,0.0617346674984,19.1957468264,"test",1916.6,-0.167275383492,0.917346821474,0.832724616508,392501,155661.45,0.873761615352,512774929,0.303987596158,1947.87364081,1531.72635919,0.154449262674,-16021,-160,56392,16136,-547,-48162,-16,-70,-3769,,,,,,,,,,,,,,,0.0463256460951,0.03221891206,-0.055021298269,-0.0409145642339,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-06-15T00:00:00.000+09:00",1605,1615,1579,1586,79251,-0.0062656641604,-0.0221948212084,-0.159957627119,29.9936092495,1655.71734444,1744.96603221,-89.2486877694,-81.2970197531,-7.95166801629,1724.7,1897.4,94.0622058041,0.0243929682053,0.23968249894,-0.226139440779,,,,,"2026-06-16T06:50:05.000+09:00",0,-10150,0,-0.00441361916772,-0.100882723834,-0.0989911727617,0,0.00563909774436,0.0225563909774,-0.0804197831507,-0.164119321176,-0.0562728170046,-0.0512591549515,-0.00501366205315,0.0593078220707,18.6493457201,"test",1910.71666667,-0.16994495957,0.919580216849,0.83005504043,400002.6,157812.9,0.502183281595,512695678,0.263257946594,1931.39020296,1518.00979704,0.164473695383,-97219,-89317,-56566,85283,77674,52164,112,310,-5821,,,,,,,,,,,,,,,0.051991599804,0.00483941499441,-0.0582572639644,-0.0111050791548,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-06-16T00:00:00.000+09:00",1587,1600,1560,1579,48166,-0.00441361916772,-0.0259099321407,-0.15016146394,29.4898015452,1643.91467606,1732.67225204,-88.7575759809,-82.7891309986,-5.96844498223,1710.75,1888.48,90.2006196752,0.0243443555673,0.241392220704,-0.303494975651,,,,,"2026-06-17T06:50:05.000+09:00",0,-3858,0,0.0113996200127,-0.147561747942,-0.0816972767574,0,0.00063051702396,0.0252206809584,-0.0770130059915,-0.163877827671,-0.0562112577459,-0.0524313685868,-0.00377988915911,0.0571251549558,18.1469556843,"test",1904.71666667,-0.171005311376,0.922986994008,0.828994688624,398964.4,153837.15,0.313097324021,512647512,0.295905442866,1917.23087078,1504.26912922,0.180963181966,-87068,-97893,-65167,84416,95556,66902,-25,-165,-1655,,,,,,,,,,,,,,,0.0211350833959,-0.0148448304208,-0.0255487025637,0.0104312112531,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-06-17T00:00:00.000+09:00",1580,1609,1564,1597,58182,0.0113996200127,0.020447284345,-0.155026455026,32.6238204034,1636.69703359,1722.6224556,-85.9254220043,-83.4163891998,-2.50903280456,1696.1,1880.22,86.9720039841,0.024076687365,0.229674743035,-0.277846147197,,,,,"2026-06-18T06:50:06.000+09:00",0,18045,0,-0.0162805259862,-0.148403256105,-0.0563556668754,0,0.000633312222926,0.0284990500317,-0.0584281587171,-0.150631309102,-0.0538042717623,-0.0522331804632,-0.00157109129903,0.0544596142668,18.3472134665,"test",1899.41666667,-0.159215548633,0.941571841283,0.840784451367,396816.6,154837.9,0.375760714915,512705694,0.300456154469,1890.87566583,1501.32433417,0.245604771579,-71502,-84434,-40899,70640,83352,44843,-95,15,-1587,,,,,,,,,,,,,,,0.0157724657942,0.0130364785801,-0.00437284578157,-0.00163685856746,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-06-18T00:00:00.000+09:00",1604,1604,1564,1571,25016,-0.0162805259862,-0.0242236024845,-0.150810810811,30.51405067,1626.58979765,1711.39116259,-84.8013649343,-83.6933843467,-1.10798058766,1682.15,1871.04,83.6168608424,0.023967388593,0.224180568542,-0.3695973321,,,,,"2026-06-19T06:50:05.000+09:00",0,-10883,0,-0.0420114576703,-0.129217059198,0.213876511776,0,0.00438321853475,0.0250469630557,-0.0660761525429,-0.160360013682,-0.0539792265655,-0.0532739556631,-0.000705270902393,0.0532252456031,17.4867385628,"test",1893.11666667,-0.170151513818,0.933923847457,0.829848486182,69325.2,153729.05,0.162727864382,512680678,0.309836364695,1870.70267169,1493.59732831,0.205254773093,16443,-73040,-38748,-5733,71834,41130,-153,-27,-909,,,,,,,,,,,,,,,0.0225174408635,-0.0300689949223,-0.0387979668497,0.0137884689361,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-06-19T00:00:00.000+09:00",1580,1599,1490,1505,119176,-0.0420114576703,-0.0570175438596,-0.17894162575,25.9299226978,1607.88367494,1696.10292832,-88.2192533845,-84.5985581542,-3.62069523028,1665.75,1860.04,85.4299422108,0.0251000369951,0.228446104362,-0.108114038327,,,,,"2026-06-22T06:50:05.000+09:00",0,-13373,0,-0.0524916943522,-0.116279069767,-0.0963455149502,0,0.00572883513686,0.0693825588797,-0.0965030766922,-0.190877615535,-0.0586174441093,-0.0562116665477,-0.00240577756165,0.0567640812032,19.0049048538,"test",1886.08333333,-0.202050103831,0.903496923308,0.797949896169,65958.2,156764.3,0.760224107147,512561502,0.284475483257,1856.01704917,1475.48295083,0.0775674224704,5052,-76820,-60557,4016,83436,71023,-164,-313,-1568,,,,,,,,,,,,,,,-0.00125995163198,-0.0343080934731,-0.0407515060383,-0.0077033641972,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-06-22T00:00:00.000+09:00",1550,1550,1420,1426,75504,-0.0524916943522,-0.100882723834,-0.215621562156,21.7231624687,1579.9015711,1676.095304,-96.193732901,-86.9175931036,-9.27613979736,1646.15,1847.36,88.6135177672,0.0267858664612,0.247579646926,-0.234357435043,,,,,"2026-06-23T06:50:05.000+09:00",0,7296,0,-0.0561009817672,-0.00771388499299,-0.0953716690042,0,0.0299003322259,0.0863787375415,-0.133736293776,-0.228087649402,-0.0674570356949,-0.0609520288244,-0.00650500687052,0.0621413168073,18.4945695242,"test",1877.83333333,-0.240614183012,0.866263706224,0.759385816988,65208.8,156972,0.481002981423,512485998,0.282775909079,1849.92661789,1442.37338211,-0.0401748303511,5248,18033,-52820,2679,748,63468,-188,-285,-1566,,,,,,,,,,,,,,,0.00686335808546,0.00187256230667,-0.0593550524376,-0.0543642566588,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-06-23T00:00:00.000+09:00",1425,1425,1346,1346,67386,-0.0561009817672,-0.147561747942,-0.264882577826,18.4575274824,1543.91671401,1651.6438,-107.727085993,-91.0794916815,-16.6475943118,1621.9,1833.08,87.9982664981,0.0280759903601,0.276716344297,-0.261425417532,,,,,"2026-06-24T06:50:05.000+09:00",0,4098,0,0.0104011887073,0.037147102526,-0.0564635958395,1,-0.00070126227209,0.0553997194951,-0.170109131266,-0.265716717219,-0.0800349821644,-0.0676667843102,-0.0123681978542,0.0653776125543,18.3230850814,"test",1867.61666667,-0.279295358612,0.829890868734,0.720704641388,69052.8,158171.25,0.426031911615,512418612,0.245610690944,1846.30311941,1397.49688059,-0.114741900041,14751,28779,-38883,-5803,-18385,50408,-276,-278,-1710,,,,,,,,,,,,,,,-0.0999182625582,-0.0793886823627,0.043817280791,0.0232877005955,,,0,0,1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-06-24T00:00:00.000+09:00",1400,1400,1340,1360,36289,0.0104011887073,-0.148403256105,-0.246954595792,20.7040879913,1515.62183493,1630.04055556,-114.418720627,-95.7473374706,-18.6713831564,1599.6,1818.78,85.9983903197,0.0286123005679,0.294042471564,-0.344607932873,,,,,"2026-06-25T06:50:05.000+09:00",0,12097,0,0.00588235294118,0.0316176470588,-0.0705882352941,1,0.0401188707281,0.0445765230312,-0.149787446862,-0.252246011062,-0.0841314122257,-0.0704024540225,-0.0137289582032,0.0632341105292,17.714509943,"test",1857.23333333,-0.267727982483,0.850212553138,0.732272017517,64674.2,156161.85,0.232380699896,512454901,0.284876555958,1834.77516876,1364.42483124,-0.00940752220172,16218,10900,-53397,-14004,-1208,65359,-173,-391,-1317,,,,,,,,,,,,,,,0.0325676756251,0.019954684135,-0.0221664869178,-0.00955349542768,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-06-25T00:00:00.000+09:00",1400,1400,1340,1368,17155,0.00588235294118,-0.129217059198,-0.226681741097,22.0260842426,1492.9107834,1610.63014403,-117.719360632,-100.141742103,-17.5776185291,1579.55,1804.44,84.1413624397,0.0288738580424,0.306740058181,-0.379346712606,,,,,"2026-06-26T06:50:05.000+09:00",0,-2831,0,-0.0277777777778,0.00146198830409,-0.10014619883,1,0.0294117647059,0.0441176470588,-0.13393054984,-0.241870053867,-0.0860521642047,-0.073203027853,-0.0128491363517,0.0615068438887,16.9711500961,"test",1844.78333333,-0.258449501748,0.86606945016,0.741550498252,63102,149612.55,0.114662840784,512472056,0.35258840251,1821.80562945,1337.29437055,0.0633744394698,712,2302,-52020,484,6965,63077,1160,1028,675,,,,,,,,,,,,,,,0.0542177919542,-0.0236443017233,-0.048335439013,0.0295266546645,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-06-26T00:00:00.000+09:00",1400,1400,1320,1330,27671,-0.0277777777778,-0.116279069767,-0.248587570621,20.2952623203,1467.84758596,1589.84272596,-121.995140002,-104.512421683,-17.4827183192,1557.55,1789.14,83.8455508369,0.0289009604952,0.319608066749,-0.343470520695,,,,,"2026-06-29T06:50:05.000+09:00",0,-1188,0,0.0639097744361,0.0781954887218,-0.084962406015,1,0.0233918128655,0.0584795321637,-0.146094828416,-0.256626088512,-0.0917256691744,-0.0785807681825,-0.0131449009919,0.0630417675465,17.4210744607,"test",1832.95,-0.274393736872,0.853905171584,0.725606263128,44801,147786.05,0.187236887379,512444385,0.325863300359,1806.45277218,1308.64722782,0.0428938014531,-26230,-2503,-77258,24060,1659,84391,1308,1194,724,,,,,,,,,,,,,,,-0.0581268266464,-0.041044818148,0.0303490488686,0.0132670403702,,,0,0,1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-06-29T00:00:00.000+09:00",1315,1415,1315,1415,66548,0.0639097744361,-0.00771388499299,-0.194191343964,32.981425414,1459.71718812,1576.89141292,-117.174224807,-107.044782308,-10.1294424998,1540.5,1775.84,84.9994400628,0.0335008320907,0.309898594667,-0.234046533689,,,,,"2026-06-30T06:50:05.000+09:00",0,2731,0,-0.0134275618375,0.0134275618375,-0.183038869258,1,-0.0112781954887,0.0751879699248,-0.0814670561506,-0.20319398144,-0.0828086394398,-0.0756500228322,-0.0071586166076,0.0600702756628,18.3605635915,"test",1822.78333333,-0.223714648843,0.918532943849,0.776285351157,43009.8,148362.7,0.448549399546,512510933,0.36556492973,1779.19939254,1301.80060746,0.237117051989,-15966,-10314,-84053,12564,8677,91808,2025,1822,1675,,,,,,,,,,,,,,,-0.00196880115941,0.0812807592469,0.0658785755955,-0.0173709848108,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-06-30T00:00:00.000+09:00",1415,1439,1360,1396,49810,-0.0134275618375,0.037147102526,-0.141979102643,31.7643823996,1449.91454379,1563.492049,-113.577505213,-108.351326889,-5.22617832408,1528.95,1762.36,84.5709086297,0.0302247869417,0.318065362067,-0.263461639647,,,,,"2026-07-01T06:50:05.000+09:00",0,-28648,0,0.00501432664756,0.00286532951289,-0.180515759312,1,0,0.0558303886926,-0.0869550999052,-0.207880342268,-0.0813592444217,-0.0776155636738,-0.00374368074791,0.0605808801073,18.0573373438,"test",1812.3,-0.229708105722,0.913044900095,0.770291894278,39494.6,142060.9,0.350624274519,512461123,0.426141183112,1772.10301767,1285.79698233,0.226612481975,-12033,-24482,-89775,9415,22183,98439,-1116,188,-807,,,,,,,,,,,,,,,0.00974787513476,-0.00476878455739,-0.0231754369722,-0.00865877728006,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2026-07-01T00:00:00.000+09:00",1384,1413,1376,1403,14102,0.00501432664756,0.0316176470588,-0.157863145258,32.748992807,1442.69692167,1551.60374908,-108.906827408,-108.462426993,-0.444400415666,1515.8,1748.02,81.1729865848,0.0295224733076,0.317345004761,-0.353045449234,,,,,"2026-07-02T06:50:05.000+09:00",0,4128,0,-0.0235210263721,-0.00997861724875,-0.208838203849,0,-0.00859598853868,0.0265042979943,-0.0744161498878,-0.197377604375,-0.0776242533202,-0.0773075032021,-0.000316750118079,0.0578567260048,16.8004400409,"test",1802.18333333,-0.221499847407,0.925583850112,0.778500152593,35057.2,138066.55,0.102139149562,512475225,0.409539095458,1756.31577911,1275.28422089,0.26550395068,-1115,-19836,-92920,501,16164,101186,-1205,162,-869,,,,,,,,,,,,,,,-0.0204176733739,0.0143749044948,0.0254320000214,-0.00936057784719,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-07-02T00:00:00.000+09:00",1403,1403,1370,1370,24130,-0.0235210263721,0.00146198830409,-0.204413472706,30.5136312774,1431.51277987,1538.15161952,-106.638839642,-108.097709522,1.45886988028,1498.2,1733.52,77.7320589716,0.0280750003275,0.305454189994,-0.314240746038,,,,,"2026-07-03T06:50:05.000+09:00",0,136,0,0.0467153284672,-0.0124087591241,-0.188321167883,0,0,0.0235210263721,-0.0855693498865,-0.209700493793,-0.0778385690819,-0.0789034376077,0.00106486852575,0.0567387291763,17.3137772077,"test",1791.18333333,-0.235142503559,0.914430650113,0.764857496441,36452.2,134705.4,0.179131645799,512451095,0.376892834289,1727.01573372,1269.38426628,0.219861921396,24803,13777,-66677,-25433,-17240,71893,-1859,-1197,-975,,,,,,,,,,,,,,,-0.078921792372,-0.067391187389,0.055400766,0.043870161017,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1d","2026-07-03T00:00:00.000+09:00",1438,1438,1370,1434,64607,0.0467153284672,0.0781954887218,-0.155477031802,39.1836649993,1431.89542912,1530.43668474,-98.5412556131,-106.186418741,7.64516312752,1485,1720.3,77.0369119022,0.0307404257259,0.28410805535,-0.205407181033,,,,,"2026-07-06T06:50:05.000+09:00",0,8420,0,0,0.00418410041841,-0.218967921897,1,0.0496350364964,0.0496350364964,-0.0343434343434,-0.16642446085,-0.0687177514736,-0.0740491065137,0.00533135504011,0.0537216958871,18.344301075,"test",1780.83333333,-0.194759007955,0.965656565657,0.805240992045,43839.4,136774.9,0.472360060216,512515702,0.403295487695,1695.9502311,1274.0497689,0.379118406899,21672,23420,-56063,-22506,-24383,60165,-114,-1234,-423,,,,,,,,,,,,,,,0.0575633916442,0.00194988000738,-0.010848063177,0.0447654484598,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-07-06T00:00:00.000+09:00",1371,1437,1371,1434,33136,0,0.0134275618375,-0.115906288533,39.1836649993,1432.21920926,1523.29322661,-91.0740173497,-103.163938462,12.0899211128,1475.6,1708.38,76.248561052,0.02958621867,0.274152240664,-0.293654869425,,,,,"2026-07-07T06:50:05.000+09:00",0,983,0,-0.023709902371,-0.00348675034868,-0.199442119944,0,-0.0439330543933,0.0460251046025,-0.0281919219301,-0.160608295578,-0.0635104723498,-0.0719413796809,0.00843090733107,0.0531719393668,17.6765986258,"test",1770.4,-0.190013556258,0.97180807807,0.809986443742,37157,136344.55,0.243031349621,512515702,0.419876335358,1677.86952316,1273.33047684,0.397166910393,24424,20554,-61044,-25374,-21774,65325,241,-1622,225,,,,,,,,,,,,,,,-0.00457572258337,-0.0245736460888,0.00457572258337,0.0245736460888,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-07-07T00:00:00.000+09:00",1426,1434,1360,1400,21740,-0.023709902371,0.00286532951289,-0.136335595312,36.3864301561,1427.26240783,1514.16039501,-86.8979871735,-99.9107482046,13.0127610312,1464.55,1695.58,76.0879495483,0.0298149031255,0.263881778149,-0.321178908675,,,,,"2026-07-08T06:50:05.000+09:00",0,-4625,0,-0.00785714285714,0.0357142857143,-0.157142857143,1,-0.00557880055788,0.0516039051604,-0.0440749718344,-0.174323830194,-0.0620699908382,-0.0713648201462,0.00929482930796,0.0543485353916,17.2311367091,"test",1759.4,-0.204274184381,0.955925028166,0.795725815619,31543,134763.7,0.161319405745,512493962,0.436532241249,1657.78402909,1271.31597091,0.33297455344,-9459,16351,-77245,11523,-15132,84222,84,3,-252,,,,,,,,,,,,,,,-0.0490627014419,-0.0186997532671,0.0253527990709,-0.00501014910385,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-07-08T00:00:00.000+09:00",1407,1415,1350,1389,21796,-0.00785714285714,-0.00997861724875,-0.112460063898,35.5033667964,1421.37588355,1504.88925464,-83.5133710848,-96.6312727807,13.1179016959,1455.75,1683.36,75.295953152,0.0291352958942,0.261225920628,-0.313797692345,,,,,"2026-07-09T06:50:05.000+09:00",0,5137,0,-0.0259179265659,0.0849532037437,-0.153347732181,1,0.005,0.0464285714286,-0.0458526532715,-0.174864556601,-0.0601248171957,-0.069568950886,0.00944413369036,0.0542087495695,17.2258211215,"test",1747.96666667,-0.205362421099,0.954147346728,0.794637578901,33081.8,132407.45,0.164613093901,512472166,0.462095977228,1645.88981698,1265.61018302,0.324471273137,-6297,18238,-75132,7984,-16900,81408,108,79,-135,,,,,,,,,,,,,,,-0.0534879073601,-0.0556163757323,0.0456307645029,0.0477592328752,,,0,0,1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-07-09T00:00:00.000+09:00",1389,1389,1349,1353,28148,-0.0259179265659,-0.0124087591241,-0.159627329193,32.7058520605,1410.85651685,1493.63819874,-82.7816818861,-93.8613546017,11.0796727157,1442.9,1670.44,72.7748136411,0.0283450254474,0.25120720857,-0.691707084505,,,,,"2026-07-10T06:50:05.000+09:00",0,373,0,0.0643015521064,0.409460458241,-0.130820399113,1,0,0.0287976961843,-0.0623050800471,-0.190033763559,-0.0611838003593,-0.0693727676288,0.00818896726953,0.0537877410504,17.4553112375,"test",1735.76666667,-0.220517350642,0.937694919953,0.779482649358,33885.4,50691.2,0.555283757339,512444018,-0.460555283757,1624.13344062,1261.66655938,0.251977340134,-1786,-6035,-62996,3757,7416,68975,155,392,196,,,,,,,,,,,,,,,0.00622620498179,0.0114649681529,-0.0321441315477,-0.0373828947187,,,0,0,1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-07-10T00:00:00.000+09:00",1385,1462,1360,1440,81327,0.0643015521064,0.00418410041841,-0.0977443609023,44.1575250256,1415.34012964,1489.66499883,-74.3248691875,-89.9540575189,15.6291883314,1435.1,1659.74,75.3623269525,0.0324553475732,0.232848859403,1.2286744052,,,,,"2026-07-13T06:50:05.000+09:00",0,22458,0,-0.00763888888889,-0.0555555555556,-0.160416666667,0,0.0236511456024,0.0753880266075,0.00341439620932,-0.132394230422,-0.0516144924913,-0.0624680954992,0.0108536030079,0.0523349492726,18.5786317448,"test",1724.85,-0.1651447952,1.00341439621,0.8348552048,37229.4,47957,1.69583168255,512525345,-0.260216443898,1602.18069906,1268.01930094,0.514663572835,-1838,-7159,-63062,1030,8404,69116,433,550,197,,,,,,,,,,,,,,,0.0252375577866,0.0546977329975,0.0390639943198,0.00960381910895,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-07-13T00:00:00.000+09:00",1442,1487,1400,1429,42565,-0.00763888888889,-0.00348675034868,-0.0989911727617,43.1575108806,1417.44164816,1485.17129521,-67.7296470541,-85.5091754259,17.7795283719,1427.25,1648.48,76.193589313,0.0324602349719,0.213083433348,-0.135759061551,,,,,"2026-07-14T06:50:05.000+09:00",0,-7343,0,0.0146955913226,-0.0972708187544,-0.151854443667,0,0.00138888888889,0.0604166666667,0.00122613417411,-0.133140832767,-0.0473965339777,-0.0598384712568,0.0124419372791,0.0533195166641,17.9235177927,"test",1714,-0.166277712952,1.00122613417,0.833722287048,39115.2,46122.7,0.922864446357,512482780,-0.230795248327,1579.31166512,1275.18833488,0.505754244499,-1256,-7442,20831,808,9282,-3067,448,286,201,,,,,,,,,,,,,,,-0.0894884121595,-0.0454605161028,0.0818495232707,0.0378216272139,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-07-14T00:00:00.000+09:00",1430,1685,1320,1450,1118454,0.0146955913226,0.0357142857143,-0.0816972767574,45.6863527846,1422.45062537,1482.56601409,-60.115388721,-80.4304180849,20.315029364,1420.8,1636.88,96.8226186478,0.0327339861879,0.191225202465,4.33176579028,,,,,"2026-07-15T06:50:05.000+09:00",0,-72767,0,0.0393103448276,-0.124137931034,-0.143448275862,0,0.000699790062981,0.255423372988,0.0205518018018,-0.114168417966,-0.0414588887731,-0.0554692538517,0.0140103650786,0.0667742197571,21.2067767686,"test",1703.66666667,-0.148894541186,1.0205518018,0.851105458814,258458,99637.1,11.2252765285,513601234,0.478597831531,1556.64638383,1284.95361617,0.607474336734,-27566,-24142,-3494,28107,24000,12666,-114,194,107,,,,,,,,,,,,,,,0.00733076438277,-0.0192403923139,0.00736482693983,0.0339359836365,,,0,0,1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-07-15T00:00:00.000+09:00",1450,1578,1421,1507,321934,0.0393103448276,0.0849532037437,-0.0563556668754,51.9366780762,1435.45822146,1484.37593897,-48.9177175059,-74.1278779691,25.2101604632,1416.3,1626.92,101.12100303,0.0339222468031,0.164983952043,0.871830548441,,,,,"2026-07-16T06:50:05.000+09:00",0,5543,0,0.265428002654,-0.161247511612,-0.182481751825,0,0,0.108275862069,0.0640401044976,-0.0737098320753,-0.03246033013,-0.0491890364759,0.0167287063459,0.0671008646517,19.9999780353,"test",1693.45,-0.11010068204,1.0640401045,0.88989931796,318485.6,112824.7,2.85340000904,513923168,0.539542316532,1533.13338564,1299.46661436,0.888159597976,-11874,-12736,-3434,14833,15253,13309,742,1184,1034,,,,,,,,,,,,,,,0.0623582617624,0.0579734176892,-0.0230479169348,-0.0186630728616,,,0,0,1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-07-16T00:00:00.000+09:00",1538,1959,1514,1907,9117137,0.265428002654,0.409460458241,0.213876511776,74.2933996461,1508.00311047,1515.68142497,-7.67831450259,-60.8379652758,53.1596507732,1433.1,1625.08,126.183788528,0.0672842590228,0.329934833509,4.32689506951,,,,,"2026-07-20T06:50:05.000+09:00",0,-35386,0,-0.286837965391,-0.354483481909,-0.355532249607,0,0.0205706702057,0.295288652953,0.330681738888,0.173480690181,-0.00402638411253,-0.0319024463953,0.0278760622828,0.0661687407068,23.578952993,"test",1690.31666667,0.128190970134,1.33068173889,1.12819097013,2136283.4,567430.75,16.0674002951,523040305,0.912853859259,1669.51480495,1196.68519505,1.50226379667,60677,55021,65065,-57015,-51490,-54349,66,197,420,,,,,,,,,,,,,,,-0.0636715945423,-0.0453202801924,0.329099597197,0.310748282847,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-07-20T00:00:00.000+09:00",1907,2055,1345,1360,3984672,-0.286837965391,-0.0555555555556,-0.0963455149502,44.0903870473,1485.23340117,1504.14946757,-18.9160664002,-52.4535855007,33.5375191005,1425.85,1613.42,167.88494649,0.0932244348322,0.331091558565,1.52988319635,,,,,"2026-07-21T06:50:05.000+09:00",0,5958,0,-0.0514705882353,-0.105147058824,-0.109558823529,0,0,0.372312532774,-0.0461829785742,-0.157070074748,-0.0139088723531,-0.0385688128682,0.0246599405151,0.123444813596,22.4132055371,"test",1678.06666667,-0.189543522307,0.953817021426,0.810456477693,2916952.4,760705.55,5.23812663126,519055633,0.426849192832,1661.89344939,1189.80655061,0.360512968756,65323,43019,56777,-74054,-51084,-65404,123,-116,394,,,,,,,,,,,,,,,-0.0446192417089,-0.0532935946656,-0.242218723682,-0.233544370725,,,0,1,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-07-21T00:00:00.000+09:00",1330,1408,1258,1290,1068532,-0.0514705882353,-0.0972708187544,-0.0953716690042,41.7512028524,1455.19749329,1488.28654404,-33.0890507485,-48.5806785503,15.4916278017,1419.05,1600.52,166.607450312,0.0931962120716,0.342985686126,0.122806475812,,,,,"2026-07-22T06:50:05.000+09:00",0,94802,0,-0.015503875969,-0.103875968992,-0.0751937984496,0,-0.0220588235294,0.110294117647,-0.090941122582,-0.194011946118,-0.0256504269369,-0.0376594407367,0.0120090137998,0.129153062258,21.0441937999,"test",1665.73333333,-0.225566317138,0.909058877418,0.774433682862,3122145.8,810356.95,1.31859423184,517987101,0.339424681926,1662.40691895,1175.69308105,0.234854466933,128418,116938,119736,-134947,-120502,-124317,6567,7303,7789,,,,,,,,,,,,,,,0.0355540823201,0.00493570247052,-0.0870246705554,-0.0564062907058,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-07-22T00:00:00.000+09:00",1300,1338,1265,1270,584708,-0.015503875969,-0.124137931034,-0.0564635958395,41.0805870397,1426.70557125,1472.11717041,-45.4115991611,-47.9468626724,2.53526351138,1415.25,1587.12,159.921203861,0.0924002817753,0.353409626172,-0.119988196402,,,,,"2026-07-23T06:50:05.000+09:00",0,47824,0,-0.00472440944882,-0.0992125984252,-0.0637795275591,0,0.0077519379845,0.0565891472868,-0.102632043809,-0.199808458088,-0.0357571646937,-0.0377534351751,0.00199627048141,0.125922207765,20.4256400371,"test",1652.9,-0.231653457559,0.897367956191,0.768346542441,3015396.6,836223.05,0.699224925694,517402393,0.297993519791,1665.33148672,1165.16851328,0.209594656715,24015,106602,74329,-34596,-114193,-83142,1193,1504,1889,,,,,,,,,,,,,,,0.00737260945917,-0.00298669923275,-0.0228764854282,-0.0125171767362,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-07-23T00:00:00.000+09:00",1253,1318,1232,1264,374128,-0.00472440944882,-0.161247511612,-0.0705882352941,40.8685071398,1401.6739449,1456.70108371,-55.02713881,-49.3629179,-5.66422091008,1410.45,1574.42,154.641117871,0.0923870481034,0.365426572886,-0.229070177885,,,,,"2026-07-24T06:50:05.000+09:00",0,3117,0,-0.0261075949367,-0.121835443038,-0.0514240506329,0,-0.0133858267717,0.0677165354331,-0.103832110319,-0.197164670164,-0.0435341288054,-0.0390529413765,-0.00448118742886,0.122342656544,19.9743898407,"test",1640.63333333,-0.229565818078,0.896167889681,0.770434181922,3025835.4,853115,0.438543455454,517028265,0.268039127199,1668.15795486,1152.74204514,0.215860536634,-59383,-4490,-18824,55822,-10095,4422,160,-698,727,,,,,,,,,,,,,,,0.0440134163026,0.0521775020304,-0.0487378257514,-0.0569019114792,,,0,1,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-07-24T00:00:00.000+09:00",1250,1283,1231,1231,197667,-0.0261075949367,-0.354483481909,-0.10014619883,39.655905605,1375.41641492,1439.98248492,-64.5660700016,-52.4035483203,-12.1625216813,1403.6,1561.56,147.309609452,0.0925627185887,0.383153752945,-0.31827034143,,,,,"2026-07-27T06:50:06.000+09:00",0,-4538,0,-0.0113728675873,-0.0966693744923,-0.0219333874898,0,-0.0110759493671,0.0411392405063,-0.122969506982,-0.211685750147,-0.052450097483,-0.0425699011538,-0.00988019632924,0.119666620188,19.3099212059,"test",1627.83333333,-0.243780075765,0.877030493018,0.756219924235,1241941.4,862140.6,0.229274668192,516830598,0.252774431456,1672.49730382,1134.70269618,0.179059630666,-172416,-116155,-53392,172676,109189,47875,-7364,-127,-735,,,,,,,,,,,,,,,-0.0572462022097,-0.053221642962,0.031138607273,0.0271140480253,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-07-27T00:00:00.000+09:00",1234,1270,1201,1217,221689,-0.0113728675873,-0.105147058824,-0.084962406015,39.1255242017,1351.04465878,1423.46526381,-72.4206050377,-56.4069596638,-16.0136453739,1397.95,1548.46,141.71606592,0.0923921594005,0.399713400495,-0.311926562705,,,,,"2026-07-28T06:50:06.000+09:00",0,-3036,0,-0.050123253903,-0.0797041906327,-0.0106820049302,0,0.00243704305443,0.0560519902518,-0.129439536464,-0.21405783811,-0.0595074815429,-0.046349186248,-0.0131582952949,0.116447054987,19.4131748745,"test",1615.2,-0.246532937098,0.870560463536,0.753467062902,489344.8,871841.5,0.254276723464,516608909,0.238834925844,1677.33967411,1118.56032589,0.176169134426,-140665,-99386,-40106,146986,106847,39784,-1352,29,-771,,,,,,,,,,,,,,,0.00973452385579,0.0222394482906,-0.0211073914431,-0.0336123158779,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-07-28T00:00:00.000+09:00",1217,1218,1130,1156,133558,-0.050123253903,-0.103875968992,-0.183038869258,36.8150942033,1321.0377882,1403.65302205,-82.6152338547,-61.6486145019,-20.9666193527,1385,1533.82,137.879204068,0.0917928598237,0.430890525476,-0.356029491218,,,,,"2026-07-29T06:50:06.000+09:00",0,20604,0,-0.0103806228374,-0.00692041522491,0.0337370242215,0,0,0.0723089564503,-0.165342960289,-0.246326166043,-0.0714664652722,-0.0533292512993,-0.018137213973,0.119272667879,18.8550121751,"test",1601.26666667,-0.278071526708,0.834657039711,0.721928473292,302350,875192,0.152604228558,516475351,0.226488473386,1683.39168889,1086.60831111,0.116276175704,-36094,-169002,-38952,46663,171515,38521,132,-7133,-1166,,,,,,,,,,,,,,,-0.108365466455,-0.0771513741077,0.0582422125515,0.0270281202046,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-07-29T00:00:00.000+09:00",1156,1170,1090,1144,118739,-0.0103806228374,-0.0992125984252,-0.180515759312,36.3602159302,1293.8012054,1384.41946486,-90.6182594651,-67.4425434946,-23.1757159705,1372.4,1519.54,133.744975206,0.0917823320685,0.460826529444,-0.36502790115,,,,,"2026-07-30T06:50:06.000+09:00",0,35025,0,-0.0297202797203,0.0314685314685,0.027972027972,1,0,0.0692041522491,-0.166423783154,-0.247140582018,-0.0792117652667,-0.0589532722855,-0.0202584929812,0.116909943362,18.7269692653,"test",1586.5,-0.278915852506,0.833576216846,0.721084147494,209156.2,878638.45,0.135139772224,516356612,0.221677585359,1688.6191645,1056.1808355,0.138858068015,10402,-129768,-30957,-3850,139935,34610,72,-1248,453,,,,,,,,,,,,,,,-0.0598340543789,-0.0611603031806,0.0494534315415,0.0507796803432,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-07-30T00:00:00.000+09:00",1081,1164,1081,1110,91972,-0.0297202797203,-0.121835443038,-0.208838203849,35.0392065688,1265.52409687,1364.09209709,-98.5680002201,-73.6676348397,-24.9003653804,1357.75,1503.94,130.12033412,0.0918957873584,0.494549545819,-0.380038742845,,,,,"2026-07-31T06:50:06.000+09:00",0,-13664,0,0.0018018018018,0.0594594594595,0.063963963964,1,-0.0550699300699,0.0725524475524,-0.182470999816,-0.261938641169,-0.0888000001983,-0.0663672385943,-0.022432761604,0.117225526234,18.441354766,"test",1571.58333333,-0.293705922902,0.817529000184,0.706294077098,152725,882531.95,0.104213790787,516264640,0.214689961083,1693.48732292,1022.01267708,0.131035957148,-9131,-49134,-48122,12431,63456,51714,400,269,834,,,,,,,,,,,,,,,-0.0123039108355,-0.0270115289431,-0.0174163688848,-0.0027087507772,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-07-31T00:00:00.000+09:00",1110,1138,1060,1112,121699,0.0018018018018,-0.0966693744923,-0.188321167883,35.1883719816,1241.90500505,1345.41860842,-103.513603373,-79.6368285464,-23.8767748269,1344.85,1489.18,126.397453112,0.0918369238953,0.523897626624,-0.368430973855,,,,,"2026-08-03T06:50:06.000+09:00",0,-44110,0,0.00719424460432,0.0575539568345,0.0710431654676,1,0,0.0702702702703,-0.173141986095,-0.253280328772,-0.0930877728177,-0.0716158530094,-0.0214719198083,0.113666774381,18.7232215442,"test",1556.8,-0.285714285714,0.826858013905,0.714285714286,137531.4,887410.4,0.137139479096,516386339,0.221726272309,1697.13186158,992.568138418,0.169511795251,-48458,-45044,-112213,52122,50961,116076,226,457,919,,,,,,,,,,,,,,,0.179114910719,0.116287726046,-0.177313108917,-0.114485924244,,,0,0,1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-08-03T00:00:00.000+09:00",1112,1198,1112,1120,100939,0.00719424460432,-0.0797041906327,-0.218967921897,35.8231760606,1223.15038889,1328.72093372,-105.570544837,-84.8235718044,-20.7469730321,1329.15,1474.92,123.511920746,0.0911046115623,0.545943222642,-0.379422534976,,,,,"2026-08-04T06:50:06.000+09:00",0,-15410,0,0.025,0.0794642857143,0.10625,1,0,0.0773381294964,-0.157356205093,-0.2406367803,-0.0942594150326,-0.0757353319682,-0.0185240830644,0.110278500666,18.5433556261,"test",1543.08333333,-0.2741804828,0.842643794907,0.7258195172,113381.4,889227,0.113513197418,516487278,0.223316206098,1691.97021719,966.329782812,0.211771849952,-41964,-31067,-94593,41072,34021,98188,603,707,1170,,,,,,,,,,,,,,,-0.0512474508942,0.0244387017895,0.0584416954985,-0.0172444571852,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-08-04T00:00:00.000+09:00",1080,1157,1080,1148,71113,0.025,-0.00692041522491,-0.199442119944,38.1081079812,1211.5887906,1315.33419789,-103.745407295,-88.6079389026,-15.1374683928,1314.85,1461.52,120.189640693,0.0913759649503,0.559265324485,-0.394838082757,,,,,"2026-08-05T06:50:06.000+09:00",0,25494,0,0.0278745644599,0.0557491289199,0.0540069686411,1,-0.0357142857143,0.06875,-0.126896604175,-0.214516393891,-0.0903705638462,-0.0771846157688,-0.0131859480773,0.104694808966,18.2178020293,"test",1529.96666667,-0.249656855269,0.873103395825,0.750343144731,100892.4,891125.85,0.0798012985483,516558391,0.22683041907,1682.52500595,947.17499405,0.273101247977,22342,9302,-50204,-22521,-5728,54567,137,274,730,,,,,,,,,,,,,,,0.0162206649674,0.0588187427951,0.00877933503264,-0.0338187427951,,,0,0,1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-08-05T00:00:00.000+09:00",1163,1188,1148,1180,87778,0.0278745644599,0.0314685314685,-0.157142857143,40.7063514808,1206.72897666,1305.30944249,-98.5804658339,-90.6024442889,-7.97802154501,1303.85,1448.5,114.461809215,0.0915866983139,0.56752447217,-0.388653130133,,,,,"2026-08-06T06:50:06.000+09:00",0,36178,0,-0.00338983050847,0.0525423728814,0.0135593220339,1,0.0130662020906,0.0348432055749,-0.0949879203896,-0.185364169831,-0.0835427676558,-0.0767817324482,-0.00676103520763,0.0970015332331,18.4558359059,"test",1517.3,-0.222302774666,0.90501207961,0.777697225334,94700.2,894427.75,0.0981387261296,516646169,0.232115282649,1673.83339152,933.866608481,0.33262762216,73211,17765,-29543,-73361,-18550,31192,115,500,950,,,,,,,,,,,,,,,0.0376335715802,0.0241699969259,-0.00975900712028,0.00370456753402,,,0,0,1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-08-06T00:00:00.000+09:00",1180,1189,1161,1176,42202,-0.00338983050847,0.0594594594595,-0.153347732181,40.4776043854,1202.00144179,1295.73096527,-93.7295234827,-91.2278601277,-2.50166335508,1293.2,1435.9,108.2859657,0.0915827163185,0.575044752289,-0.411187815343,,,,,"2026-08-07T06:50:06.000+09:00",0,4606,0,0,0.047619047619,0.0416666666667,1,0,0.0237288135593,-0.0906278997835,-0.181001462497,-0.0797019757506,-0.0775747109929,-0.00212726475772,0.0920799028058,17.7200970409,"test",1505.25,-0.218734429497,0.909372100217,0.781265570503,84746.2,895448.05,0.047129478924,516603967,0.230711374043,1665.02393683,921.37606317,0.34239852738,34198,12262,-54098,-34128,-12538,56076,-73,234,989,,,,,,,,,,,,,,,-0.0457514556868,0.00260133318326,0.0423616251783,-0.00599116369173,,,0,0,1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-08-07T00:00:00.000+09:00",1180,1198,1162,1176,42645,0,0.0575539568345,-0.130820399113,40.4776043854,1198.00121997,1286.86200488,-88.8607849058,-90.7544450833,1.89366017747,1284.35,1424.04,103.122682435,0.0914449640947,0.582594982154,-0.411383230604,,,,,"2026-08-10T06:50:06.000+09:00",0,7969,0,0.0280612244898,0.0450680272109,0.062925170068,1,0.00340136054422,0.030612244898,-0.0843617394013,-0.174180500548,-0.0755618919267,-0.0771721471797,0.00161025525295,0.0876893558124,17.7305394612,"test",1493.61666667,-0.212649385719,0.915638260599,0.787350614281,68935.4,896172.9,0.0475856835216,516603967,0.232095224035,1658.47793266,910.222067335,0.355196591139,-46085,11675,-94503,46161,-11689,96971,74,122,649,,,,,,,,,,,,,,,-0.00597327353178,-0.00356755273367,0.00597327353178,0.00356755273367,,,0,0,1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-08-10T00:00:00.000+09:00",1195,1210,1171,1209,41839,0.0280612244898,0.0794642857143,-0.160416666667,43.5146581922,1199.69333998,1281.09444896,-81.4011089848,-88.8837778636,7.48266887878,1272.8,1412.82,98.5424908329,0.0904553678651,0.578901850502,-0.410663101636,,,,,"2026-08-11T06:50:06.000+09:00",0,14807,0,0.00248138957816,0.00165425971878,0.025641025641,1,0.016156462585,0.0331632653061,-0.0501257071025,-0.144264662165,-0.0673292878286,-0.0735184266862,0.00618913885756,0.0815074365863,17.7391330683,"test",1482.56666667,-0.184522337388,0.949874292898,0.815477662612,57115.4,894198.5,0.0467893873676,516645806,0.23039968195,1641.21313766,904.386862341,0.41341242551,-68087,-8358,-95792,66487,6865,96649,41,-62,558,,,,,,,,,,,,,,,0.00653323256806,0.0696786469874,0.0215279919217,-0.0416174224976,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-08-11T00:00:00.000+09:00",1213,1239,1201,1212,28791,0.00248138957816,0.0557491289199,-0.151854443667,43.7954185585,1201.58667229,1275.97634163,-74.3896693432,-85.9849561595,11.5952868163,1261.95,1401.94,94.218027202,0.0904641135714,0.573875036068,-0.416560613323,,,,,"2026-08-12T06:50:06.000+09:00",0,1050,0,0.0247524752475,-0.0156765676568,0.0239273927393,0,0.00330851943755,0.0314309346567,-0.0395815999049,-0.135483686891,-0.0613776149696,-0.0709446832999,0.00956706833032,0.0777376462062,17.3678453126,"test",1471.3,-0.176238700469,0.960418400095,0.823761299531,48651,893509.8,0.0322223662236,516674597,0.23457028675,1624.05080088,899.849199117,0.431027493065,-50428,-60508,-103270,48962,58945,104230,14,111,555,,,,,,,,,,,,,,,0.00728134534245,0.00394396526502,-0.00479995576428,-0.00146257568685,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-08-12T00:00:00.000+09:00",1240,1243,1160,1242,78544,0.0247524752475,0.0525423728814,-0.143448275862,46.6511027,1207.80410732,1273.45957559,-65.6554682639,-81.9190585804,16.2635903165,1251.55,1394.24,93.4167395447,0.0905938770165,0.562019683583,-0.366358085581,,,,,"2026-08-13T06:50:06.000+09:00",0,29010,0,-0.00805152979066,-0.0426731078905,-0.0128824476651,0,0.023102310231,0.0684818481848,-0.00763053813272,-0.109192104659,-0.0528626958646,-0.0659573740583,0.0130946781936,0.075214766139,18.395892529,"test",1461.03333333,-0.149916725605,0.992369461867,0.850083274395,46804.2,841514.3,0.0933365006394,516753141,0.187275902501,1603.24786749,899.852132506,0.486423005536,-29033,-90569,-95970,27591,89263,96455,40,47,803,,,,,,,,,,,,,,,0.0367991326178,0.00124731884734,-0.0120466573702,0.0235051564002,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-08-13T00:00:00.000+09:00",1248,1249,1198,1232,39814,-0.00805152979066,0.047619047619,-0.182481751825,45.8154726452,1211.52655235,1270.38849591,-58.8619435634,-77.307635577,18.4456920136,1237.8,1385.56,90.3869724343,0.0900643127747,0.535794371133,-0.377380526445,,,,,"2026-08-14T06:50:06.000+09:00",0,-13321,0,-0.00243506493506,-0.0267857142857,0.0170454545455,0,0.0048309178744,0.0410628019324,-0.00468573275166,-0.110828834551,-0.0477775515937,-0.0627497042021,0.0149721526084,0.0733660490538,17.7083680527,"test",1450.06666667,-0.150383890396,0.995314267248,0.849616109604,46326.6,827408.3,0.0481189274993,516713327,0.168608352128,1569.40313629,906.196863706,0.491254606237,-23532,-66088,-107450,23826,64819,105642,6,17,-178,,,,,,,,,,,,,,,0.0356130985676,0.00286409519042,-0.0436646283582,-0.0109156249811,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-08-14T00:00:00.000+09:00",1232,1232,1208,1229,44745,-0.00243506493506,0.0450680272109,-0.355532249607,45.5518612359,1214.21477506,1267.3226814,-53.1079063359,-72.4676897288,19.3597833929,1203.9,1375.7,85.6450458319,0.0652361748414,0.208907680232,-0.381358317899,,,,,"2026-08-18T06:50:06.000+09:00",0,-460,0,-0.0146460537022,-0.0203417412531,0.0349877949552,0,0,0.0194805194805,0.0208489077166,-0.106636621356,-0.043212291567,-0.0589647597468,0.0157524681797,0.0696867744767,17.8226911134,"test",1439.71666667,-0.146359816168,1.02084890772,0.853640183832,46746.6,373788.7,0.1197066685,516668582,-0.852316161511,1329.65197812,1078.14802188,0.599799622941,-44531,-58954,-208478,44867,57651,206112,-32,5,457,,,,,,,,,,,,,,,0.0241584890817,0.00380788743513,-0.0265935540168,-0.0062429523702,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-08-18T00:00:00.000+09:00",1229,1239,1206,1211,55557,-0.0146460537022,0.00165425971878,-0.109558823529,43.9190321556,1213.72019429,1263.15063093,-49.4304366409,-67.8602391112,18.4298024703,1196.45,1365.96,81.8846854153,0.0221052997024,0.173140500992,-0.501328031815,,,,,"2026-08-19T06:50:06.000+09:00",0,-16459,0,-0.0148637489678,-0.00578034682081,0.0264244426094,0,0,0.026851098454,0.0121609762213,-0.113444024715,-0.0408178667555,-0.056036531058,0.0152186643025,0.0676174115733,18.0243665581,"test",1429.35,-0.152761744849,1.01216097622,0.847238255151,49490.2,177332.95,0.313292030612,516613025,-0.688706751904,1300.02697621,1092.87302379,0.570237617147,-16849,-39331,-178142,16965,39741,187474,-112,-106,568,,,,,,,,,,,,,,,-0.0154931111474,-0.0352165616145,0.000847057445219,0.0205705079123,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-08-19T00:00:00.000+09:00",1201,1238,1182,1193,35308,-0.0148637489678,-0.0156765676568,-0.0751937984496,42.2866473743,1210.53247209,1257.95428789,-47.4218158071,-63.7725544504,16.3507386433,1191.6,1357.38,80.0357793142,0.0195998091699,0.158218245936,-0.680532428951,,,,,"2026-08-20T06:50:06.000+09:00",0,-20320,0,-0.00335289186924,0.00167644593462,0.0159262363789,1,-0.00825763831544,0.0462427745665,0.00117489090299,-0.121100944467,-0.039750055161,-0.0534556198243,0.0137055646633,0.0670878284277,17.556091292,"test",1418.93333333,-0.159227588799,1.0011748909,0.840772411201,50793.6,125671.75,0.280954152385,516577717,-0.560740182261,1285.86643093,1097.33356907,0.507425761144,-15902,-31562,-251770,15455,31312,256044,451,454,-6294,,,,,,,,,,,,,,,-0.0580305480631,-0.0116758571086,0.0431667990953,-0.00318789185919,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-08-20T00:00:00.000+09:00",1187,1205,1172,1189,29219,-0.00335289186924,-0.0426731078905,-0.0637795275591,41.9138273198,1207.21978407,1252.84656287,-45.6267787914,-60.1433993186,14.5166205272,1187.55,1348.74,76.6760807918,0.0194121656449,0.146748295637,-0.833485149141,,,,,"2026-08-21T06:50:06.000+09:00",0,-11613,0,0.00841042893188,-0.0109335576114,0.0445752733389,0,-0.00502933780386,0.0276613579212,0.001221001221,-0.118436466628,-0.0383740780415,-0.050583178569,0.0122091005275,0.0644878728274,17.3634423871,"test",1408.23333333,-0.155679693233,1.00122100122,0.844320306767,40928.6,97897.3,0.298465841244,516548498,-0.436117747885,1274.68546924,1100.41453076,0.508320377526,28810,-1111,-203683,-30039,21,210669,1232,1197,496,,,,,,,,,,,,,,,0.0589398825869,0.0199281954249,-0.0622927744562,-0.0232810872941,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-08-21T00:00:00.000+09:00",1190,1205,1166,1199,42628,0.00841042893188,-0.0267857142857,-0.0514240506329,43.2606337587,1205.95520191,1248.85792858,-42.9027266703,-56.6952647889,13.7925381186,1184.3,1341.42,73.9849321638,0.0195676669344,0.135181517788,-0.724503001313,,,,,"2026-08-24T06:50:06.000+09:00",0,-21698,0,0.00417014178482,-0.0150125104254,0.023352793995,0,0.000841042893188,0.0328006728343,0.0124123955079,-0.106171072446,-0.0357820906341,-0.0472854585395,0.0115033679055,0.0617055314127,17.7495097679,"test",1398.11666667,-0.142417776294,1.01241239551,0.857582223706,41491.4,81322.3,0.524185862918,516591126,-0.268769451922,1264.34773576,1104.25226424,0.591820211158,35269,19470,-83490,-37264,-21349,94388,1948,1836,2356,,,,,,,,,,,,,,,0.00880982053475,-0.0463199705074,-0.000399391602872,0.0547303994393,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-08-24T00:00:00.000+09:00",1210,1210,1180,1204,38823,0.00417014178482,-0.0203417412531,-0.0219333874898,43.960287258,1205.65440162,1245.53511905,-39.8807174396,-53.332355319,13.4516378795,1182.95,1333.3,70.843151295,0.0188358412993,0.131415448049,-0.736283520567,,,,,"2026-08-25T06:50:06.000+09:00",0,10131,0,0,-0.0107973421927,0.014950166113,0,0.00917431192661,0.0250208507089,0.0177944968088,-0.0969774244356,-0.0331235194681,-0.0442959761786,0.0111724567105,0.0588398266569,17.6601727808,"test",1388.7,-0.133002088284,1.01779449681,0.866997911716,40307,73380.1,0.529067144907,516629949,-0.136718946962,1260.67895213,1105.22104787,0.635406431078,46318,59287,-33036,-48417,-61972,34951,2052,2538,3122,,,,,,,,,,,,,,,-0.0312442589633,0.0142030575854,0.0354144007481,-0.0100329158005,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-08-25T00:00:00.000+09:00",1205,1217,1120,1204,29708,0,-0.00578034682081,-0.0106820049302,43.960287258,1205.39987829,1242.45844357,-37.0585652794,-50.0775973111,13.0190320317,1182.3,1325.46,72.711497631,0.0186830285853,0.129900845599,-1.02441555632,,,,,"2026-08-26T06:50:06.000+09:00",0,4770,0,-0.00747508305648,0.0290697674419,0.0116279069767,1,0.000830564784053,0.0805647840532,0.0183540556542,-0.0916361112369,-0.0307795392686,-0.0415926887966,0.010813149528,0.0603916093281,17.3925763026,"test",1379.26666667,-0.127072357291,1.01835405565,0.872927642709,35137.2,63781.05,0.465780980401,516629949,0.0164939272715,1259.09088488,1105.50911512,0.641292811218,51472,67210,-11546,-53656,-70600,10027,1984,3293,3832,,,,,,,,,,,,,,,0.0068359375,0.0169918729175,-0.0068359375,-0.0169918729175,,,0,0,1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-08-26T00:00:00.000+09:00",1240,1240,1183,1195,17571,-0.00747508305648,0.00167644593462,0.0337370242215,42.857065465,1203.79989701,1238.9430033,-35.1431062904,-47.090699107,11.9475928166,1184.25,1317.64,71.5892478002,0.0149406882557,0.128346277249,-1.32087448202,,,,,"2026-08-27T06:50:06.000+09:00",0,750,0,-0.01589958159,0.0125523012552,0.0334728033473,1,0.0299003322259,0.047342192691,0.00907747519527,-0.0930754986187,-0.0294084571468,-0.0394064427673,0.00999798562056,0.0599073203349,16.8599066067,"test",1369.91666667,-0.127684165704,1.0090774752,0.872315834296,31589.8,57981.7,0.303043891435,516612378,0.118164006919,1260.24703942,1108.25296058,0.570726439363,21791,57163,-25605,-23205,-60009,24520,1364,2749,3588,,,,,,,,,,,,,,,0.00970970258382,-0.000338511757239,-0.0171847856403,-0.00713657129924,,,0,0,1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-08-27T00:00:00.000+09:00",1210,1210,1173,1176,63300,-0.01589958159,-0.0109335576114,0.027972027972,40.5438148038,1199.52298978,1234.28055862,-34.7575688342,-44.6240730524,9.86650421826,1185.85,1309.58,69.1185872431,0.0152111045689,0.124564426413,0.296375052133,,,,,"2026-08-28T06:50:06.000+09:00",0,-7938,0,0.00425170068027,0.0170068027211,0.0272108843537,1,0.0125523012552,0.0309623430962,-0.00830627819707,-0.102002168634,-0.0295557558114,-0.0379456403507,0.00838988453934,0.0587743088802,18.12551475,"test",1362.4,-0.136817381092,0.991693721803,0.863182618908,38406,55209.75,1.14653661717,516549078,0.174304357473,1259.70736253,1111.99263747,0.433317413034,5792,36269,-37646,-6822,-38755,31979,751,2057,3801,,,,,,,,,,,,,,,0.0152991755542,0.0130371158707,-0.0311987571442,-0.0289366974607,,,0,1,1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-08-28T00:00:00.000+09:00",1176,1290,1169,1181,218217,0.00425170068027,-0.0150125104254,0.063963963964,41.4396030571,1196.67329905,1230.33385057,-33.6605515242,-42.4313687468,8.7708172226,1189.4,1301.26,72.82440244,0.013422022041,0.10973203839,3.53370897848,,,,,"2026-08-31T06:50:06.000+09:00",0,5465,0,0.00846740050804,0.0372565622354,0.0558848433531,1,0,0.102891156463,-0.00706238439549,-0.0924181178243,-0.0285017371077,-0.0359283393283,0.00742660222066,0.0616633382219,19.3673620796,"test",1354.31666667,-0.12797351678,0.992937615605,0.87202648322,73523.8,61522,3.54697506583,516767295,0.408516465655,1254.65764323,1124.14235677,0.435639722919,-15782,16159,-18197,15651,-17685,13247,71,1416,3503,,,,,,,,,,,,,,,-0.0178650737735,0.000907300185041,0.0221167744538,0.00334440049523,,,0,0,1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-08-31T00:00:00.000+09:00",1211,1211,1175,1191,25185,0.00846740050804,-0.0107973421927,0.0710431654676,43.2801958782,1195.80048381,1227.42023201,-31.6197482012,-40.2690446377,8.64929643642,1193.35,1293.66,70.19408798,0.0134659937419,0.0917729958258,-0.737025654524,,,,,"2026-09-01T06:50:06.000+09:00",0,6297,0,0.0403022670025,0.0495382031906,0.0403022670025,1,0.0254022015241,0.030482641829,-0.00196924623958,-0.0793562450721,-0.02654890697,-0.0338111206026,0.00726221363259,0.0589371015785,17.2165524609,"test",1345.46666667,-0.114805272025,0.99803075376,0.885194727975,70796.2,56696.3,0.444208881356,516792480,0.358172402785,1248.10865228,1138.59134772,0.478542203817,2212,13057,25065,-2418,-14010,-30020,45,742,3407,,,,,,,,,,,,,,,0.00458691271609,-0.00491406352501,0.00388048779196,0.013381464033,,,0,0,1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-09-01T00:00:00.000+09:00",1191,1250,1173,1239,205046,0.0403022670025,0.0290697674419,0.10625,51.2076128016,1202.44656322,1228.2779926,-25.831429379,-37.3815215859,11.5500922069,1199.3,1288.34,70.6802245529,0.015669703049,0.078177258673,2.70354346876,,,,,"2026-09-02T06:50:06.000+09:00",0,2680,0,-0.0234059725585,0.000807102502018,0.0185633575464,1,0,0.0646515533165,0.0331026432085,-0.0382973438689,-0.0208486112825,-0.0301707196012,0.00932210831875,0.0570461860798,19.3530495088,"test",1337.81666667,-0.0738641318566,1.03310264321,0.926135868143,105863.8,61901.65,3.31244805268,516997526,0.412144102782,1246.17899316,1152.42100684,0.92343059568,1816,-13387,6134,-1723,13178,-10816,-9,64,3189,,,,,,,,,,,,,,,0.00231377620593,-0.0156300566949,0.0379884907966,0.0559323236974,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1d","2026-09-02T00:00:00.000+09:00",1229,1229,1189,1210,35328,-0.0234059725585,0.0125523012552,0.0540069686411,46.9391307125,1203.60863042,1226.92406722,-23.3154368046,-34.5683046297,11.2528678251,1202.4,1284.02,69.2030656562,0.0161527709968,0.0676830188835,-0.465789703463,,,,,"2026-09-03T06:50:06.000+09:00",0,-8056,0,-0.0115702479339,0.0256198347107,0.0280991735537,1,-0.00807102502018,0.0322841000807,0.00632069194943,-0.0576470771483,-0.0192689560368,-0.0285688468014,0.00929989076455,0.0571926162448,17.5708067916,"test",1330.95,-0.0908749389534,1.00632069195,0.909125061047,109415.2,60112.4,0.587699043791,516962198,0.335876624457,1243.09103095,1161.70896905,0.59338667296,-3921,-9553,-44460,3824,9344,39592,11,63,3377,,,,,,,,,,,,,,,-0.0399485063928,-0.0210289193303,0.0165425338343,-0.00237705322823,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-04-25T00:00:00.000+09:00",56200,57100,55600,55700,15202945,0,0.00541516245487,-0.0747508305648,47.4896464682,55747.2815846,56151.5868577,-404.305273032,-391.907489693,-12.3977833395,55920,56636,1610.42560262,0.0199222070667,0.104287822424,-0.490784817773,,,,,"2025-04-28T06:50:04.000+09:00",70288,-1715522,0,0.00179533213645,-0.0197486535009,0.00538599640934,0,0.00897666068223,0.0269299820467,-0.00393419170243,-0.0165265908609,-0.00725862249609,-0.00703604110759,-0.000222581388502,0.0289124883774,27.464735143,"test",56190,-0.00872041288485,0.996065808298,0.991279587115,12466331.6,19283798.85,0.788379152793,-457180116,-0.228561547146,58835.887515,53004.112485,0.462275636685,106594,-90844,31985703,-3289494,-4836168,-46929223,882327,1248786,-2597163,,,,,,,,,,,,,,,0.0095031181487,0.00497190392243,-0.0095031181487,-0.00497190392243,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1d","2025-04-28T00:00:00.000+09:00",56400,56400,55500,55800,11372146,0.00179533213645,0.0108695652174,-0.0346020761246,48.0499394993,55755.3921101,56125.5433867,-370.151276652,-387.556247085,17.4049704327,55820,56632,1559.68091672,0.0181264716488,0.0997990131626,-0.869922802613,,,,,"2025-04-29T06:50:04.000+09:00",27499,-590237,0,0.00179211469534,-0.0161290322581,0.00716845878136,0,0.0125673249551,0.016157989228,-0.000358294518094,-0.0146913405848,-0.00663353542387,-0.00694545245672,0.000311917032844,0.0279512709089,27.1762067386,"test",56246.6666667,-0.00794121133104,0.999641705482,0.992058788669,13143095.2,18723439.85,0.607374824878,-445807970,-0.144736294277,58605.3904574,53034.6095426,0.496409839068,314883,-278500,37217614,-3243386,-2738413,-52146339,663300,-664845,-2346056,,,,,,,,,,,,,,,0.00100538035581,-0.0140881744302,0.000789951780635,0.0158835065667,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1d","2025-04-29T00:00:00.000+09:00",56100,56500,55600,55900,12523084,0.00179211469534,0.0108499095841,-0.0541455160745,48.6401120811,55777.6394777,56108.8364692,-331.196991435,-376.284395955,45.0874045199,55660,56630,1512.56085124,0.0172934877051,0.0843119475447,-0.697634331766,,,,,"2025-04-30T06:50:04.000+09:00",85855,-290081,0,-0.00715563506261,-0.0178890876565,0.00715563506261,0,0.00537634408602,0.0161290322581,0.00431189363996,-0.0128906939785,-0.00592481201136,-0.00673138454302,0.000806572531661,0.0270583336537,27.2744038783,"test",56328.3333333,-0.00760422522709,1.00431189364,0.992395774773,13331416.6,18490242.85,0.677280666435,-433284886,-0.159173588139,58006.4015002,53313.5984998,0.551142142549,-724776,581928,35603316,-2934149,-4827131,-52098739,1598944,808341,-276373,,,,,,,,,,,,,,,0.00649702219816,0.00979969697391,-0.00470490750282,-0.00800758227857,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-04-30T00:00:00.000+09:00",55800,56200,55300,55500,15250560,-0.00715563506261,-0.00892857142857,-0.0577249575552,46.3708597296,55734.9257119,56063.7374715,-328.811759525,-366.789868669,37.978109144,55490,56602,1468.80650472,0.0173212287335,0.0654308433361,-0.369586348332,,,,,"2025-05-02T06:50:04.000+09:00",270226,-2319126,0,-0.018018018018,0.0486486486486,0.0252252252252,1,-0.00178890876565,0.0161001788909,0.000180212650928,-0.019469276704,-0.00592453620765,-0.0066088264625,0.000684290254847,0.0264649820671,27.4642650814,"test",56375,-0.0155210643016,1.00018021265,0.984478935698,13419874,18419416.4,0.827961085673,-448535446,-0.155940437396,57305.3787484,53674.6212516,0.502754246189,883741,1062688,33758797,-2179374,-5424252,-49153150,-316579,1160596,-913180,,,,,,,,,,,,,,,-0.00343413554116,-0.0126916829557,-0.00372149952145,0.00553604789309,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1d","2025-05-02T00:00:00.000+09:00",55700,55900,54200,54500,27056688,-0.018018018018,-0.0215439856373,-0.0538194444444,41.1963240606,55544.9371409,55947.9050662,-402.967925299,-374.025479995,-28.9424453039,55335,56518,1485.32032581,0.017117285846,0.057206136081,0.969998937845,,,,,"2025-05-07T06:50:04.000+09:00",-11839,-10680774,0,0.00183486238532,0.045871559633,0.0605504587156,1,0.0036036036036,0.0306306306306,-0.0150899069305,-0.0357054389752,-0.00739390688621,-0.00686285284394,-0.000531054042273,0.0272535839599,28.0194007592,"test",56401.6666667,-0.0337164977394,0.984910093069,0.966283502261,16281084.6,18602120.4,1.45449483275,-475592134,-0.164230516968,56917.75077,53752.24923,0.236218735187,-496791,-1560965,31800154,-2300910,-3695930,-47551038,1388107,2247162,-44868,,,,,,,,,,,,,,,0.00124383460911,0.00644135854107,-0.0192618526271,-0.0244593765591,,,0,1,1
"005930","삼성전자","KOSPI","KRW","1d","2025-05-07T00:00:00.000+09:00",54500,55000,54300,54600,19912797,0.00183486238532,-0.0197486535009,-0.0197486535009,41.8946005369,55399.5621961,55848.0602465,-448.498050332,-388.919994062,-59.5780562696,55280,56442,1429.22601683,0.015647416556,0.0580496993347,0.222696385964,,,,,"2025-05-08T06:50:04.000+09:00",99126,-794612,0,0.00549450549451,0.0512820512821,0.0842490842491,1,0,0.0128440366972,-0.0123010130246,-0.0326352716063,-0.00821425000607,-0.00712307681432,-0.00109117319175,0.0261763006745,27.7146623101,"test",56411.6666667,-0.0321151062133,0.987698986975,0.967884893787,17223055,18068448.5,1.10207564307,-455679337,-0.0293375632114,56884.4936896,53675.5063104,0.288095146649,1284892,1760226,33807094,-2464662,-4002299,-48782277,-316174,-390160,-454192,,,,,,,,,,,,,,,0.00547310521566,0.0013160446624,-0.00363824283034,0.000518817722921,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-05-08T00:00:00.000+09:00",54800,55500,54500,54900,20197481,0.00549450549451,-0.0161290322581,0.0185528756957,44.0414201691,55322.7064736,55777.8335615,-455.127087889,-402.161412828,-52.9656750618,55330,56376,1398.56701562,0.0139236160337,0.0537651857239,0.448836468493,,,,,"2025-05-09T06:50:04.000+09:00",-52919,-963024,0,0,0.0437158469945,0.0928961748634,1,0.003663003663,0.018315018315,-0.00777155250316,-0.0261813537676,-0.00829011089052,-0.00732534449595,-0.000964766394569,0.0254748090278,27.7343370791,"test",56431.6666667,-0.0271419711155,0.992228447497,0.972858028884,18988122,17138227.95,1.17850463064,-435481856,0.141198051926,56817.4138631,53842.5861369,0.35545381461,11385732,12133537,39524691,-14108917,-16289783,-55732318,691014,1188310,805996,,,,,,,,,,,,,,,0.00220685367938,0.00938005838325,0.00328765181512,-0.00388555288875,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-05-09T00:00:00.000+09:00",54900,55000,54400,54900,10145783,0,-0.0178890876565,0.0185528756957,44.0414201691,55257.6747085,55712.8088533,-455.134144803,-412.755959223,-42.3781855807,55380,56328,1341.52651451,0.0139236160337,0.0488596158188,-0.960765999043,,,,,"2025-05-12T06:50:04.000+09:00",-39458,325600,0,0.0601092896175,0.0382513661202,0.0783242258652,1,0,0.0109289617486,-0.00866738894908,-0.0253515125692,-0.00829023943176,-0.00751832348311,-0.000771915948647,0.0244358199364,27.0458373366,"test",56420,-0.0269408011343,0.991332611051,0.973059198866,18512661.8,16104012,0.630015861886,-435481856,0.150265933731,56732.922762,54027.077238,0.322606281203,14416047,13579858,34612391,-16349765,-17111546,-50592576,-111180,537038,1110035,,,,,,,,,,,,,,,-0.000856761827965,-0.0096903740457,0.000856761827965,0.0096903740457,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-05-12T00:00:00.000+09:00",55000,58200,55000,58200,25552157,0.0601092896175,0.0486486486486,0.0837988826816,61.9677992396,55710.3401379,55897.0452345,-186.705096576,-367.545786693,180.840690117,55605,56348,1481.41747776,0.0188988808395,0.0585947125145,1.50537077934,,,,,"2025-05-13T06:50:04.000+09:00",213419,2299119,0,-0.020618556701,-0.0429553264605,0.0292096219931,0,0.00182149362477,0.0582877959927,0.0466684650661,0.0328671825087,-0.0032079913501,-0.00631521970264,0.00310722835253,0.0254539085525,28.0278729275,"test",56461.6666667,0.0307878501638,1.04666846507,1.03078785016,20572981.2,16139236.4,1.58323209145,-409929699,0.30607865066,57234.0794947,53975.9205053,1.29646205371,14130410,15006895,25928290,-14526469,-16349394,-37596916,-1409618,-1483199,-2306712,,,,,,,,,,,,,,,0.0116635044058,0.0039860488291,0.0484457852117,0.0561232407884,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-05-13T00:00:00.000+09:00",58400,58400,56800,57000,24035136,-0.020618556701,0.045871559633,0.0196779964222,55.0603620564,55908.7493475,55978.7455875,-69.9962400264,-308.03587736,238.039637334,55660,56356,1489.88765792,0.0176332534602,0.0623777344596,1.53416451689,,,,,"2025-05-14T06:50:04.000+09:00",-202009,-465209,0,0.00701754385965,-0.0175438596491,0.0438596491228,0,0.00343642611684,0.0274914089347,0.0240747394898,0.0114273546739,-0.00122800421099,-0.0054041381993,0.00417613398831,0.0261383799635,27.9458338645,"test",56481.6666667,0.00917701909174,1.02407473949,1.00917701909,19968670.8,15734667.85,1.52752738279,-433964835,0.135483860881,57395.97235,53924.02765,0.88595084766,3489452,16119780,21991565,-2180585,-16169458,-33452567,-2791231,-2991028,-2154214,,,,,,,,,,,,,,,0.000418052183651,0.00893300248139,-0.0210366088847,-0.0295515591824,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1d","2025-05-14T00:00:00.000+09:00",57200,57900,57000,57400,17337370,0.00701754385965,0.0512820512821,0.0361010830325,56.7894002791,56138.1725248,56084.0236921,54.1488326551,-235.598935357,289.747768012,55760,56378,1447.75282521,0.0175201756839,0.0677288249752,0.297108659754,,,,,"2025-05-15T06:50:04.000+09:00",107005,-18913,0,-0.00174216027875,-0.0278745644599,0.00871080139373,0,0.00350877192982,0.0157894736842,0.0294117647059,0.0181276384405,0.000943359453921,-0.00410451106894,0.00504787052286,0.0252221746552,27.6261744277,"test",56508.3333333,0.0157793835717,1.02941176471,1.01577938357,19453585.4,15730285.4,1.1021649995,-416627465,0.246016706092,57648.2796403,53871.7203597,0.934257714004,-4564085,7730881,12729360,3084850,-11562034,-27843502,104644,957856,2384009,,,,,,,,,,,,,,,0.0123254690579,0.00979668798164,-0.00530792519825,-0.00277914412199,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-05-15T00:00:00.000+09:00",57500,58600,57100,57300,17731751,-0.00174216027875,0.0437158469945,0.0177619893428,56.2071744465,56316.9152133,56174.0960112,142.819202048,-159.915307876,302.734509924,55810,56434,1451.48476627,0.0172211446376,0.0714168554941,0.367836080496,,,,,"2025-05-16T06:50:04.000+09:00",-6922,-12821,0,-0.00523560209424,-0.0418848167539,0.00174520069808,0,0.00174216027875,0.0261324041812,0.0266977244221,0.0153453591806,0.00249248171113,-0.00279084306939,0.00528332478052,0.0253313222734,27.646923335,"test",56530,0.0136210861489,1.02669772442,1.01362108615,18960439.4,15740750.4,1.12648701932,-434359216,0.133869278557,57802.8873526,53817.1126474,0.87382945857,-6584295,-2963132,14342252,2483547,243070,-28152337,2878664,704451,1591166,,,,,,,,,,,,,,,-0.00727494442488,-0.00787497462959,0.00553278414613,0.00613281435085,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-05-16T00:00:00.000+09:00",57300,57700,56700,57000,13477007,-0.00523560209424,0.0382513661202,0.00352112676056,54.4051120057,56422.0051805,56235.2740845,186.731095993,-90.5860271023,277.317123095,55820,56484,1419.23585439,0.0171739819254,0.0721801180761,-0.440520095446,,,,,"2025-05-19T06:50:04.000+09:00",28428,-1804154,0,-0.0228070175439,-0.0438596491228,0.0210526315789,0,0,0.0174520069808,0.0211393765675,0.00913533035904,0.00327598414023,-0.00158922854565,0.00486521268588,0.0248988746384,27.367302153,"test",56546.6666667,0.00801697712804,1.02113937657,1.00801697713,19626684.2,15835992.7,0.851036449392,-447836223,0.0539747975509,57834.5470955,53805.4529045,0.792869797543,-7668170,-5964437,10087391,2253918,2434225,-24237413,4900331,2020483,2978196,,,,,,,,,,,,,,,0.00210196234016,-0.0111288408821,-0.0073375644344,0.00589323878788,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-05-19T00:00:00.000+09:00",56500,56800,55500,55700,13284148,-0.0228070175439,-0.0429553264605,0.0145719489982,47.3244985909,56310.9274604,56195.6241523,115.303308104,-49.408160061,164.711468165,55860,56518,1425.00472193,0.0162598172105,0.0705761737362,-0.42611355427,,,,,"2025-05-20T06:50:04.000+09:00",-841,-622051,0,0.00538599640934,-0.0197486535009,0.0718132854578,0,-0.00877192982456,0.0228070175439,-0.00286430361618,-0.0144732651545,0.00207007734477,-0.000887040575602,0.00295711792038,0.0255835677187,27.3298174286,"test",56526.6666667,-0.0146243660809,0.997135696384,0.985375633919,17173082.4,15557799.45,0.853857773568,-461120371,0.0728212080147,57831.1925325,53888.8074675,0.459415430668,-2731935,-9131464,10087211,2202942,5167377,-22478206,465321,2832795,1812530,,,,,,,,,,,,,,,-0.00892697392715,-0.0156122857103,-0.0138800436167,-0.00719473183351,,,0,1,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-05-20T00:00:00.000+09:00",56100,56700,55700,56000,11586243,0.00538599640934,-0.0175438596491,0.0144927536232,48.974855972,56263.0924665,56181.1334743,81.9589921441,-23.13472962,105.093721764,55900,56552,1394.6472418,0.0162587131758,0.0697077860634,-0.719486048148,,,,,"2025-05-21T06:50:04.000+09:00",-120343,-1045132,0,-0.00357142857143,-0.0321428571429,0.0571428571429,0,0.00718132854578,0.0179533213645,0.00178890876565,-0.00976092799547,0.00146355343114,-0.000413120171786,0.00187667360293,0.0249044150321,27.1984359737,"test",56481.6666667,-0.00852784089232,1.00178890877,0.991472159108,14683303.8,15463098.95,0.749283376991,-449534128,0.0671428963468,57848.3326205,53951.6673795,0.525662969184,-921872,-7374456,13343066,1271908,3695563,-24554259,-335324,3160358,1219805,,,,,,,,,,,,,,,-0.000622258413932,0.00252189141856,0.00600825482327,0.00286410499077,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-05-21T00:00:00.000+09:00",55900,56600,55700,55800,10493490,-0.00357142857143,-0.0278745644599,0.0072202166065,47.8974602868,56191.8474716,56152.9013651,38.9461065101,-10.718562394,49.6646689041,55920,56594,1359.31529595,0.0162729374783,0.069226106363,-0.984596661342,,,,,"2025-05-22T06:50:04.000+09:00",-36431,-146560,0,-0.0161290322581,0.00358422939068,0.0681003584229,1,-0.00178571428571,0.0160714285714,-0.00214592274678,-0.0140297558045,0.000697958898031,-0.000192088931792,0.000890047829823,0.0243604891748,27.0957947712,"test",56438.3333333,-0.0113102796563,0.997854077253,0.988689720344,13314527.8,15614374.95,0.672040349588,-460027618,0.00897661612769,57855.5619339,53984.4380661,0.469001250258,2116258,715906,10116169,574563,-76062,-20476563,-2935901,-1020062,796420,,,,,,,,,,,,,,,0.00913982627412,0.011278037873,-0.0127112548455,-0.0148494664444,,,0,1,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-05-22T00:00:00.000+09:00",55300,55600,54500,54900,18522438,-0.0161290322581,-0.0418848167539,-0.0054347826087,43.2830412524,55993.1017068,56060.0938566,-66.99214983,-21.9732798812,-45.0188699488,55905,56618,1355.0784891,0.0166548713168,0.0701946589575,0.4832023056,,,,,"2025-05-23T06:50:04.000+09:00",236715,-3527049,0,-0.00728597449909,0.023679417122,0.0619307832423,1,-0.0089605734767,0.0197132616487,-0.0179769251409,-0.0303437069483,-0.00122025773825,-0.000400241892189,-0.000820015846062,0.0246826682896,27.6477620475,"test",56383.3333333,-0.0263080106414,0.982023074859,0.973691989359,13472665.2,16141080.45,1.14753396202,-478550056,-0.0239476688811,57867.1162045,53942.8837955,0.243898960293,4168308,1621139,10513044,-2999222,-315392,-19100518,-1397161,-1443030,-215114,,,,,,,,,,,,,,,-0.0121535051303,-0.00822254774605,-0.00397552712777,-0.00790648451201,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1d","2025-05-23T00:00:00.000+09:00",54900,55200,54100,54500,14806546,-0.00728597449909,-0.0438596491228,-0.0144665461121,41.3751807653,55763.3937519,55944.5313487,-181.137596822,-53.8061432694,-127.331453553,55865,56636,1336.85859702,0.0167195570131,0.0730639098844,-0.309802376079,,,,,"2025-05-26T06:50:04.000+09:00",-293929,-893122,0,0.00183486238532,0.0330275229358,0.110091743119,1,0,0.0200364298725,-0.0244339031594,-0.0377145278621,-0.00332362562976,-0.000987268683841,-0.00233635694592,0.0245295155417,27.4165359189,"test",56336.6666667,-0.0326016212058,0.975566096841,0.967398378794,13738573,16302333.9,0.90824700873,-493356602,-0.104644059585,57905.8576628,53824.1423372,0.165581773573,3948935,4242649,12439998,-2470192,-1028547,-20532999,-1689384,-3429357,-63495,,,,,,,,,,,,,,,-0.000609175415531,-0.00235484275503,-0.00667679908356,-0.00493113174406,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1d","2025-05-26T00:00:00.000+09:00",54300,55000,53500,54600,15023721,0.00183486238532,-0.0197486535009,-0.025,42.0627421435,55584.4100978,55844.936434,-260.52633624,-95.1501818634,-165.376154376,55795,56630,1348.51155438,0.0164550045598,0.0757172147445,-0.267224903077,,,,,"2025-05-27T06:50:04.000+09:00",142248,-2355376,0,-0.00732600732601,0.0421245421245,0.122710622711,1,-0.00366972477064,0.0275229357798,-0.0214176897571,-0.0358467243511,-0.00477154461977,-0.00174267732351,-0.00302886729627,0.0246980138164,27.4329300717,"test",56293.3333333,-0.0300805305542,0.978582310243,0.969919469446,14086487.6,16313106.3,0.920960160727,-478332881,-0.103914605154,57907.3209983,53682.6790017,0.217135794952,7832824,11280665,18218784,-4869400,-7148404,-23754673,-3262961,-4748344,-2238152,,,,,,,,,,,,,,,0.0201806264443,0.0129752227716,-0.018345764059,-0.0111403603863,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1d","2025-05-27T00:00:00.000+09:00",54700,54700,53800,54200,16684863,-0.00732600732601,-0.0321428571429,-0.0269299820467,40.0398750703,55371.4239289,55723.0892907,-351.665361866,-146.453217864,-205.212144002,55720,56620,1316.47501478,0.0164858430363,0.0798295175571,0.0368086895873,,,,,"2025-05-28T06:50:04.000+09:00",-42673,-3182944,0,0.0332103321033,0.0664206642066,0.112546125461,1,0.0018315018315,0.0164835164835,-0.0272792534099,-0.0427410808901,-0.00648829080933,-0.00270208889048,-0.00378620191886,0.0242892069147,27.5304486466,"test",56253.3333333,-0.0365015406494,0.97272074659,0.963498459351,15106211.6,16509817.7,1.01060249745,-495017744,-0.114591295578,57944.0503591,53495.9496409,0.158281119006,11023091,13566102,20750461,-6894681,-8481981,-24651806,-4735993,-5843699,-3427207,,,,,,,,,,,,,,,-0.00271517168356,0.00253698622582,-0.00461083564245,-0.00986299355183,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-05-28T00:00:00.000+09:00",54200,56100,54200,56000,24179188,0.0332103321033,0.00358422939068,0.00538599640934,51.3728891385,55468.1279398,55743.6011951,-275.473255312,-172.257225354,-103.216029959,55735,56646,1358.15537087,0.0181179751322,0.0799265340892,1.43639531242,,,,,"2025-05-29T06:50:04.000+09:00",74933,1625707,0,0.00357142857143,0.0571428571429,0.0857142857143,1,0,0.0350553505535,0.00475464250471,-0.0114041591639,-0.00491916527344,-0.00307602188131,-0.00184314339212,0.0242527744797,27.9341097908,"test",56248.3333333,-0.00441494562802,1.0047546425,0.995585054372,17843351.2,16958629.85,1.42577485409,-470838556,-0.0402698806472,57962.3526887,53507.6473113,0.559487660248,10603755,12730146,22937159,-8074255,-9677365,-25317760,-3228813,-3722269,-4174635,,,,,,,,,,,,,,,0.0124866336521,0.00231051697817,0.0207236984512,0.0308998151251,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-05-29T00:00:00.000+09:00",56000,56600,55600,56200,17613329,0.00357142857143,0.023679417122,0.00716845878136,52.4483404443,55580.7236414,55777.408514,-196.684872625,-177.142754808,-19.5421178169,55755,56618,1332.57284437,0.0181288027258,0.0802257300713,0.0704821686035,,,,,"2025-05-30T06:50:04.000+09:00",96970,581554,0,0.00177935943061,0.067615658363,0.0693950177936,1,0,0.0178571428571,0.0079813469644,-0.00738281112014,-0.00349973082962,-0.00315200631331,-0.000347724516314,0.0237112605761,27.6208385388,"test",56276.6666667,-0.00136231712373,1.00798134696,0.998637682876,17661529.4,17270689,1.01983939378,-453225227,-0.0214735410961,57991.4927901,53518.5072099,0.59948612443,9874527,16986884,27778428,-10147346,-14296528,-30658633,-403632,-3754815,-3305084,,,,,,,,,,,,,,,0.0189090500534,0.010291030338,-0.0153376214819,-0.00671960176653,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-05-30T00:00:00.000+09:00",55900,57200,55600,56300,31303579,0.00177935943061,0.0330275229358,0.00715563506261,53.0079579477,55691.3815427,55816.1189944,-124.737451743,-166.661694195,41.9242424522,55775,56592,1351.67478406,0.0181287581187,0.0806255098646,2.33408992679,,,,,"2025-06-02T06:50:04.000+09:00",262597,-862418,0,0.0106571936057,0.0515097690941,0.0763765541741,1,-0.00533807829181,0.0284697508897,0.00941281936351,-0.00515973989256,-0.0022155852885,-0.00296024323614,0.000744657947642,0.0240084331095,28.1976928081,"test",56306.6666667,-0.000118399242245,1.00941281936,0.999881600758,20960936,18209713.75,1.71905936742,-421921648,0.0312010341184,58023.4439063,53526.5560937,0.616747408845,-455744,9161423,21019493,-4829011,-10840800,-26546668,5716935,1562620,690784,,,,,,,,,,,,,,,-0.00844286638438,-0.00263483138437,0.010222225815,0.00441419081498,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-06-02T00:00:00.000+09:00",56200,57300,55900,56900,16416858,0.0106571936057,0.0421245421245,0.0252252252252,56.3288600522,55877.3228438,55896.4064763,-19.083632513,-137.146081858,118.062449345,55845,56560,1355.1265852,0.0181674312856,0.082245405422,-0.331467090042,,,,,"2025-06-04T06:50:04.000+09:00",-7160,1378015,0,0.0158172231986,0.0527240773286,0.066783831283,1,-0.00177619893428,0.0248667850799,0.0188915748948,0.00601131541726,-0.000335388972109,-0.00241030020841,0.0020749112363,0.0238159329561,27.5628699118,"test",56355,0.00967083666046,1.01889157489,1.00967083666,21239563.4,18268028.65,0.898666096629,-405504790,0.117775860834,58141.4973329,53548.5026671,0.729697632322,-2703644,2193678,19349774,-2957947,-7765912,-26096333,6166816,5707508,2308760,,,,,,,,,,,,,,,0.000481897341039,0.00808878600123,0.0101752962646,0.00256840760446,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-06-04T00:00:00.000+09:00",57300,58000,56800,57800,25516087,0.0158172231986,0.0664206642066,0.0605504587156,60.803471254,56173.1193294,56037.413404,135.705925374,-82.575680412,218.281605786,56010,56512,1344.04611483,0.0178523390844,0.0842555341239,1.33852098068,,,,,"2025-06-05T06:50:04.000+09:00",172331,1580153,0,0.0242214532872,0.0294117647059,0.108996539792,1,0.00702987697715,0.0210896309315,0.0319585788252,0.022791619479,0.00234785338017,-0.00142864498983,0.00377649836999,0.0232533929901,28.0195637286,"test",56413.3333333,0.0245804774285,1.03195857883,1.02458047743,23005808.2,18190998.6,1.40267654135,-379988703,0.262776753223,58369.5762331,53650.4237669,0.879305397058,-9854052,-3890259,18421167,2401387,-5000460,-25956336,8252401,9233579,3559210,,,,,,,,,,,,,,,0.0266286768656,0.0134001539937,-0.010811453667,0.00241706920489,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1d","2025-06-05T00:00:00.000+09:00",58000,59900,57800,59200,33466984,0.0242214532872,0.0571428571429,0.0842490842491,66.5457275897,56638.7932787,56271.6790778,367.114200921,7.36229585468,359.751905067,56240,56462,1398.04282091,0.0184303887408,0.0940448630217,2.27962340076,,,,,"2025-06-09T06:50:04.000+09:00",810587,3896505,0,0.0135135135135,-0.0219594594595,0.0675675675676,0,0.00346020761246,0.0363321799308,0.0526315789474,0.0484927916121,0.00620125339394,0.000124363105653,0.00607689028829,0.0236155881911,28.3147467795,"test",56505,0.0476948942571,1.05263157895,1.04769489426,24863367.4,18868707.95,1.77367650656,-346521719,0.289255677414,58884.5415482,53595.4584518,1.0596433155,-3499737,-4942069,16234864,692038,-2074507,-23389968,2752364,7543797,3759322,,,,,,,,,,,,,,,0.0148727461708,0.00802441982911,0.00934870711636,0.0161970334581,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1d","2025-06-09T00:00:00.000+09:00",59300,60400,59200,60000,28179267,0.0135135135135,0.067615658363,0.0928961748634,69.3123227959,57155.9020051,56547.850998,608.051007109,127.500038106,480.550969004,56495,56446,1383.89690513,0.0185406683969,0.107388737664,1.32703522126,,,,,"2025-06-10T06:50:04.000+09:00",35787,2927781,0,-0.0133333333333,-0.0433333333333,0.0333333333333,0,0.00168918918919,0.0202702702703,0.0620408885742,0.062962831733,0.0101341834518,0.00212500063509,0.00800918281673,0.0230649484189,28.1561968939,"test",56610,0.0598834128246,1.06204088857,1.05988341282,26976555,19267797.25,1.46250589179,-318342452,0.303977155458,59528.4633672,53461.5366328,1.07772248677,-5640852,-13321701,2323190,3037864,5419298,-8949552,2891363,9002503,4509109,,,,,,,,,,,,,,,0.0155473764691,0.010552345186,-0.00203386295561,0.00296116832753,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-06-10T00:00:00.000+09:00",60100,60500,58800,59200,21914132,-0.0133333333333,0.0515097690941,0.0783242258652,63.6442204211,57470.3786197,56744.3064796,726.072140082,247.214458501,478.857681581,56710,56434,1406.47569762,0.0189304249863,0.111366038905,0.321632348243,,,,,"2025-06-11T06:50:04.000+09:00",490586,-925666,0,0.0118243243243,-0.0168918918919,0.0405405405405,0,0.00166666666667,0.0283333333333,0.0439076000705,0.0490130063437,0.012264732096,0.00417591990711,0.00808881218887,0.0237580354328,27.8913191043,"test",56703.3333333,0.0440303333137,1.04390760007,1.04403033331,25098665.6,19856214.7,1.10364096738,-340256584,0.23978707281,59867.7840331,53552.2159669,0.89426382138,-11328103,-14762618,-7322983,8088015,7916566,-1518556,3567794,7084438,7238184,,,,,,,,,,,,,,,0.00563070555402,0.00914670051426,-0.0189640388874,-0.0224800338476,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-06-11T00:00:00.000+09:00",59400,60100,59300,59900,19933234,0.0118243243243,0.0527240773286,0.0292096219931,66.245303236,57844.1665243,56978.0615552,866.104969162,370.992560633,495.112408529,56795,56408,1370.29886208,0.0140696848785,0.119593611965,0.0571461704354,,,,,"2025-06-12T06:50:04.000+09:00",14303,1403470,0,-0.00667779632721,-0.00333889816361,0.0116861435726,0,0.00337837837838,0.0135135135135,0.0546703054846,0.0619061126081,0.0144591814551,0.00619353189704,0.00826564955807,0.0228764417709,27.8083307311,"test",56786.6666667,0.054825076309,1.05467030548,1.05482507631,25801940.8,19575268.55,1.01828661758,-320323350,0.228876423256,60191.1595958,53398.8404042,0.957133993918,-13575331,-15813756,-11470877,12248763,13132203,3385264,1911555,3288536,7080495,,,,,,,,,,,,,,,0.0122534254923,0.0195669087137,-0.000429101167954,-0.00774258438937,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-06-12T00:00:00.000+09:00",59800,60100,59300,59500,22582598,-0.00667779632721,0.0294117647059,0.0438596491228,63.4516637108,58098.910136,57164.8718103,934.03832563,483.601713632,450.436611997,56920,56366,1329.56322907,0.0132777183537,0.126329244719,0.495156360888,,,,,"2025-06-13T06:50:04.000+09:00",-29420,1097809,0,-0.0268907563025,-0.00504201680672,0.0285714285714,0,-0.0016694490818,0.0133555926544,0.0453267744202,0.0556008941561,0.0156981231198,0.00812775989298,0.00757036322685,0.0223456004886,27.9264217592,"test",56866.6666667,0.0463071512309,1.04532677442,1.04630715123,25215243,19502641.65,1.1579250855,-342905948,0.233452699983,60515.3303047,53324.6696953,0.858798744668,-8406169,-11873818,-9572431,8800918,11818829,2031951,-126695,623407,7173645,,,,,,,,,,,,,,,0.00446846276625,0.00401887344364,-0.0111462590935,-0.0106966697709,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-06-13T00:00:00.000+09:00",59700,60200,57700,57900,29747479,-0.0268907563025,-0.0219594594595,0.00871080139373,53.6970442916,58068.3085766,57219.3257503,848.982826274,556.677936161,292.304890114,56945,56320,1413.16585557,0.0146526256447,0.126972751468,1.46228464245,,,,,"2025-06-16T06:50:04.000+09:00",-137410,-656412,0,-0.00863557858377,0.0293609671848,0.0777202072539,1,0.00336134453782,0.0420168067227,0.016770568092,0.0280539772727,0.0146629158251,0.00961447212713,0.00504844369799,0.0244070095953,28.1747276104,"test",56920,0.0172171468728,1.01677056809,1.01721714687,24471342,20123147.1,1.47827170632,-372653427,0.109262328058,60560.2316662,53329.7683338,0.632080055746,-3238400,-14501281,-5997298,6021575,13246103,1418169,-2337815,1994259,4795725,,,,,,,,,,,,,,,-0.00870196539077,-0.0260814491101,-0.0181887909118,-0.000809307192381,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1d","2025-06-16T00:00:00.000+09:00",57900,58300,56900,57400,29931844,-0.00863557858377,-0.0433333333333,0.00174520069808,51.0555771593,57965.4918725,57232.7090281,732.782844428,591.898917814,140.883926614,56950,56312,1412.22543731,0.0147827724392,0.127039777728,1.33508889813,,,,,"2025-06-17T06:50:04.000+09:00",-11673,-3299455,0,0.01393728223,0.0156794425087,0.0871080139373,1,0,0.0241796200345,0.00790166812994,0.0193209262679,0.0127662516451,0.0103118278365,0.00245442380861,0.0246032306152,28.1722330707,"test",56916.6666667,0.00849194729136,1.00790166813,1.00849194729,24821857.4,20733151.75,1.44367071446,-402585271,0.0766259403855,60567.4576708,53332.5423292,0.562198378109,-46798,-10219702,-4933380,1352535,11446874,2254252,-1013702,-616529,3188129,,,,,,,,,,,,,,,0.0179781802102,0.0109252659782,-0.0266137587939,-0.019560844562,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-06-17T00:00:00.000+09:00",57500,59800,57400,58200,41250908,0.01393728223,-0.0168918918919,0.0210526315789,54.8800217877,58001.570046,57304.3602112,697.209834784,612.961101208,84.2487335756,57010,56294,1482.78076322,0.0150192238856,0.128341002927,2.39189453101,,,,,"2025-06-18T06:50:04.000+09:00",-14740,3881621,0,0.0257731958763,0.0395189003436,0.0945017182131,1,0.00174216027875,0.0418118466899,0.0208735309595,0.0338579599957,0.0119795504258,0.010531977684,0.00144757274185,0.0254773327014,28.5068243163,"test",56926.6666667,0.0223679587774,1.02087353096,1.02236795878,28689212.6,22121846.8,1.86471357355,-361334363,0.195512293305,60668.3602884,53351.6397116,0.662641170658,1948341,1402626,44080,2674907,6405721,2452940,-4180662,-7125049,-1907348,,,,,,,,,,,,,,,0.00123529691244,-0.00207137894656,0.0127019853175,0.0160086611765,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1d","2025-06-18T00:00:00.000+09:00",57900,59800,57600,59700,25964251,0.0257731958763,-0.00333889816361,0.0718132854578,61.0288742505,58262.866962,57481.8150104,781.051951617,646.57927129,134.472680327,57210,56310,1534.0107087,0.0148752081766,0.132325874277,0.412862118633,,,,,"2025-06-19T06:50:04.000+09:00",365239,2778202,0,-0.00837520938023,0.0268006700168,0.0820770519263,1,-0.00515463917526,0.0378006872852,0.0435238594651,0.0602024507192,0.0130829472633,0.0108304735559,0.00225247370733,0.0256953217538,28.0693184877,"test",56946.6666667,0.048349332709,1.04352385947,1.04834933271,29895416,22755851.95,1.14099226243,-335370112,0.276303122547,60995.1816337,53424.8183663,0.828914202933,10938435,10012485,7673072,-6722863,-5725523,-7507636,-3994582,-3911878,335822,,,,,,,,,,,,,,,0.00741958444904,0.00526010442854,0.0183536114272,0.0205130914477,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-06-19T00:00:00.000+09:00",60000,60600,59000,59200,24176784,-0.00837520938023,-0.00504201680672,0.0571428571429,58.1825687546,58407.0412755,57609.0879726,797.953302964,676.854077625,121.099225339,57370,56342,1538.72422951,0.0150926110645,0.133771608522,0.107839591687,,,,,"2025-06-20T06:50:04.000+09:00",376341,-1463239,0,0.00675675675676,0.0185810810811,0.126689189189,1,0.00502512562814,0.0268006700168,0.0318982046366,0.0507259238224,0.0134789409284,0.0114333459058,0.00204559502262,0.0259919633363,27.9895802127,"test",56930,0.0398735288951,1.03189820464,1.0398735289,30214253.2,23385379,1.03384187188,-359546896,0.19240062776,61207.2385904,53532.7614096,0.738452725426,6933309,5119776,2921801,-5032054,-2386098,-4049710,-1861474,-2351308,1661979,,,,,,,,,,,,,,,0.00186730996336,0.00356533671912,-0.0102425193436,-0.0119405460994,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1d","2025-06-20T00:00:00.000+09:00",59300,59800,59100,59600,23317219,0.00675675675676,0.0293609671848,0.0681003584229,59.797928494,58590.573387,57756.5629375,834.010449427,708.285351985,125.725097442,57560,56420,1478.81535597,0.0150390949281,0.134937580709,-0.105583764819,,,,,"2025-06-23T06:50:04.000+09:00",265825,392566,0,-0.0218120805369,0.0201342281879,0.122483221477,1,0.00168918918919,0.0118243243243,0.0354412786657,0.0563629918469,0.0139934639166,0.0118839824159,0.0021094815007,0.0248123381875,27.9601135115,"test",56895,0.0475437208894,1.03544127867,1.04754372089,28928201.2,24026565.45,0.970476577209,-336229677,0.257627211133,61443.5035728,53676.4964272,0.762649430051,-1586524,3054502,-3658702,-903680,-519534,974697,2431555,-2355679,3460108,,,,,,,,,,,,,,,0.0148098893792,0.0115270092395,-0.00805313262244,-0.00477025248274,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-06-23T00:00:00.000+09:00",58500,58900,57600,58300,24099197,-0.0218120805369,0.0156794425087,0.0619307832423,52.6760703884,58545.869789,57796.8175348,749.052254213,716.438732431,32.6135217818,57730,56508,1516.04283055,0.0154536028327,0.128044269375,-0.0312492467857,,,,,"2025-06-24T06:50:04.000+09:00",-745303,-1554724,0,0.0377358490566,0.0308747855918,0.166380789022,1,-0.0184563758389,0.0218120805369,0.00987354928114,0.0317123239187,0.0128482376366,0.0122888290297,0.000559408606891,0.0260041651895,27.9710464507,"test",56853.3333333,0.0254455909944,1.00987354928,1.02544559099,27761671.8,24305403.4,0.991516026432,-360328874,0.24319938257,61425.9978355,54034.0021645,0.577110434769,-5623813,4435470,-2119049,5255783,-1822275,747369,352812,-2545364,2085795,,,,,,,,,,,,,,,-0.00243891139173,-0.00851515419504,-0.0193731691452,-0.0132969263419,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-06-24T00:00:00.000+09:00",58500,60600,58500,60500,37090008,0.0377358490566,0.0395189003436,0.110091743119,61.1160526746,58846.5052061,57997.0532729,849.451933127,743.04137257,106.410560557,58030,56640,1572.03977122,0.0169767194725,0.123056700411,1.72140006371,,,,,"2025-06-25T06:50:04.000+09:00",49690,4577200,0,0.0132231404959,0.00165289256198,0.0892561983471,1,0.00343053173242,0.0360205831904,0.0425641909357,0.0681497175141,0.0140405278203,0.0122816755797,0.00175885224062,0.02598412845,28.4392568092,"test",56865,0.0639233271784,1.04256419094,1.06392332718,26929491.8,25419576.5,1.45911195649,-323238866,0.334619532312,61600.4901624,54459.5098376,0.845890884393,-1937344,1234091,-2964478,2444648,-2616357,865130,-608185,1221169,2743178,,,,,,,,,,,,,,,0.0295806559694,0.0205660112896,0.00815519308723,0.017169837767,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1d","2025-06-25T00:00:00.000+09:00",60800,61600,60300,61300,37190882,0.0132231404959,0.0268006700168,0.122710622711,63.6544738675,59223.9659436,58241.7159935,982.249950133,790.883088083,191.366862051,58365,56792,1552.60835899,0.0170391648472,0.119124922198,1.56775459313,,,,,"2025-06-26T06:50:04.000+09:00",-319992,2261307,0,-0.0163132137031,-0.00978792822186,0.0799347471452,0,0.00495867768595,0.0214876033058,0.0502869870642,0.0793773770954,0.0160236533464,0.0129018448301,0.00312180851632,0.0253280319575,28.4551093036,"test",56866.6666667,0.07796014068,1.05028698706,1.07796014068,29174818,26527934.55,1.40195166457,-286047984,0.362419653587,61841.363042,54888.636958,0.922136578446,8568914,684981,-2922612,-3268226,2935103,2575871,-5537891,-3898988,1185178,,,,,,,,,,,,,,,0.00148535268266,-0.00339605208945,0.0117377878132,0.0166191925853,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1d","2025-06-26T00:00:00.000+09:00",61500,62100,59900,60300,29043557,-0.0163132137031,0.0185810810811,0.112546125461,58.5124257289,59389.5096446,58394.1814754,995.328169153,831.772104297,163.556064857,58670,56880,1598.85061906,0.0174957078927,0.102223728168,0.295113874886,,,,,"2025-06-27T06:50:04.000+09:00",155891,325604,0,0.00829187396352,0.0630182421227,0.0945273631841,1,0.00326264274062,0.0358890701468,0.0277825123573,0.0601265822785,0.0165062714619,0.0137938989104,0.00271237255152,0.0265149356395,28.1913946094,"test",56845,0.0607793121647,1.02778251236,1.06077931216,30148172.6,27145869.25,1.06990705409,-315091541,0.331406228592,61668.7330658,55671.2669342,0.771781443067,-2099611,-4597450,-15241751,3812324,7022103,11454374,-2102345,-2786235,4719443,,,,,,,,,,,,,,,-0.00923027427009,-0.0128537602886,-0.00708293943301,-0.00345945341445,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-06-27T00:00:00.000+09:00",60600,61600,60000,60800,25560423,0.00829187396352,0.0201342281879,0.0857142857143,60.2417985254,59606.5081608,58572.390255,1034.11790577,872.241264592,161.876641182,58910,56988,1598.9327177,0.0163261130082,0.0974763880536,-0.258295150617,,,,,"2025-06-30T06:50:04.000+09:00",-156188,233031,0,-0.0115131578947,0.0394736842105,0.0838815789474,1,0.00497512437811,0.0265339966833,0.0320828382278,0.0668912753562,0.0170085181871,0.0143460734308,0.00266244475628,0.0262982354885,28.0719008046,"test",56855,0.0693870371999,1.03208283823,1.0693870372,30596813.4,27214931,0.939205871953,-289531118,0.33310288018,61781.1670101,56038.8329899,0.8291344588,-4173441,-1352826,-17741674,6624552,4911875,15563937,-2957617,-4168003,3014374,,,,,,,,,,,,,,,-0.00766992687267,-0.00810965162764,0.0159618008362,0.0164015255912,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-06-30T00:00:00.000+09:00",61500,61500,59800,60100,23076134,-0.0115131578947,0.0308747855918,0.0693950177936,56.6796620738,59682.4299822,58685.5465324,996.883449785,897.169701631,99.7137481539,59105,57064,1606.1518093,0.0166846879731,0.0889233707182,-0.723339456953,,,,,"2025-07-01T06:50:04.000+09:00",191900,-4605107,0,0.00831946755408,0.0316139767055,0.169717138103,1,0.0115131578947,0.0279605263158,0.0168344471703,0.0532034207206,0.0165870790314,0.0149279484464,0.00165913058492,0.0267246557287,27.9580746018,"test",56893.3333333,0.0563627841575,1.01683444717,1.05636278416,30392200.8,27488071.25,0.839496296052,-312607252,0.255779995841,61732.9079132,56477.0920868,0.689314091833,-6192369,116425,-18989508,6068359,3747679,18791576,-269167,-4520967,1319643,,,,,,,,,,,,,,,0.00515716931615,-7.67695378473e-05,-0.0166703272109,-0.0114363883569,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-07-01T00:00:00.000+09:00",59900,61100,59900,60600,19977719,0.00831946755408,0.00165289256198,0.0763765541741,58.5643665106,59823.5946003,58827.3579004,996.236699938,916.983101292,79.2535986456,59320,57140,1577.14096577,0.0167118480759,0.0797453945156,-1.11230498642,,,,,"2025-07-02T06:50:04.000+09:00",29343,-699137,0,0.0016501650165,0.016501650165,0.16501650165,1,-0.00332778702163,0.0199667221298,0.0215778826703,0.0605530276514,0.0164395495039,0.0151317343448,0.00130781515917,0.0260254284781,27.8221783326,"test",56918.3333333,0.0646833182044,1.02157788267,1.0646833182,26969743,26921778.25,0.74206535744,-292629533,0.240125510654,61685.2484013,56954.7515987,0.770584687697,-1626303,-4286409,-16412310,924555,5502010,17207940,304763,-1873287,-692729,,,,,,,,,,,,,,,0.0058436696292,0.00277671145234,0.00247579792488,0.00554275610174,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-07-02T00:00:00.000+09:00",60600,60900,59800,60700,20048107,0.0016501650165,-0.00978792822186,0.066783831283,58.9490375052,59958.4262003,58966.07213,992.354070286,932.057295091,60.2967751953,59510,57256,1543.05946822,0.0166429116728,0.0725461490268,-1.17938121306,,,,,"2025-07-03T06:50:04.000+09:00",21271,-1045438,0,0.0560131795717,-0.00164744645799,0.196046128501,0,0,0.0181518151815,0.0199966392203,0.0601509012156,0.0163485019817,0.0153551448944,0.000993357087237,0.0254210785539,27.8273442703,"test",56948.3333333,0.0658784278147,1.01999663922,1.06587842781,23541188,27103340.7,0.739691362106,-272581426,0.245215830534,61668.6106643,57351.3893357,0.775640257802,5132531,-4789209,-9905499,-7012353,1167748,11509531,1660409,3030297,-1492033,,,,,,,,,,,,,,,-0.00472221772693,-0.00191407097375,0.00637238274343,0.00356423599025,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-07-03T00:00:00.000+09:00",61000,64100,60800,64100,51201397,0.0560131795717,0.0630182421227,0.108996539792,69.3631661679,60595.5914002,59346.3630833,1249.22831691,995.491499455,253.736817455,59825,57434,1675.69807763,0.0200933580196,0.0939132929517,2.87320477847,,,,,"2025-07-04T06:50:04.000+09:00",-180354,7629373,0,-0.0140405616225,-0.0452418096724,0.109204368175,0,0.00494233937397,0.0543657331137,0.0714584203928,0.116063655674,0.0194887412934,0.015530288603,0.0039584526904,0.0261419356885,28.8194770177,"test",57056.6666667,0.123444528831,1.07145842039,1.12344452883,27972756,28387606.2,1.80365320835,-221380029,0.279362537444,62634.1813754,57015.8186246,1.2608978255,364935,2580971,-8770521,-4822290,-4886935,11567899,4262967,1844345,-2669791,,,,,,,,,,,,,,,0.0134013645262,0.0142679980055,0.0426118150454,0.0417451815661,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-07-04T00:00:00.000+09:00",64200,65000,63000,63200,38743103,-0.0140405616225,0.0394736842105,0.0675675675676,64.6852430003,60996.2696464,59631.8176697,1364.45197661,1069.28359489,295.168381722,60025,57590,1698.86250066,0.0200302731357,0.105003856648,1.23244724169,,,,,"2025-07-07T06:50:04.000+09:00",12176,-6433320,0,-0.0189873417722,-0.0126582278481,0.0917721518987,0,0.0015600624025,0.0312012480499,0.0528946272387,0.0974127452683,0.0215894300096,0.0169190442229,0.00467038578673,0.0268807357699,28.526522891,"test",57181.6666667,0.105249351482,1.05289462724,1.10524935148,30609292,28651412.15,1.35222315735,-260123132,0.150775442669,63176.4282476,56873.5717524,1.0037398523,3786720,3673752,-9125853,-6081949,-7204491,10433953,2208912,3293242,-1236181,,,,,,,,,,,,,,,-0.0198923713285,-0.0220967314989,0.00585180970608,0.00805616987641,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-07-07T00:00:00.000+09:00",63000,63500,61700,62000,24978150,-0.0189873417722,0.0316139767055,0.0333333333333,58.9742692513,61150.6897008,59807.2385831,1343.45111766,1124.11709944,219.334018221,60125,57726,1706.08660775,0.0204634241332,0.108664488646,-0.427023676519,,,,,"2025-07-08T06:50:04.000+09:00",51903,-3676884,0,-0.00645161290323,0.00645161290323,0.127419354839,1,-0.00316455696203,0.0284810126582,0.031185031185,0.0740394276409,0.0216685664139,0.0181309209587,0.00353764545518,0.0275175259315,28.0684016647,"test",57316.6666667,0.0817097993603,1.03118503119,1.08170979936,30989695.2,28491356.3,0.876692205769,-285101282,0.0583355345565,63391.7261899,56858.2738101,0.786984566655,-16506901,-15103741,-20771548,9634396,4733785,18106063,6388208,9687672,2004812,,,,,,,,,,,,,,,0.00169925481619,0.00342871874194,-0.0206865965883,-0.0224160605141,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-07-08T00:00:00.000+09:00",61500,62400,60100,61600,30885395,-0.00645161290323,0.016501650165,0.0405405405405,57.16259418,61219.8143622,59940.0357251,1279.77863709,1155.24940697,124.52923012,60245,57852,1748.50899291,0.0202621405914,0.109491780467,0.240183856828,,,,,"2025-07-09T06:50:04.000+09:00",-73428,-1938084,0,-0.0162337662338,0.0340909090909,0.13474025974,1,-0.00806451612903,0.0370967741935,0.02249149307,0.0647860056696,0.0207756272255,0.0187540488145,0.00202157841104,0.0283848862486,28.2742111259,"test",57445,0.0723300548351,1.02249149307,1.07233005484,33171230.4,28939919.45,1.06722463597,-315986677,0.0419315386173,63543.1661571,56946.8338429,0.705417182678,-13762706,-9555432,-11205124,9014225,3202735,12494109,4034072,5573654,-2203513,,,,,,,,,,,,,,,0.0181338597862,0.00742491585952,-0.0245854726894,-0.0138765287627,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1d","2025-07-09T00:00:00.000+09:00",61800,61900,60200,60600,24011672,-0.0162337662338,-0.00164744645799,0.0116861435726,52.7959942343,61124.4583065,59988.9219677,1135.53633878,1151.30679333,-15.770454549,60280,57944,1745.04406485,0.0205163560558,0.10941060108,-0.648003998345,,,,,"2025-07-10T06:50:04.000+09:00",-20540,-3164842,0,0.00990099009901,0.0660066006601,0.13696369637,1,0.00324675324675,0.0275974025974,0.00530856005309,0.0458373602099,0.0187382234123,0.0189984619362,-0.000260238523911,0.0287961066807,28.0061007755,"test",57560,0.0528144544823,1.00530856005,1.05281445448,33963943.4,29143841.35,0.8239020969,-339998349,-0.0337549857682,63577.6355165,56982.3644835,0.54851961328,-8628282,-10087061,-4178804,6134963,5942825,4320153,1934545,3567378,-1213191,,,,,,,,,,,,,,,0.00603219955376,0.00780373355095,-0.0222659657875,-0.0240374997847,,,0,1,1
"005930","삼성전자","KOSPI","KRW","1d","2025-07-10T00:00:00.000+09:00",60900,61200,60400,61200,19713011,0.00990099009901,-0.0452418096724,0.0285714285714,55.0163477279,61136.0801055,60078.6314516,1057.44865391,1132.53516545,-75.0865115351,60365,58054,1677.54091736,0.0205328598547,0.109350440273,-1.15195588417,,,,,"2025-07-11T06:50:04.000+09:00",506918,647708,0,0.0196078431373,0.0898692810458,0.153594771242,1,0.0049504950495,0.013201320132,0.0138325188437,0.0541909256899,0.0172785727764,0.0185054765596,-0.00122690378325,0.0274107993033,27.8186919011,"test",57648.3333333,0.0616091821099,1.01383251884,1.06160918211,27666266.2,29000362,0.679750514838,-320285338,0.0390005648895,63665.4696635,57064.5303365,0.626497148152,9851546,-5617130,-2513833,-5661193,3894882,3643952,-3694015,1730690,-1562508,,,,,,,,,,,,,,,0.0157926311691,0.00928690723215,-0.00589164107014,0.000614082866863,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-07-11T00:00:00.000+09:00",61400,62800,61100,62400,27983240,0.0196078431373,-0.0126582278481,0.0777202072539,59.1544627611,61330.52932,60250.5846774,1079.94464265,1122.01706089,-42.0724182421,60590,58188,1679.14513755,0.0197924213609,0.105955508085,-0.115203078134,,,,,"2025-07-14T06:50:04.000+09:00",-144421,4145027,0,0,0.0721153846154,0.150641025641,1,0.00326797385621,0.0277777777778,0.0298729163228,0.0723860589812,0.0173068051706,0.0179810426424,-0.000674237471828,0.0269093772043,28.1884368719,"test",57765,0.0802388989873,1.02987291632,1.08023889899,25514293.6,28912150.05,0.967871291191,-292302098,0.138957719957,63799.9221174,57380.0778826,0.781938304697,12741867,-600285,4775143,-8510971,773713,-2038437,-4623099,-1258357,-4488797,,,,,,,,,,,,,,,-0.00234353157013,0.00347248338975,0.0219513747074,0.0161353597475,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-07-14T00:00:00.000+09:00",62500,62800,61800,62400,17804943,0,0.00645161290323,0.0871080139373,59.1544627611,61495.0632708,60409.8006272,1085.26264359,1114.66617743,-29.4035338396,60840,58320,1630.63477058,0.0196066415415,0.0968145174711,-1.24829326706,,,,,"2025-07-15T06:50:04.000+09:00",-106470,-905237,0,0.0208333333333,0.0897435897436,0.137820512821,1,0.00160256410256,0.0160256410256,0.025641025641,0.0699588477366,0.0173920295447,0.0178632400229,-0.000471210478198,0.0261319674773,27.7363072277,"test",57866.6666667,0.0783410138249,1.02564102564,1.07834101382,24079652.2,28305805,0.62902090225,-292302098,0.194806635953,63785.0976215,57894.9023785,0.764846908406,8306961,14726801,4174955,-4816056,-8507627,-1848438,-5007392,-7828222,-5206881,,,,,,,,,,,,,,,0.00826886078022,-0.00137419266181,-0.00826886078022,0.00137419266181,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-07-15T00:00:00.000+09:00",62300,63800,62000,63700,25427730,0.0208333333333,0.0340909090909,0.0945017182131,63.3862474327,61834.284306,60653.5190992,1180.76520679,1127.8859833,52.8792234922,61115,58476,1642.73228697,0.019831138937,0.0960421612132,-0.264667173236,,,,,"2025-07-16T06:50:04.000+09:00",-241239,2056965,0,0.0141287284144,0.0345368916797,0.120879120879,1,-0.00160256410256,0.0288461538462,0.0422973083531,0.0893357958821,0.0185363454756,0.0177062163784,0.000830129097208,0.0257885759336,28.1132907103,"test",57981.6666667,0.0986231280002,1.04229730835,1.098623128,22988119.2,27514646.1,0.924152537074,-266874368,0.171654025018,64049.8083413,58180.1916587,0.940403545889,-1559438,6586138,-6021612,2385469,-2733874,3354514,-4003698,-6307080,-1385544,,,,,,,,,,,,,,,0.00413799995628,0.0169008093874,0.0166953333771,0.00393252394594,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-07-16T00:00:00.000+09:00",63700,64700,63100,64600,32496567,0.0141287284144,0.0660066006601,0.0820770519263,66.0116329694,62259.7790282,60945.8510178,1313.92801037,1165.09438871,148.833621652,61360,58658,1639.67998076,0.0193700338621,0.105122267251,0.585638957871,,,,,"2025-07-17T06:50:04.000+09:00",-72465,4638609,0,0.0325077399381,0.0247678018576,0.111455108359,1,0,0.0251177394035,0.0528031290743,0.101299055542,0.0203394428849,0.0180355168532,0.00230392603177,0.0253820430458,28.3726147007,"test",58143.3333333,0.111047411569,1.05280312907,1.11104741157,24685098.2,27841261.9,1.16720883977,-234377801,0.181371647885,64585.1511592,58134.8488408,1.00230203795,-6001727,2026270,-12165019,4947264,-413986,9631690,-2048598,-5241500,-2542813,,,,,,,,,,,,,,,-0.00898833072081,-0.000799626021061,0.0231170591353,0.0149283544355,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-07-17T00:00:00.000+09:00",64700,66800,64300,66700,57235338,0.0325077399381,0.0898692810458,0.126689189189,71.2007300264,62942.8899469,61372.0842758,1570.80567117,1246.23664521,324.569025962,61735,58902,1701.1314107,0.0200857660081,0.123825552404,2.73361226954,,,,,"2025-07-18T06:50:04.000+09:00",113599,2866821,0,0.00299850074963,-0.0104947526237,0.0749625187406,0,0.0015479876161,0.0386996904025,0.0804243945898,0.13238939255,0.0235503099126,0.0186842075743,0.00486610233827,0.025504219051,28.9706422947,"test",58335,0.143395902974,1.08042439459,1.14339590297,32189563.6,29494189.6,1.94056316774,-177142463,0.309220960931,65557.1852388,57912.8147612,1.14949756353,-10927125,-6051870,-13685479,8420939,5574505,11604555,-774747,-4908954,-4120154,,,,,,,,,,,,,,,0.0018547693621,0.00743631729929,0.030652970576,0.0250714226388,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1d","2025-07-18T00:00:00.000+09:00",66700,67800,66300,66900,34616269,0.00299850074963,0.0721153846154,0.122483221477,71.6447377723,63551.6761089,61781.5595146,1770.11659435,1351.01263503,419.103959313,62100,59148,1686.76488137,0.0200970762817,0.138523756313,0.451067786905,,,,,"2025-07-21T06:50:04.000+09:00",-21693,2275183,0,0.01644245142,-0.0149476831091,0.0493273542601,0,0,0.0224887556222,0.0772946859903,0.131061067154,0.0264591419185,0.0201945087449,0.00626463317358,0.0252132269262,28.4707885779,"test",58526.6666667,0.143068686639,1.07729468599,1.14306868664,33516169.4,30059142.1,1.1516053547,-142526194,0.322203944403,66401.1626335,57798.8373665,1.05798866597,-10205457,-16361186,-14640545,9095651,14872748,13353845,-2116140,-3800121,-5933239,,,,,,,,,,,,,,,-0.00132193503723,0.00293301721926,0.00432043578686,6.54835303699e-05,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1d","2025-07-21T00:00:00.000+09:00",67000,68800,66700,68000,25542553,0.01644245142,0.0897435897436,0.166380789022,74.0174156766,64236.0336306,62242.1847357,1993.84889491,1479.57988701,514.269007898,62585,59410,1716.28167555,0.0191582242186,0.148634325966,-0.455901871833,,,,,"2025-07-22T06:50:04.000+09:00",-90843,-981034,0,-0.0308823529412,0.0338235294118,0.0308823529412,1,0.00149476831091,0.0313901345291,0.0865223296317,0.144588453122,0.029321307278,0.0217585277501,0.00756277952791,0.0252394364052,28.1831193486,"test",58740,0.157643854273,1.08652232963,1.15764385427,35063691.4,30131309.9,0.847708018164,-116983641,0.403807922403,67236.1396453,57933.8603547,1.08211539676,-22208454,-28489145,-28749660,18189023,22591093,22564930,564640,330532,-2330985,,,,,,,,,,,,,,,0.00713284212705,0.00124288690948,0.00930960929297,0.0151995645106,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-07-22T00:00:00.000+09:00",67800,68500,65600,65900,31732490,-0.0308823529412,0.0345368916797,0.0892561983471,63.1529141251,64492.0284567,62513.1340146,1978.89444213,1579.44279803,399.451644095,62855,59630,1800.83298444,0.0196468837154,0.151500814303,0.187900252697,,,,,"2025-07-23T06:50:04.000+09:00",43644,-857044,0,0.00455235204856,0.0713201820941,0.0804248861912,1,-0.00294117647059,0.0426470588235,0.0484448333466,0.105148415227,0.030028747225,0.023967265524,0.00606148170099,0.0273267524195,28.3687453556,"test",58916.6666667,0.118528995757,1.04844483335,1.11852899576,36324643.4,29863434,1.06258677418,-148716131,0.292201384141,67616.2918415,58093.7081585,0.819766158152,-22620632,-27113064,-34368767,19862277,23051313,29022184,-427578,-1332834,-3939547,,,,,,,,,,,,,,,-0.0127288752682,-0.0106122747021,-0.0181534776729,-0.020270078239,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-07-23T00:00:00.000+09:00",65100,66500,64900,66200,22768297,0.00455235204856,0.0247678018576,0.0799347471452,63.9666201505,64754.7933095,62786.2351987,1968.55811084,1657.26586059,311.292250244,63100,59790,1786.48777127,0.0195444540782,0.155870778141,-0.643030897822,,,,,"2025-07-24T06:50:04.000+09:00",80400,-1599874,0,-0.00302114803625,0.0966767371601,0.070996978852,1,-0.0121396054628,0.0242792109256,0.0491283676704,0.107208563305,0.029736527354,0.0250342275014,0.00470229985263,0.0269862201098,28.0413153858,"test",59086.6666667,0.12038813043,1.04912836767,1.12038813043,34378989.4,29142304.75,0.78127990203,-125947834,0.274686836497,68017.7230504,58182.2769496,0.815186517038,-20138720,-30498179,-43348179,16941396,26866880,33563467,121390,-1630133,-273958,,,,,,,,,,,,,,,0.004362858603,0.000725734036926,0.000189493445556,0.00382661801163,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-07-24T00:00:00.000+09:00",66200,66800,65900,66000,18311856,-0.00302114803625,-0.0104947526237,0.0945273631841,62.9682775047,64946.3635696,63024.2918506,1922.07171896,1710.22703227,211.844686695,63385,59970,1723.16721618,0.0190610250705,0.154491859149,-1.01020746963,,,,,"2025-07-25T06:50:04.000+09:00",668114,414804,0,-0.00151515151515,0.0772727272727,0.080303030303,1,0,0.0135951661631,0.0412558176225,0.100550275138,0.0291222987722,0.0259125307919,0.00320976798023,0.0261085941845,27.8204692979,"test",59258.3333333,0.113767402616,1.04125581762,1.11376740262,26594293,28605719.7,0.640146662697,-144259690,0.298597365827,68281.2332461,58488.7667539,0.767042016646,-7096849,-24658869,-33746898,7725806,21895960,26478412,-3076661,-1971382,-3305301,,,,,,,,,,,,,,,0.00209814151148,-0.00451103790747,-0.00511928954773,0.00148988987121,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-07-25T00:00:00.000+09:00",66000,66300,65500,65900,11257857,-0.00151515151515,-0.0149476831091,0.0838815789474,62.443508467,65093.0768666,63237.3072691,1855.76959748,1739.33554531,116.434052168,63640,60140,1657.22670074,0.0190885903477,0.152805243485,-1.53178155926,,,,,"2025-07-28T06:50:04.000+09:00",-135123,616151,0,0.0667678300455,0.0470409711684,0.0819423368741,1,0,0.0121212121212,0.0355122564425,0.09577652145,0.0281603884291,0.0263935591094,0.00176682931969,0.0251475978867,27.3324705633,"test",59428.3333333,0.108898673472,1.03551225644,1.10889867347,21922610.6,27890591.4,0.403643538373,-155517547,0.240248708028,68502.2628477,58777.7371523,0.732402080142,-1651495,-18559102,-31846821,992124,14947786,23389756,-1761153,-977847,-2743083,,,,,,,,,,,,,,,0.00175523828927,-0.00363012260924,-0.00327038980442,0.00211497109409,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-07-28T00:00:00.000+09:00",65700,70400,65600,70300,58465482,0.0667678300455,0.0338235294118,0.169717138103,73.0757944049,65894.141964,63760.4696936,2133.67227042,1818.20289033,315.469380085,64150,60400,1881.71050783,0.0230721650099,0.167794452395,2.27473505812,,,,,"2025-07-29T06:50:04.000+09:00",242602,8083670,0,0.00426742532006,-0.00568990042674,0.00284495021337,0,-0.00303490136571,0.0728376327769,0.0958690568979,0.163907284768,0.0303509569049,0.025863483504,0.00448747340093,0.0267668635537,29.0444741646,"test",59670,0.178146472264,1.0958690569,1.17814647226,28507196.4,29660058.8,1.9711856404,-97052065,0.363376196341,69532.0070606,58767.9929394,1.07134819137,1295218,-6994507,-35860592,-1459919,7217938,26035189,-2196295,-4391068,-2201086,,,,,,,,,,,,,,,0.00421457736894,-0.0031600470909,0.0625532526766,0.0699278771364,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-07-29T00:00:00.000+09:00",70500,71600,68700,70600,44895307,0.00426742532006,0.0713201820941,0.16501650165,73.6240746521,66618.1201234,64267.1015682,2351.01855525,1924.76602331,426.252531935,64650,60672,1954.44547155,0.0230873935381,0.179763400368,1.08669377921,,,,,"2025-07-30T06:50:04.000+09:00",-33624,1124065,0,0.028328611898,-0.00991501416431,0.0014164305949,0,0.00284495021337,0.0412517780939,0.092034029389,0.163633966245,0.0333005461083,0.0272629748345,0.00603757127386,0.0276833636197,28.7846292496,"test",59915,0.178335975966,1.09203402939,1.17833597597,31139759.8,30905938.2,1.45264339524,-52156758,0.389039759032,70460.8519169,58839.1480831,1.01197312245,-668787,-2707024,-32789382,277406,2311089,25831263,-2202291,-3746095,-5812355,,,,,,,,,,,,,,,0.00655861312595,6.21581302835e-05,-0.00229118780589,0.00420526718977,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-07-30T00:00:00.000+09:00",70300,73700,70000,72600,53270840,0.028328611898,0.0966767371601,0.196046128501,76.9884132101,67538.4093352,64884.3533038,2654.05603134,2070.62402492,583.432006421,65245,61010,2079.12793787,0.0234539961051,0.198350692939,1.53433602648,,,,,"2025-07-31T06:50:04.000+09:00",88248,1680447,0,-0.0206611570248,-0.0509641873278,-0.0385674931129,0,-0.0042492917847,0.0524079320113,0.112728944747,0.189968857564,0.0365572456107,0.0285209920788,0.00803625353197,0.028638125866,28.9836198483,"test",60200,0.205980066445,1.11272894475,1.20598006645,37240268.4,32567074.85,1.63572688813,1114082,0.420202780355,71715.6954804,58774.3045196,1.06833148943,-18189469,-16609851,-55168821,12400667,10407057,42802776,3438621,2339384,-964871,,,,,,,,,,,,,,,0.00739807526226,-0.000969606563491,0.0209305366358,0.0292982184615,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-07-31T00:00:00.000+09:00",73300,74400,71000,71100,41657737,-0.0206611570248,0.0772727272727,0.109204368175,69.7975937433,68086.3463605,65344.7715776,2741.57478291,2204.81417652,536.76060639,65595,61312,2173.47594231,0.0216995363384,0.211184369812,0.736815836329,,,,,"2025-08-01T06:50:04.000+09:00",103344,-4073019,0,-0.0295358649789,-0.0070323488045,-0.0182841068917,0,0.00964187327824,0.0468319559229,0.0839240795792,0.159642484342,0.038559420294,0.0310100446767,0.0075493756173,0.030569281889,28.7168402874,"test",60476.6666667,0.175660034173,1.08392407958,1.17566003417,41909444.6,32089891.85,1.29815760037,-40543655,0.281765321686,72521.3193689,58668.6806311,0.897397211044,-20797347,-20695005,-57022874,15462608,14954740,46320087,3375724,2061317,-3088329,,,,,,,,,,,,,,,-0.00277464533396,0.00195353814377,-0.0178865116908,-0.0226146951686,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-08-01T00:00:00.000+09:00",71000,72000,68800,69000,38305292,-0.0295358649789,0.0470409711684,0.0917721518987,61.1819270789,68226.9084589,65615.5292386,2611.37922037,2286.12718529,325.252035082,65885,61576,2246.79908929,0.022637151436,0.21207713376,0.480733615616,,,,,"2025-08-04T06:50:04.000+09:00",-170953,-597400,0,0.0130434782609,0.0405797101449,-0.0173913043478,1,-0.0014064697609,0.0450070323488,0.0472793503832,0.120566454463,0.0378460756575,0.0331322780476,0.00471379760988,0.0325623056418,28.6029604005,"test",60716.6666667,0.136426022509,1.04727935038,1.13642602251,47318931.6,32068001.3,1.1945020097,-78848947,0.28264029196,72871.3509789,58898.6490211,0.722934691473,-31895183,-32950712,-68471285,23900447,25219412,55813659,6270008,4285066,-1751259,,,,,,,,,,,,,,,-0.0388329471505,-0.0402985445333,0.00929708217156,0.0107626795544,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1d","2025-08-04T00:00:00.000+09:00",69000,70200,68700,69900,21658475,0.0130434782609,-0.00568990042674,0.127419354839,63.2742422342,68484.3071575,65932.8974431,2551.40971444,2339.18369112,212.226023326,66280,61876,2193.4562972,0.0220330303421,0.209907087105,-0.782850416221,,,,,"2025-08-05T06:50:04.000+09:00",14864,192056,0,0,0.0157367668097,-0.0157367668097,1,0,0.0217391304348,0.0546167773084,0.129678712263,0.0365008542839,0.0334647166111,0.00303613767276,0.0313799184148,28.045728319,"test",60966.6666667,0.146528157463,1.05461677731,1.14652815746,39957530.2,31902017.55,0.678906121409,-57190472,0.357204383144,73236.3208667,59323.6791333,0.760195013239,-10812356,-28717425,-49474276,10939100,22806076,44107480,-2103016,2432663,-9456095,,,,,,,,,,,,,,,0.00908505133984,0.0145835220435,0.00395842692103,-0.00154004378264,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1d","2025-08-05T00:00:00.000+09:00",70200,71500,69700,69900,20952747,0,-0.00991501416431,0.13474025974,63.2742422342,68702.1060564,66226.7568918,2475.34916462,2366.41678582,108.932378805,66695,62184,2165.35227597,0.0218914234504,0.203254979863,-0.785865134345,,,,,"2025-08-06T06:50:04.000+09:00",-53695,-2694842,0,-0.0143061516452,0.0214592274678,0,1,0.00429184549356,0.0257510729614,0.0480545768049,0.124083365496,0.0354127205239,0.0338543173937,0.00155840313025,0.0309778580253,28.0126012457,"test",61216.6666667,0.141845902532,1.0480545768,1.14184590253,35169018.2,31405385.15,0.6671705155,-57190472,0.412025204856,73473.045441,59916.954559,0.736425089497,-5181302,-25207520,-48441470,6559105,21236439,43864967,-3847668,415940,-10970069,,,,,,,,,,,,,,,0.015963783655,0.0185444991455,-0.015963783655,-0.0185444991455,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1d","2025-08-06T00:00:00.000+09:00",69900,69900,68300,68900,18320292,-0.0143061516452,-0.0509641873278,0.13696369637,59.1647955114,68732.5512785,66424.7748998,2307.7763787,2354.6887044,-46.9123256951,67110,62470,2124.96997054,0.0217948153845,0.185623942847,-0.947127299056,,,,,"2025-08-07T06:50:04.000+09:00",-31809,-413887,0,0.0246734397678,0.0420899854862,0.0159651669086,1,0,0.0228898426323,0.0266726270302,0.102929406115,0.0334945773396,0.034175452894,-0.000680875554355,0.0308413638685,27.863931313,"test",61395,0.122241224855,1.02667262703,1.12224122486,28178908.6,31120816.15,0.58868289031,-75510764,0.424936774995,73338.6114022,60881.3885978,0.643691738367,7476085,-7285158,-52366918,-3316530,9502215,46362166,-6911646,-6065201,-10597450,,,,,,,,,,,,,,,4.37773608506e-05,0.00612321562735,-0.0143499290061,-0.0204293672726,,,0,1,1
"005930","삼성전자","KOSPI","KRW","1d","2025-08-07T00:00:00.000+09:00",70000,71800,69700,70600,25047221,0.0246734397678,-0.0070323488045,0.153594771242,63.5042246508,69019.8510818,66734.0508331,2285.80024866,2340.91101325,-55.1107645874,67580,62798,2180.32925836,0.0221392953316,0.170938721236,-0.475326905259,,,,,"2025-08-08T06:50:04.000+09:00",127420,-855422,0,0.0169971671388,0.0155807365439,-0.014164305949,1,0.0159651669086,0.0304789550073,0.0446877774489,0.124239625466,0.0323767740604,0.0331573797911,-0.000780605730699,0.030882850685,28.2010588647,"test",61621.6666667,0.145700916885,1.04468777745,1.14570091689,24856805.4,31387526.65,0.797999195008,-50463543,0.429823283001,73356.0193905,61803.9806095,0.761425715168,5255627,-2664451,-54070195,-3935849,3407619,45832824,-4183051,-5126112,-9945131,,,,,,,,,,,,,,,0.00923661878467,0.00288740370135,0.0154368209831,0.0217860360664,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1d","2025-08-08T00:00:00.000+09:00",70500,72400,70100,71800,32899992,0.0169971671388,0.0405797101449,0.150641025641,66.2320674899,69447.5663,67109.306327,2338.25997301,2340.3808052,-2.12083219502,68050,63114,2188.87716848,0.0220746023506,0.162774763396,0.0950984669571,,,,,"2025-08-11T06:50:04.000+09:00",43131,-132144,0,-0.0111420612813,-0.0222841225627,-0.0236768802228,0,-0.0014164305949,0.0325779036827,0.0551065393093,0.137623982001,0.0325662948887,0.0325958329415,-2.95380528554e-05,0.0304857544356,28.4906227276,"test",61861.6666667,0.160654147695,1.05510653931,1.1606541477,23775745.4,31633364.25,1.04004088026,-17563551,0.434254391706,73588.4113246,62511.5886754,0.838544736048,3679183,10366846,-57504154,-3937075,-6601083,48438863,-2402541,-8256609,-8749511,,,,,,,,,,,,,,,-0.00547452039855,0.00429381616014,0.0224716875374,0.0127033509787,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1d","2025-08-11T00:00:00.000+09:00",72600,72600,70800,71000,17278081,-0.0111420612813,0.0157367668097,0.137820512821,62.858907033,69686.4022538,67397.5058583,2288.89639552,2330.08392326,-41.1875277447,68480,63410,2161.10022787,0.0223896733705,0.146873719454,-1.07357534302,,,,,"2025-08-12T06:50:04.000+09:00",-85147,-1933900,0,0.0056338028169,-0.012676056338,0.0056338028169,0,0.0111420612813,0.025069637883,0.0367990654206,0.119697208642,0.0322379774017,0.0328180834263,-0.000580106024573,0.0304380313785,27.835384418,"test",62090,0.143501368981,1.03679906542,1.14350136898,22899666.6,31607021.15,0.546653255237,-34841632,0.407283661403,73508.9561541,63451.0438459,0.750549012834,1185827,4713025,-59488052,-3275107,-4711992,47903115,-656548,-4618733,-6246606,,,,,,,,,,,,,,,-0.00100934265002,0.0031880583736,-0.0101327186313,-0.0143301196549,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1d","2025-08-12T00:00:00.000+09:00",71100,72400,71000,71400,22894016,0.0056338028169,0.0214592274678,0.120879120879,63.8502605408,69950.0326763,67693.9869058,2256.04577047,2315.27629271,-59.2305222315,68865,63712,2106.73592588,0.0221545809361,0.135702905338,-0.639966446726,,,,,"2025-08-13T06:50:04.000+09:00",-14171,-594615,0,0.00560224089636,-0.00280112044818,0.015406162465,0,0.00140845070423,0.0197183098592,0.0368111522544,0.120668006027,0.0315972796985,0.0324268388334,-0.000829559134895,0.0295061054045,28.1224392727,"test",62330,0.145515802984,1.03681115225,1.14551580298,23287920.4,31480335.45,0.727248158977,-11947616,0.404898404601,73537.5902881,64192.4097119,0.771262816096,-5894490,-3377639,-58405247,2664470,-487016,46111825,551143,-727301,-5390290,,,,,,,,,,,,,,,-0.00525762683323,-0.00573997659666,0.0108914296501,0.0113737794136,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-08-13T00:00:00.000+09:00",72200,72500,71400,71800,17251574,0.00560224089636,0.0420899854862,0.111455108359,64.8603412816,70234.6430338,67998.1360239,2236.50700988,2299.52243614,-63.015426262,69225,64010,2034.82621689,0.0220752578096,0.12725132103,-0.978247641078,,,,,"2025-08-14T06:50:04.000+09:00",-185830,-729539,0,-0.00139275766017,-0.0125348189415,0.016713091922,0,0.0112044817927,0.015406162465,0.0371975442398,0.121699734416,0.0311491227003,0.0320267748766,-0.000877652176351,0.0283401980068,27.8450536987,"test",62598.3333333,0.146995393914,1.03719754424,1.14699539391,23074176.8,30718085.8,0.56160966905,5303958,0.390131339173,73629.4863492,64820.5136508,0.792315584141,-4554042,-1663281,-56056469,996304,-2288249,44487903,751968,-592995,-5948945,,,,,,,,,,,,,,,0.0108028126185,0.00856056194948,-0.00520057172218,-0.00295832105312,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-08-14T00:00:00.000+09:00",72100,72100,71200,71700,14968595,-0.00139275766017,0.0155807365439,0.0749625187406,64.3760574312,70460.0825671,68272.3481703,2187.73439676,2277.16482827,-89.4304315017,69475,64288,1953.7672014,0.0212244157724,0.125809211161,-1.07043479489,,,,,"2025-08-18T06:50:04.000+09:00",630942,-2026475,0,-0.0209205020921,-0.00557880055788,0.0502092050209,0,0.0041782729805,0.0125348189415,0.0320259086002,0.115293678447,0.0305123346829,0.0317596210358,-0.00124728635288,0.0272491938828,27.7017109242,"test",62860,0.140629971365,1.0320259086,1.14062997136,21058451.6,28604748.65,0.523290562107,-9664637,0.292744795714,73845.2974727,65104.7025273,0.754559330788,-4296484,-4839086,-52857411,1757812,981669,41239988,-199675,-635357,-5671534,,,,,,,,,,,,,,,0.000400078154802,0.00142488637759,-0.00179283581497,-0.00281764403776,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-08-18T00:00:00.000+09:00",71100,71700,70000,70200,18699957,-0.0209205020921,-0.0222841225627,0.0493273542601,57.4471439031,70420.0698644,68415.1371947,2004.93266972,2222.71839656,-217.785726839,69640,64508,1935.64097273,0.0219013767467,0.121062617371,-0.709682755796,,,,,"2025-08-19T06:50:04.000+09:00",-34298,-1489590,0,-0.0014245014245,0.0156695156695,0.0868945868946,1,-0.00836820083682,0.023709902371,0.00804135554279,0.0882371178769,0.0285602944404,0.0316626552216,-0.00310236078119,0.0275732332297,27.9031353724,"test",63100,0.112519809826,1.00804135554,1.11251980983,18218444.6,27808933.05,0.672444245393,-28364594,0.205260661735,73855.4003369,65424.5996631,0.566423109936,-718919,-7775741,-48918709,-842258,2607801,36173916,-1173357,501883,-4447507,,,,,,,,,,,,,,,-0.014998480931,-0.0211098299929,-0.00592202116102,0.000189327900836,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1d","2025-08-19T00:00:00.000+09:00",70000,70700,69700,70100,13841868,-0.0014245014245,-0.012676056338,0.0308823529412,57.0066300622,70370.8283468,68539.941847,1830.88649987,2144.35201722,-313.465517351,69745,64710,1868.80947467,0.0216837409102,0.119030510302,-1.01478300313,,,,,"2025-08-27T09:16:45.000+09:00",57384,894712,0,0.0156918687589,0.00570613409415,0.135520684736,1,-0.002849002849,0.014245014245,0.00508997060721,0.0832946994282,0.0261182096985,0.0305899003883,-0.00447169068974,0.0266591936473,27.6008865432,"test",63353.3333333,0.10649268652,1.00508997061,1.10649268652,17531202,27223898.8,0.508445469243,-42206462,0.137337380567,73895.8914705,65594.1085295,0.542761898561,-3782606,-6631714,-37630621,-185278,801580,26113602,1123513,1187066,-5390072,,,,,,,,,,,,,,,-0.00809497431766,-0.0126433180878,0.00667047289315,0.0112188166633,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1d","2025-08-20T00:00:00.000+09:00",69600,71800,68700,71200,27887770,0.0156918687589,-0.00280112044818,0.0804248861912,60.5868494307,70498.3932166,68736.9831916,1761.41002492,2067.76361876,-306.353593842,70010,64950,1956.75165505,0.02052369168,0.108464165585,0.0651134801218,,,,,"2025-08-21T06:50:04.000+09:00",106706,1703572,0,-0.00421348314607,-0.00702247191011,0.101123595506,0,-0.00713266761769,0.0442225392297,0.0169975717755,0.0962278675905,0.0247389048443,0.029041623859,-0.00430271901463,0.0274824670654,28.3169468968,"test",63631.6666667,0.118939731266,1.01699757178,1.11893973127,18529952.8,27031662.8,1.03167053416,-14318692,0.248592622648,73806.7881163,66213.2118837,0.65671140495,-182347,873057,-30419126,-3609219,-5292020,17768492,940436,-246064,-4303520,,,,,,,,,,,,,,,-0.00681249920674,-0.0131351845271,0.0225043679657,0.028827053286,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1d","2025-08-21T00:00:00.000+09:00",71400,71900,70600,70900,25896064,-0.00421348314607,-0.0125348189415,0.070996978852,59.1403921789,70560.1788755,68897.2066589,1662.97221662,1986.80533833,-323.833121709,70245,65170,1909.84082255,0.0206024140263,0.096341948516,-0.0985133376882,,,,,"2025-08-22T06:50:04.000+09:00",-255120,2803624,0,0.00564174894217,-0.015514809591,0.136812411848,0,0.00280898876405,0.0182584269663,0.00932450708235,0.0879238913611,0.02345517936,0.0280226422896,-0.0045674629296,0.0269371061008,28.2386272585,"test",63903.3333333,0.109488289604,1.00932450708,1.1094882896,20258850.8,27188051.15,0.952479596906,-40214756,0.157666832255,73628.7700868,66861.2299132,0.596785535543,-182347,873057,-30419126,-3609219,-5292020,17768492,940436,-246064,-4303520,,,,,,,,,,,,,,,0.00372193770786,-0.000475816926223,-0.00793542085393,-0.00373766621984,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1d","2025-08-22T00:00:00.000+09:00",70800,71800,70600,71300,12559409,0.00564174894217,-0.00557880055788,0.080303030303,60.4946657235,70673.9975101,69075.1913509,1598.80615922,1909.20550251,-310.399343287,70510,65406,1859.13790665,0.0205487344829,0.0791555004865,-1.07286671646,,,,,"2025-08-25T06:50:04.000+09:00",2190,-164689,0,0,-0.0210378681627,0.120617110799,0,-0.00141043723554,0.0169252468265,0.011204084527,0.0901140568144,0.0224236487969,0.0267770757715,-0.00435342697457,0.026074865451,27.5206322702,"test",64188.3333333,0.110793757952,1.01120408453,1.11079375795,19777013.6,26900428.8,0.46688508549,-27655347,0.216733242185,73300.6271697,67719.3728303,0.641545242695,-2223746,-5445445,-31003735,-3952226,-2340729,15280294,3164365,2914280,-1404532,,,,,,,,,,,,,,,0.00859078090485,0.00678040244969,-0.00294903196268,-0.00113865350752,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1d","2025-08-25T00:00:00.000+09:00",72100,72600,71000,71300,14829230,0,0.0156695156695,0.0819423368741,60.4946657235,70770.3055854,69239.9919915,1530.31359392,1833.42712079,-303.113526873,70780,65674,1840.62805618,0.0205307639553,0.0518752449499,-0.92946410395,,,,,"2025-08-26T06:50:04.000+09:00",120012,-1374880,0,-0.0112201963534,-0.0490883590463,0.17110799439,0,0.0112201963534,0.0224403927069,0.00734670810964,0.0856655601912,0.0214630237576,0.0257142653687,-0.00425124161112,0.025815260255,27.6867623974,"test",64443.3333333,0.106398386179,1.00734670811,1.10639838618,19002868.2,27078997.45,0.547628472117,-27655347,0.236091089111,72615.8649188,68944.1350812,0.641622620129,-2979091,-5314321,-33512863,-247075,-1203307,18140721,269854,1656595,-2043557,,,,,,,,,,,,,,,0.0129799635816,0.0198208329606,-0.0129799635816,-0.0198208329606,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-08-26T00:00:00.000+09:00",71600,71600,70300,70500,18660805,-0.0112201963534,0.00570613409415,0.00284495021337,56.1758819339,70728.7201108,69333.3259181,1395.39419268,1745.82053517,-350.426342489,70790,65936,1802.01176645,0.0149026639291,0.0516303785801,-0.577194317147,,,,,"2025-08-27T06:50:04.000+09:00",-35208,-2633737,0,0.00283687943262,-0.0241134751773,0.207092198582,0,0.00420757363254,0.0182328190743,-0.00409662381692,0.0692186362533,0.0197928254281,0.0247634118464,-0.00497058641828,0.025560450588,27.9053038817,"test",64681.6666667,0.0899533613337,0.995903376183,1.08995336133,19966655.6,25088763.6,0.743791336134,-46316152,0.101112820482,72617.4572498,68962.5427502,0.420654778648,-6455368,-4863392,-35222999,2860939,-1588823,19637307,646729,1574022,-1895638,,,,,,,,,,,,,,,-0.00950197204863,0.00456128919075,-0.00171822430481,-0.0157814855442,,,0,1,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-08-27T00:00:00.000+09:00",70600,70900,69800,70700,13646135,0.00283687943262,-0.00702247191011,0.0014164305949,57.0023270647,70724.3016322,69434.5610353,1289.74059692,1654.60454752,-364.863950597,70795,66186,1751.86806885,0.0148866497028,0.051582655267,-0.948468105564,,,,,"2025-08-28T06:50:04.000+09:00",-70760,190359,0,-0.012729844413,-0.011315417256,0.207920792079,0,0.00141843971631,0.0156028368794,-0.00134190267674,0.0682017345058,0.0182424412577,0.0234031760611,-0.00516073480336,0.0247788977206,27.5951677412,"test",64921.6666667,0.0890046979693,0.998658097323,1.08900469797,17118328.6,23526305,0.580037324178,-32670017,0.0414147929307,72620.8970398,68969.1029602,0.473985389666,-860378,-2523217,-33159331,265163,-1890288,17005376,-2190353,-399586,-1398590,,,,,,,,,,,,,,,0.00245332393941,7.48446972532e-05,0.000383555493215,0.00276203473537,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-08-28T00:00:00.000+09:00",70500,70500,69600,69800,15324193,-0.012729844413,-0.015514809591,-0.0385674931129,52.2291152543,70582.1013811,69461.6305882,1120.47079287,1547.77779659,-427.307003717,70655,66388,1705.30606393,0.0136425994087,0.0473820024168,-0.787848867401,,,,,"2025-08-29T06:50:04.000+09:00",-181327,-3306637,0,0,0.00286532951289,0.227793696275,1,-0.002828854314,0.012729844413,-0.0121010544194,0.051394830391,0.0160525901558,0.0221744669998,-0.00612187684408,0.0244313189675,27.6983326681,"test",65136.6666667,0.0715930607441,0.987898945581,1.07159306074,15003954.4,21628972.65,0.708503045798,-47994210,-0.113524328674,72328.8876904,68981.1123096,0.244606521419,3067730,-2064244,-13186899,-4032625,-1626713,1708923,-1654833,-938674,-6166119,,,,,,,,,,,,,,,0.00287403205362,-0.00410367709425,-0.0156038764666,-0.00862616731877,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-08-29T00:00:00.000+09:00",69800,70500,69700,69800,14607568,0,-0.0210378681627,-0.0182841068917,52.2291152543,70461.7780917,69486.6949891,975.083102602,1433.23885779,-458.15575519,70590,66600,1640.64134508,0.0129450937033,0.0481787936852,-0.848673758382,,,,,"2025-09-01T06:50:04.000+09:00",-79996,-843301,0,-0.0286532951289,-0.00286532951289,0.187679083095,0,0,0.0114613180516,-0.011191386882,0.048048048048,0.013969671957,0.0205335079913,-0.00656383603424,0.0235048903306,27.6504395973,"test",65336.6666667,0.0683128411816,0.988808613118,1.06831284118,15413586.2,20276464.2,0.720419884646,-47994210,-0.0183724216572,72290.4705231,68889.5294769,0.267711351282,4470296,1830650,-10215449,-5360990,-2997587,-2760047,-1671087,-3261430,-5091848,,,,,,,,,,,,,,,-0.00322558442209,-0.00190373608206,0.00322558442209,0.00190373608206,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-09-01T00:00:00.000+09:00",69600,69600,67500,67800,19791580,-0.0286532951289,-0.0490883590463,-0.0173913043478,42.9582274212,70052.2737699,69361.7546195,690.519150366,1284.69491631,-594.175765941,70530,66764,1687.73839186,0.0128483339,0.0562035778381,0.0840247178917,,,,,"2025-09-02T06:50:04.000+09:00",-55654,-3020175,0,0.0147492625369,0.0339233038348,0.246312684366,1,-0.00286532951289,0.0300859598854,-0.0387069332199,0.0155173446768,0.0101846482355,0.0189483026004,-0.00876365436491,0.0248928966351,27.9250846266,"test",65480,0.0354306658522,0.96129306678,1.03543066585,16406056.2,19350778.6,1.02277951751,-67785790,0.0285858187639,72512.0191725,68547.9808275,-0.188691622647,6412458,6868332,5374946,-6890210,-8533423,-15610620,-2091618,-2761058,-8118789,,,,,,,,,,,,,,,-0.0135216148097,-0.0149452259352,-0.0151316803192,-0.0137080691938,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1d","2025-09-02T00:00:00.000+09:00",67600,69500,67500,68800,14470182,0.0147492625369,-0.0241134751773,-0.0157367668097,47.934596509,69859.6162668,69320.1431662,539.473100605,1135.65055317,-596.177452562,70475,66974,1710.04279244,0.0129452033017,0.0597676531289,-0.84962651072,,,,,"2025-09-03T06:50:04.000+09:00",-271240,2448578,0,0.015988372093,0.0377906976744,0.219476744186,1,-0.00294985250737,0.0294985250737,-0.0237672933664,0.0272643115239,0.00784117878786,0.0165065487379,-0.00866536995003,0.0248552731459,27.6265597002,"test",65626.6666667,0.0483543275091,0.976232706634,1.04835432751,15567931.6,18991363.95,0.76193484776,-53315608,0.0102016474704,72581.0626771,68368.9373229,0.102338520551,4641656,9032780,2267113,-6132930,-10620582,-15363107,-1180029,-2765432,-5243132,,,,,,,,,,,,,,,0.00936069209305,0.0114649681529,0.00538857044383,0.00328429438401,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1d","2025-09-03T00:00:00.000+09:00",68800,69900,68500,69900,12802437,0.015988372093,-0.011315417256,0,52.8113875428,69865.8291489,69363.0955243,502.733624574,1009.06716745,-506.333542874,70475,67162,1687.89687869,0.0134481934454,0.0597676531289,-1.05776435057,,,,,"2025-09-04T06:50:04.000+09:00",-298200,702153,0,0.00143061516452,0.0371959942775,0.236051502146,1,0,0.0203488372093,-0.00815892160341,0.0407671004437,0.0071921834703,0.0144358679177,-0.00724368444741,0.0241473087081,27.5199670296,"test",65805,0.0622293138819,0.991841078397,1.06222931388,15399192,18583848.45,0.688901280832,-40513171,0.0448704181076,72581.0626771,68368.9373229,0.363489342876,7732318,10423346,2698171,-8127460,-11390210,-17446612,-2275613,-3346690,-3519793,,,,,,,,,,,,,,,0.00380475042161,0.00353904282116,0.0121836216714,0.0124493292719,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1d","2025-09-04T00:00:00.000+09:00",69800,70100,69300,70000,14404805,0.00143061516452,0.00286532951289,0.0159651669086,53.2401825439,69886.4708183,69410.2736336,476.197184668,902.493170892,-426.295986224,70530,67336,1624.47567307,0.0130369188213,0.0565174551612,-0.718842620627,,,,,"2025-09-05T06:50:04.000+09:00",-76295,8954,0,-0.00571428571429,0.0428571428571,0.275714285714,1,-0.00143061516452,0.0114449213162,-0.00751453282291,0.0395627895925,0.00680281692383,0.0128927595842,-0.00608994266034,0.0232067953296,27.6393229105,"test",65973.3333333,0.0610347615198,0.992485467177,1.06103476152,15215314.4,18388074.1,0.783377580581,-26108366,0.13433271405,72523.0880563,68536.9119437,0.367040495693,1464965,5265567,-636174,-2352238,-6853036,-14646328,-1726576,-2832801,-2933719,,,,,,,,,,,,,,,0.00515321471414,0.0108055872793,-0.00372259954962,-0.00937497211476,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-09-05T00:00:00.000+09:00",70300,70600,69500,69600,14162993,-0.00571428571429,-0.00286532951289,-0.014164305949,51.2346889241,69842.3983847,69424.3274385,418.070946171,805.608725948,-387.537779777,70480,67522,1587.013125,0.0118959141378,0.057699273676,-0.682528242063,,,,,"2025-09-08T06:50:04.000+09:00",-39373,-1139691,0,0.00718390804598,0.0818965517241,0.35775862069,1,0.00428571428571,0.0157142857143,-0.0124858115778,0.0307751547644,0.00600676646797,0.0115748380165,-0.00556807154852,0.0228019127155,27.6166628403,"test",66141.6666667,0.052286758221,0.987514188422,1.05228675822,15126399.4,17843862.7,0.793717887103,-40271359,0.0285593544721,72513.3224043,68446.6775957,0.283605394275,-677573,3884911,-3666087,671382,-4588210,-10755876,-2684746,-3779091,-3744827,,,,,,,,,,,,,,,0.00134027736556,0.00742469767326,-0.00705456307984,-0.0131389833875,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-09-08T00:00:00.000+09:00",69500,70500,69300,70100,11896543,0.00718390804598,0.0339233038348,-0.0236768802228,53.5881412595,69882.0294024,69474.3772579,407.652144542,726.017409667,-318.365265124,70395,67708,1559.36933035,0.0113480088374,0.0552806004456,-1.14116704571,,,,,"2025-09-09T06:50:04.000+09:00",-26597,1518566,0,0.018544935806,0.0884450784593,0.349500713267,1,-0.0014367816092,0.0172413793103,-0.00419063853967,0.0353281739233,0.00581529450132,0.0103568817356,-0.0045415872343,0.0222449262533,27.4494364847,"test",66345,0.0565980857638,0.99580936146,1.05659808576,13547392,16793690.25,0.708393618252,-28374816,-0.0321884732869,72340.7389342,68449.2610658,0.424193324496,-4545234,-534346,-5526246,3871391,-628609,-9638146,-2055568,-3310640,-3172820,,,,,,,,,,,,,,,0.00451465155751,0.00887355188563,0.00266925648847,-0.00168964383965,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-09-09T00:00:00.000+09:00",70200,71500,70000,71400,19646533,0.018544935806,0.0377906976744,0.0056338028169,59.1131849998,70115.5633405,69617.0159795,498.547360993,680.523399932,-181.976038939,70415,67934,1555.1286639,0.0118711772381,0.0561856339335,0.630699567121,,,,,"2025-09-10T06:50:04.000+09:00",78113,3706479,0,0.015406162465,0.114845938375,0.274509803922,1,0.00142653352354,0.0213980028531,0.0139884967692,0.0510201077516,0.00698245603631,0.00953114005507,-0.00254868401876,0.0217805135,27.9694645914,"test",66578.3333333,0.072420957769,1.01398849677,1.07242095777,14582662.2,16912112.85,1.16168412393,-8728283,0.0772030947038,72393.1557067,68436.8442933,0.748969278975,-999174,-375263,-2821175,-112334,-832440,-11483555,-1652625,-3305397,-3929796,,,,,,,,,,,,,,,0.012566817514,0.00759833862692,0.00597811829196,0.0109465971791,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-09-10T00:00:00.000+09:00",71500,72800,71400,72500,28740923,0.015406162465,0.0371959942775,0.015406162465,63.1144477007,70482.3997497,69830.5703514,651.829398257,674.784599597,-22.9552013397,70470,68172,1544.04804505,0.0122728511532,0.0607138415154,2.35889052316,,,,,"2025-09-11T06:50:04.000+09:00",719727,3489942,0,0.00689655172414,0.0813793103448,0.31724137931,1,0.00140056022409,0.0196078431373,0.0288065843621,0.0634864753858,0.00899075032079,0.00930737378754,-0.000316623466754,0.0212972144145,28.3651743945,"test",66816.6666667,0.0850586181093,1.02880658436,1.08505861811,17770359.4,17204458.2,1.67055089244,20012640,0.0928836457053,72609.2522058,68330.7477942,0.974464860782,-1803053,-5650460,425350,-580086,2959164,-14000432,-341836,-1845314,-4637806,,,,,,,,,,,,,,,0.0167114001319,0.00991731529303,-0.00130523766691,0.00548884717195,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-09-11T00:00:00.000+09:00",72700,73600,72000,73000,28252901,0.00689655172414,0.0428571428571,0.016713091922,64.8006527924,70869.7228651,70065.342918,804.379947131,700.703669104,103.676278027,70530,68418,1548.04461326,0.0123011700752,0.0664322542524,1.92577282086,,,,,"2025-09-12T06:50:04.000+09:00",793148,907973,0,0.0315068493151,0.104109589041,0.338356164384,1,0.00275862068966,0.0220689655172,0.0350205586275,0.0669706802303,0.0110189033854,0.00959868039868,0.00142022298668,0.0212060905926,28.3549214207,"test",67038.3333333,0.0889292196007,1.03502055863,1.0889292196,20539978.6,17754524.55,1.59130710149,48265541,0.120987703385,72872.7334462,68187.2665538,1.0271619791,-8770182,-10769493,-9742386,3408265,5131894,-7226185,2754218,1170154,-1170570,,,,,,,,,,,,,,,0.00895149538547,0.00211284513806,-0.00205494366133,0.00478370658608,,,1,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-09-12T00:00:00.000+09:00",73400,75600,73100,75300,41419954,0.0315068493151,0.0818965517241,0.0502092050209,71.3001071228,71551.3039628,70453.0952944,1098.20866836,780.204668955,318.003999406,70710,68642,1623.18428374,0.0139704066767,0.0877987918566,2.99683234951,,,,,"2025-09-15T06:50:04.000+09:00",272975,7176149,0,0.0132802124834,0.0610889774236,0.278884462151,1,0.00547945205479,0.0342465753425,0.0649130250318,0.0969960082748,0.0145844444669,0.0103612837843,0.00422316068268,0.0215562321878,28.7685087171,"test",67306.6666667,0.118759904913,1.06491302503,1.11875990491,25991370.8,19077092.5,2.1711879837,89685495,0.260391178582,73814.1262861,67605.8737139,1.23933847675,-21630071,-21327761,-20154762,10648134,9144312,-2593233,8682083,8061432,4951962,,,,,,,,,,,,,,,0.0153519526344,0.014758733049,0.0161548966807,0.016748116266,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-09-15T00:00:00.000+09:00",75400,77600,75300,76300,30964276,0.0132802124834,0.0884450784593,0.0868945868946,73.583953825,72281.8725839,70886.1993467,1395.67323721,903.298382606,492.374854601,71015,68904,1671.52826347,0.0130560909625,0.110738872873,1.42872820139,,,,,"2025-09-16T06:50:04.000+09:00",279639,3460031,0,0.043250327654,0.0943643512451,0.285714285714,1,0.00132802124834,0.0305444887118,0.0744208969936,0.107337745269,0.0182919166082,0.0118387730355,0.00645314357276,0.0219073166904,28.4907729281,"test",67585,0.128948731227,1.07442089699,1.12894873123,29804917.4,19690308.45,1.57256429368,120649771,0.378395202336,74947.0605285,67082.9394715,1.17203950215,-25741978,-26847204,-24597709,9399444,8487217,-3758730,14446477,14656731,10982028,,,,,,,,,,,,,,,0.00346631169122,0.00662275109789,0.00981390079218,0.00665746138551,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-09-16T00:00:00.000+09:00",76300,79600,76300,79600,41433781,0.043250327654,0.114845938375,0.135520684736,79.4075715871,73407.7383402,71531.6660617,1876.07227847,1097.85316178,778.219116693,71490,69256,1787.84767323,0.0154876764486,0.150996495448,2.24482184394,,,,,"2025-09-17T06:50:04.000+09:00",-100618,7884602,0,-0.0150753768844,0.0690954773869,0.229899497487,1,0,0.043250327654,0.113442439502,0.149358900312,0.023568747217,0.013792125148,0.009776622069,0.0224603979049,28.8243764441,"test",67940,0.171622019429,1.1134424395,1.17162201943,34162367,21069904.1,1.96649120012,162083552,0.484791038987,76887.3697298,66092.6302702,1.25129187049,-37342791,-47113110,-43302571,16923087,22167315,9882180,18989690,21812469,16695607,,,,,,,,,,,,,,,0.0124174201936,-0.000996845277885,0.0308329074604,0.0442471729319,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-09-17T00:00:00.000+09:00",79600,79700,77100,78400,33470054,-0.0150753768844,0.0813793103448,0.101123595506,73.0968944368,74175.7785956,72040.4315386,2135.34705692,1305.35194081,829.995116109,71850,69592,1845.85855371,0.0160166444708,0.171920523697,1.29521582521,,,,,"2025-09-18T06:50:04.000+09:00",-114351,2183685,0,0.0280612244898,0.0892857142857,0.253826530612,1,0,0.0326633165829,0.0911621433542,0.126566271985,0.0272365696035,0.0166498972042,0.0105866723994,0.0235441142055,28.5957408929,"test",68238.3333333,0.148914344332,1.09116214335,1.14891434433,35108193.2,21349018.3,1.56775611551,128613498,0.334751200246,78026.2448138,65673.7551862,1.03025747825,-30339590,-49864298,-50312005,14666463,24390861,15682449,14636377,23039645,18647903,,,,,,,,,,,,,,,-0.0104997072141,-0.00740749436514,-0.00457566967029,-0.00766788251928,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-09-18T00:00:00.000+09:00",78400,80600,78300,80600,38295501,0.0280612244898,0.104109589041,0.136812411848,76.7456470986,75164.1203501,72674.4736469,2489.6467032,1542.21089328,947.435809912,72335,69992,1878.29722845,0.016625855668,0.200025947927,1.62843038368,,,,,"2025-09-19T06:50:04.000+09:00",189732,5021361,0,-0.00868486352357,0.0632754342432,0.196029776675,1,0,0.0293367346939,0.114260040091,0.151560178306,0.0308889169131,0.0191341301896,0.0117547867235,0.0233039358368,28.7580969084,"test",68560,0.1756126021,1.11426004009,1.1756126021,37116713.2,21968990.15,1.7431616446,166908999,0.471400263703,79569.4384716,65100.5615284,1.07122608979,-39139438,-57216460,-64784630,29239707,34318659,30970804,9647422,21549935,18948614,,,,,,,,,,,,,,,0.0140329290444,0.0136955519024,0.0140282954454,0.0143656725874,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-09-19T00:00:00.000+09:00",80800,81800,79600,79900,31825156,-0.00868486352357,0.0610889774236,0.120617110799,73.3374263447,75892.7172193,73209.6978212,2683.01939811,1770.37259425,912.646803859,72765,70366,1901.27599784,0.0169557443145,0.217865208113,0.889193087985,,,,,"2025-09-22T06:50:04.000+09:00",608044,330784,0,0.0450563204005,0.0375469336671,0.237797246558,1,0.00248138957816,0.0272952853598,0.0980553837697,0.135491572635,0.0335797171228,0.0221573541208,0.011422363002,0.0237956945913,28.564298736,"test",68886.6666667,0.159876125036,1.09805538377,1.15987612504,35197753.6,22932277.5,1.38778871833,135083843,0.354825616426,80691.4809342,64838.5190658,0.950073624048,-21075895,-46558934,-62171134,18594749,30113930,31672445,1809156,14939542,15960453,,,,,,,,,,,,,,,-0.0046398751914,0.00700026834362,-0.00404498833217,-0.0156851318672,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-09-22T00:00:00.000+09:00",79900,84000,79900,83500,43442606,0.0450563204005,0.0943643512451,0.17110799439,78.6007654101,77063.0684163,73971.942427,3091.1259893,2034.52327326,1056.60271604,73375,70788,2058.32771228,0.0189091194457,0.249756502007,1.77360388796,,,,,"2025-09-23T06:50:04.000+09:00",313612,7611565,0,0.0191616766467,0.0119760479042,0.217964071856,1,0,0.0513141426783,0.137989778535,0.179578459626,0.0370194729258,0.0243655481827,0.012653924743,0.0246506312848,28.9195531334,"test",69265,0.205515050892,1.13798977853,1.20551505089,37693419.6,24362946.3,1.78314254216,178526449,0.423146267822,82537.9416674,64212.0583326,1.05249724202,-26415979,-50538299,-71051517,20467487,35458904,34784089,4888771,13481939,22066972,,,,,,,,,,,,,,,0.0067948822143,0.0130342598278,0.0382614381862,0.0320220605727,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-09-23T00:00:00.000+09:00",84000,91000,83600,85100,40560987,0.0191616766467,0.0690954773869,0.207092198582,80.4481188513,78299.5194292,74796.242988,3503.27644121,2328.27390685,1175.00253436,74105,71242,2447.01858998,0.0185117369985,0.280046170905,1.34538210652,,,,,"2025-09-24T06:50:04.000+09:00",-83863,2384082,0,0.00352526439483,-0.0141010575793,0.169212690952,0,0.0059880239521,0.088622754491,0.148370555293,0.194520086466,0.0411665856782,0.0273592703508,0.0138073153274,0.0287546250291,28.8698995658,"test",69681.6666667,0.221268148006,1.14837055529,1.22126814801,37518860.8,25457955.4,1.59325391072,219087436,0.521258647503,84481.4107475,63728.5892525,1.02980747715,-10609708,-30483377,-68938970,6108558,23504130,34218423,2556899,5117144,20858784,,,,,,,,,,,,,,,0.00505672235596,-0.00245894139714,0.0141049542907,0.0216206180438,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-09-24T00:00:00.000+09:00",84300,85500,83000,85400,28735507,0.00352526439483,0.0892857142857,0.207920792079,80.7831005097,79391.9010555,75581.7064704,3810.19458512,2624.6580425,1185.53654261,74840,71676,2450.80297641,0.0184997201798,0.303176083684,0.231279744606,,,,,"2025-09-25T06:50:04.000+09:00",220634,1354997,0,0.00351288056206,0.0117096018735,0.190866510539,1,-0.00940070505288,0.0293772032902,0.1411010155,0.191472738434,0.0446158616524,0.0307337007319,0.0138821609205,0.0286979271242,28.5287454735,"test",70095,0.21834652971,1.1411010155,1.21834652971,36571951.4,26212424,1.09625523378,247822943,0.535038194102,86184.8490514,63495.1509486,0.965409453758,-20797788,-37017132,-82108544,13751117,29198584,45158399,5370588,5673753,23521394,,,,,,,,,,,,,,,-0.0040301876834,-0.0129212001697,0.00755545207823,0.0164464645645,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-09-25T00:00:00.000+09:00",84500,86200,84100,85700,28231075,0.00351288056206,0.0632754342432,0.227793696275,81.1312456943,80362.3778162,76331.2096948,4031.16812139,2905.96005828,1125.20806311,75635,72098,2425.74562095,0.0178439198794,0.318067348745,0.129263758198,,,,,"2025-09-26T06:50:04.000+09:00",286986,1185028,0,-0.0326721120187,0.0420070011669,0.217036172695,1,-0.0105386416862,0.0245901639344,0.13307331262,0.188659879608,0.0470381344387,0.0339085187664,0.0131296156723,0.0283050830916,28.5145419841,"test",70511.6666667,0.215401706573,1.13307331262,1.21540170657,34559066.2,26857768.1,1.05113257717,276054018,0.603267231278,87663.5119612,63606.4880388,0.918380928268,-10801911,-22200772,-84921158,10074112,16293309,48890826,-801795,3032722,22920010,,,,,,,,,,,,,,,-0.000296647024601,-0.00982646874347,0.00380952758666,0.0133393493055,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-09-26T00:00:00.000+09:00",85500,85900,82400,82900,37405293,-0.0326721120187,0.0375469336671,0.187679083095,68.6334270394,80752.7812291,76817.7867544,3934.99447464,3111.76694155,823.22753309,76290,72422,2502.4780766,0.0200828838704,0.317541526187,0.898493010276,,,,,"2025-09-29T06:50:04.000+09:00",175765,2047383,0,0.0193003618818,0.139927623643,0.299155609168,1,-0.00233372228705,0.0408401400233,0.0866430724866,0.144679793433,0.0474667608522,0.0375363925398,0.0099303683123,0.0301867077997,28.7627131176,"test",70825,0.170490645958,1.08664307249,1.17049064596,35675093.6,27997654.35,1.33601524372,238648725,0.511905267878,88402.6215164,64177.3784836,0.772855879755,-13361066,-22768548,-86770332,11013335,15922716,50592748,1075568,4383556,23605439,,,,,,,,,,,,,,,-0.0245051294831,-0.0202820007508,-0.00816698253559,-0.0123901112679,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-09-29T00:00:00.000+09:00",83500,85000,82500,84500,21006495,0.0193003618818,0.0119760479042,0.246312684366,71.3494056473,81329.2764246,77386.8395874,3942.43683717,3277.90092068,664.535916489,77125,72774,2502.30107112,0.0182419247673,0.310091548395,-0.676369758304,,,,,"2025-09-30T06:50:04.000+09:00",49241,1930926,0,-0.00710059171598,0.119526627219,0.317159763314,1,0.00723763570567,0.0301568154403,0.095623987034,0.161128974634,0.0466560572446,0.0387917268719,0.00786433037266,0.0296130304275,28.2048490469,"test",71180,0.187131216634,1.09562398703,1.18713121663,31187871.4,28058400.1,0.748670448961,259655220,0.583499074846,89082.905335,65167.094665,0.80837340627,-7703768,-18304921,-96224770,7066227,15797324,59114836,-580979,204003,25032033,,,,,,,,,,,,,,,0.013337074172,0.0137932685976,0.00596328770982,0.00550709328422,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-09-30T00:00:00.000+09:00",85000,85500,83400,83900,22306947,-0.00710059171598,-0.0141010575793,0.219476744186,68.9387314876,81724.7723593,77869.2959143,3855.47644499,3393.41602554,462.060419448,77880,73092,2473.56528033,0.018648522151,0.299517388447,-0.611364488767,,,,,"2025-10-01T06:50:04.000+09:00",63518,1011493,0,0.0297973778308,0.0846245530393,0.241954707986,1,0.00591715976331,0.0248520710059,0.0772984078069,0.147868439775,0.0459532353395,0.0404459597799,0.00550727555957,0.0294823036988,28.257789605,"test",71545,0.172688517716,1.07729840781,1.17268851772,27537063.4,28450238.35,0.784068896913,237348273,0.510828551635,89543.2071061,66216.7928939,0.758076528404,-6202335,-17793399,-95765149,7095241,17279992,62118997,-2118324,-1642501,21981715,,,,,,,,,,,,,,,-0.00192643411508,-0.00557451783964,-0.0051741576009,-0.00152607387634,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-10-01T00:00:00.000+09:00",84300,86400,84100,86400,33117210,0.0297973778308,0.0117096018735,0.236051502146,73.0279110198,82444.0381502,78501.1999206,3942.83822952,3503.30046633,439.537763183,78705,73502,2475.45347459,0.0191022793049,0.295351453524,0.387494282954,,,,,"2025-10-02T06:50:04.000+09:00",-63962,7703034,0,0.0335648148148,0.105324074074,0.16087962963,1,0.00476758045292,0.0274135876043,0.0977701543739,0.17547821828,0.0456347017305,0.0405474591011,0.00508724262944,0.0286510818818,28.6823065996,"test",71958.3333333,0.200694846555,1.09777015437,1.20069484655,28413404,29465977,1.12391352237,270465483,0.527691062136,90327.8180748,67082.1819252,0.831029873757,-7414454,-9385214,-101917104,7472715,9644314,66192923,-1442265,-2429297,24438787,,,,,,,,,,,,,,,0.00911931320446,0.0039786695804,0.0206780646263,0.0258187082504,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-10-02T00:00:00.000+09:00",86500,90300,86500,89300,70834460,0.0335648148148,0.0420070011669,0.275714285714,76.8372512202,83498.8015117,79301.1110376,4197.69047404,3642.17846788,555.512006166,79670,73964,2577.20679784,0.0195890502743,0.295604746253,3.09565355097,,,,,"2025-10-10T06:50:04.000+09:00",913833,12212040,0,0.0582306830907,0.0940649496081,0.115341545353,1,0.00115740740741,0.0439814814815,0.120873603615,0.207344113352,0.0470066122513,0.0407858731005,0.0062207391508,0.02886009852,29.4756129303,"test",72436.6666667,0.232801067599,1.12087360361,1.2328010676,36934081,32287459.75,2.19386909185,341299943,0.568964408852,91445.415067,67894.584933,0.90890278369,-2535383,-10038393,-100225118,3969616,9692828,65436690,-2383783,-1377985,24374826,,,,,,,,,,,,,,,0.0270210050842,0.0105401376961,0.00654380973065,0.0230246771187,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-10-10T00:00:00.000+09:00",89000,94500,89000,94500,53396319,0.0582306830907,0.139927623643,0.35775862069,81.8006671769,85191.2935868,80426.9546645,4764.33892233,3866.61055877,897.728363561,80915,74534,2785.97774085,0.0214911236921,0.308882247755,1.52783053258,,,,,"2025-10-13T06:50:04.000+09:00",-384624,2955327,0,0.0010582010582,0.0190476190476,0.031746031746,1,-0.003359462486,0.0615901455767,0.16789223259,0.267877747068,0.0504162848923,0.0409165138494,0.00949977104297,0.0294812459349,29.2496074825,"test",72991.6666667,0.294668341135,1.16789223259,1.29466834113,40132286.2,34249126.05,1.55905639525,394696262,0.635005431036,93411.6035386,68418.3964614,1.0435476911,-12605657,-17037990,-107693233,9543645,15810302,70991260,2596328,-121741,27262789,,,,,,,,,,,,,,,0.0172968068951,0.00613403570383,0.0409338761957,0.0520966473869,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-10-13T00:00:00.000+09:00",93700,94800,90300,94600,43488856,0.0010582010582,0.119526627219,0.349500713267,81.881076113,86638.7868811,81476.8098745,5161.97700663,4125.68384834,1036.29315829,82140,75108,2908.40790222,0.0216524622147,0.312029550717,0.662105077347,,,,,"2025-10-14T06:50:04.000+09:00",-358217,-2171461,0,-0.0380549682875,0.0369978858351,0.0708245243129,1,-0.00846560846561,0.047619047619,0.151692232773,0.259519625073,0.0545663531356,0.0436118800036,0.010954473132,0.0307442695794,29.0454280344,"test",73528.3333333,0.286578869823,1.15169223277,1.28657886982,44628758.4,35828741.7,1.21379802741,438185118,0.651097292094,94955.053648,69324.946352,0.986147008912,-30881514,-32562960,-128253384,28345970,30924057,90667502,2413264,564946,28907619,,,,,,,,,,,,,,,-0.00721486733507,0.00116348066877,0.00827306839327,-0.000105279610568,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-10-14T00:00:00.000+09:00",95000,97500,90200,91000,58610062,-0.0380549682875,0.0846245530393,0.274509803922,69.9066543526,87309.7427456,82182.2313653,5127.51138029,4326.04935473,801.462025561,83120,75522,3222.09305206,0.024552130524,0.29763953197,1.74270157978,,,,,"2025-10-15T06:50:04.000+09:00",-368007,-1488463,0,0.0494505494505,0.0758241758242,0.143956043956,1,0.00422832980973,0.0771670190275,0.0948026948989,0.204946902889,0.0563462789043,0.0475390038981,0.00880727500617,0.0354076159567,29.3050317318,"test",74005,0.229646645497,1.0948026949,1.2296466455,51889381.4,37776918.15,1.5514781213,379575056,0.513942584541,95489.8989487,70750.1010513,0.818515132286,-36473041,-40309099,-135698985,33143826,35741413,98692850,3425352,4165691,29452803,,,,,,,,,,,,,,,-0.00634389253881,-0.0145614707899,-0.0317110757487,-0.0234934974976,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-10-15T00:00:00.000+09:00",91500,95600,91400,95500,34263173,0.0494505494505,0.105324074074,0.31724137931,74.8564979123,88569.7823232,83168.7327456,5401.04957754,4541.04939929,860.000178253,84270,76020,3320.51497691,0.0258408756572,0.296257367323,-0.321025776421,,,,,"2025-10-16T06:50:04.000+09:00",237340,1885350,0,0.0230366492147,0.0293193717277,0.0879581151832,1,0.00549450549451,0.0461538461538,0.133262133618,0.256248355696,0.0565554929586,0.04755025549,0.00900523746861,0.0347697903341,28.8164631883,"test",74535,0.281277252298,1.13326213362,1.2812772523,52118574,38053030.65,0.90040589185,413838229,0.517469413438,96752.8041721,71787.1958279,0.949818800533,-25253549,-34877085,-131143729,23389551,31727138,94960897,1828044,3148568,29432669,,,,,,,,,,,,,,,0.0268037879617,0.0197650832586,0.0226467614888,0.0296854661919,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-10-16T00:00:00.000+09:00",95000,97700,90200,97700,43550954,0.0230366492147,0.0940649496081,0.338356164384,76.8603796165,89974.4311965,84245.1229126,5729.30828391,4778.70117621,950.607107696,85505,76522,3619.04962142,0.0258521105913,0.29622860449,0.406611659851,,,,,"2025-10-17T06:50:04.000+09:00",993349,4345323,0,-0.014329580348,-0.0133060388946,0.050153531218,0,-0.00523560209424,0.0785340314136,0.142623238407,0.276757011056,0.0586418452806,0.0489119874741,0.00972985780651,0.0370424730954,29.0790990049,"test",75086.6666667,0.301163100417,1.14262323841,1.30116310042,46661872.8,38817933.3,1.12192871432,457389183,0.526977619903,98169.5134135,72840.4865865,0.981463424683,-2882263,-32909840,-122365465,5968040,32922481,93227277,-3061034,-112305,23092367,,,,,,,,,,,,,,,0.0249064878817,0.000797946155981,-0.00186983866704,0.0222387030587,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-10-17T00:00:00.000+09:00",97500,99100,94400,96300,41906757,-0.014329580348,0.0190476190476,0.278884462151,72.879824266,90947.5956278,85138.076771,5809.51885689,4984.86471235,824.654144539,86555,77026,3696.26036274,0.0263156546434,0.290867221914,0.263134497469,,,,,"2025-10-20T06:50:04.000+09:00",-98336,1597178,0,0.018691588785,0.0269989615784,0.01246105919,1,-0.00204708290686,0.0481064483112,0.112587372191,0.250227196012,0.0603272986177,0.0517639118624,0.00856338675534,0.0383827659683,29.0261812346,"test",75580,0.27414659963,1.11258737219,1.27414659963,44363960.4,38842273.45,1.07889557634,415482426,0.419384477352,99143.0061964,73966.9938036,0.88707480152,-561817,-28265259,-114630731,1841087,28038855,89885803,-1502882,66481,19267838,,,,,,,,,,,,,,,0.000138726966655,-0.00678291214569,-0.0144683073147,-0.00754666820232,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1d","2025-10-20T00:00:00.000+09:00",98100,99400,96000,98100,29795833,0.018691588785,0.0369978858351,0.285714285714,74.6944461413,92047.9655312,86098.2192324,5949.74629889,5177.84102966,771.90526923,87645,77608,3675.09890826,0.0263478388286,0.288039131049,-0.768975648593,,,,,"2025-10-21T06:50:04.000+09:00",538928,343072,0,-0.00203873598369,0.0366972477064,0.0214067278287,1,0.018691588785,0.0353063343718,0.119288036967,0.26404494382,0.0606498093668,0.0527812541249,0.00786855524189,0.0374627819395,28.703621755,"test",76100,0.289093298292,1.11928803697,1.28909329829,41625355.8,38783851.3,0.768253590122,445278259,0.418509865729,100267.59482,75022.4051796,0.914138303129,-11290302,-15285873,-116692053,10468244,13849412,96029697,848844,1584148,15835036,,,,,,,,,,,,,,,0.0175518620178,0.0188821928008,0.00113972676722,-0.000190604015754,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1d","2025-10-21T00:00:00.000+09:00",98500,99900,97300,97900,36357537,-0.00203873598369,0.0758241758242,0.229899497487,74.1011645814,92948.2785264,86972.4252152,5975.85331129,5337.44348598,638.409825307,88560,78168,3598.3061291,0.0255848627981,0.289272032748,-0.185952292231,,,,,"2025-10-22T06:50:04.000+09:00",292644,2555883,0,0.00408580183861,0.0163432073544,0.00204290091931,1,0.00407747196738,0.026503567788,0.105465221319,0.252430662164,0.0610403811164,0.0545193410213,0.00652104009507,0.0367549144954,28.9006139142,"test",76598.3333333,0.278095693988,1.10546522132,1.27809569399,37174850.8,38530039.1,0.943615367367,408920722,0.320317829628,101368.96561,75751.0343899,0.864588378341,-15084919,-11521718,-100107593,11529018,11307673,87833208,3905660,368003,8008337,,,,,,,,,,,,,,,0.00239862216851,-0.00373385706293,-0.0044373581522,0.00169512107924,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-10-22T00:00:00.000+09:00",97500,98600,95500,98300,25373181,0.00408580183861,0.0293193717277,0.253826530612,74.5367773342,93771.6202916,87811.5048288,5960.11546276,5461.97788134,498.137581422,89555,78736,3562.71283416,0.0249517360139,0.281105728643,-1.06375337283,,,,,"2025-10-23T06:50:04.000+09:00",168474,1363759,0,-0.0193285859613,0.0345879959308,-0.00610376398779,1,-0.00408580183861,0.0316649642492,0.0976494891408,0.248475919529,0.0606318968745,0.0555643731571,0.00506752371742,0.0362432638267,28.5449826142,"test",77138.3333333,0.274333988722,1.09764948914,1.27433398872,35396852.4,38125195.45,0.665522647176,434293903,0.400890279239,102142.211764,76967.7882357,0.847376375473,-10600312,-13612022,-94891453,8471459,13120763,83690799,2373401,611838,7004862,,,,,,,,,,,,,,,0.0156491903427,0.0076217765043,-0.0115633885041,-0.00353597466569,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-10-23T00:00:00.000+09:00",96500,98500,95200,96400,27109187,-0.0193285859613,-0.0133060388946,0.196029776675,68.6317274233,94175.9864006,88447.6896563,5728.29674425,5515.24165392,213.05509033,90345,79286,3543.94763172,0.0255273674527,0.270469197977,-0.855327509114,,,,,"2025-10-24T06:50:04.000+09:00",-489761,-114737,0,0.0259336099585,0.0819502074689,0.051867219917,1,-0.0183112919634,0.0335707019329,0.067020864464,0.215851474409,0.0594221653968,0.0572120503519,0.00221011504492,0.0367629422378,28.5916447127,"test",77641.6666667,0.241601373833,1.06702086446,1.24160137383,32108499,37565879.75,0.721643874186,407184716,0.319805789987,102562.769846,78127.2301544,0.747794813477,-4600039,-17003649,-82152654,3492783,11374155,70282773,1260334,5905516,7447948,,,,,,,,,,,,,,,-0.0098154327854,-0.00809873172951,-0.00951315317594,-0.0112298542318,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-10-24T00:00:00.000+09:00",97200,99000,97200,98900,29236249,0.0259336099585,0.0269989615784,0.237797246558,71.7977093819,94902.7577236,89221.934867,5680.8228566,5548.35789446,132.46496214,91295,79852,3476.52280089,0.0254217623029,0.257797979637,-0.666738624908,,,,,"2025-10-27T06:50:04.000+09:00",433493,5116957,0,0.0283114256825,0.0889787664307,-0.0455005055612,1,0.00829875518672,0.0186721991701,0.0833013856181,0.238541301408,0.0574400693286,0.056100686496,0.00133938283256,0.0351518988967,28.6927844191,"test",78190,0.264867630132,1.08330138562,1.26486763013,29574397.4,37436434.4,0.780957093499,436420965,0.402465040848,103062.833276,79527.1667245,0.823126603766,-1972804,-12932705,-81004502,-722632,8743954,68515827,2616160,4487045,8815341,,,,,,,,,,,,,,,0.0249716556236,0.0126715823997,0.000961954334878,0.0132620275588,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-10-27T00:00:00.000+09:00",99700,102000,99000,101700,45040577,0.0283114256825,0.0366972477064,0.217964071856,74.8583624226,95948.4873046,90146.2359879,5802.25131662,5599.13657889,203.114737731,92205,80450,3449.62831511,0.0245485523669,0.260894314028,0.609604859333,,,,,"2025-10-28T06:50:04.000+09:00",859910,4688679,0,-0.0216322517207,0.094395280236,-0.0462143559489,1,0.00808897876643,0.0303336703741,0.102977061981,0.264139216905,0.0570526186492,0.0550554235879,0.00199719506127,0.0339196491161,29.1528569346,"test",78786.6666667,0.290827551193,1.10297706198,1.29082755119,32623346.2,37516332.95,1.2005591554,481461542,0.403737611301,104232.880112,80177.1198875,0.894707958144,805299,-1516421,-67670175,-1019685,1632834,62203627,238349,1343,2354440,,,,,,,,,,,,,,,0.0256850661789,0.0222176926213,0.00262635950363,0.00609373306123,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-10-28T00:00:00.000+09:00",102500,103000,99100,99500,32639872,-0.0216322517207,0.0163432073544,0.169212690952,68.5623610467,96494.8738731,90839.1073962,5655.76647685,5610.46255848,45.3039183673,92925,81020,3481.79772117,0.025399761715,0.257503562551,-0.362321272955,,,,,"2025-10-29T06:50:04.000+09:00",116079,-4411792,0,0.0221105527638,0.0472361809045,-0.00804020100503,1,0.007866273353,0.0383480825959,0.0707559860102,0.228091829178,0.0568418741392,0.0563865583767,0.000455315762486,0.0349929419213,28.8089580896,"test",79273.3333333,0.255150954503,1.07075598601,1.2551509545,31879813.2,37120277.2,0.879300330225,448821670,0.309445741424,104889.259275,80960.740725,0.774776726618,-6113077,-8031807,-77656023,3530896,3376033,67705111,2730774,4730630,7621823,,,,,,,,,,,,,,,-0.0080191351108,0.00066467264872,-0.0136131166099,-0.0222969243695,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-10-29T00:00:00.000+09:00",100200,101700,99100,101700,34713000,0.0221105527638,0.0345879959308,0.190866510539,71.1733407165,97295.662508,91643.6179595,5652.04454852,5618.77895649,33.265592028,93740,81626,3418.81216966,0.025552455638,0.256526077008,-0.221252246656,,,,,"2025-10-30T06:50:04.000+09:00",521274,-2030204,0,0.0255653883972,-0.0137659783677,0.0137659783677,0,0.0070351758794,0.0261306532663,0.0849157243439,0.245926543013,0.0555756592774,0.0552485639773,0.000327095300177,0.0336166388364,28.8924073966,"test",79791.6666667,0.274569190601,1.08491572434,1.2745691906,33747777,37419151.85,0.927680032384,483534670,0.314961343786,105763.377229,81716.6227706,0.831021802283,-15768476,-18100869,-75975190,12246848,12519343,67011558,3683966,5797610,7128719,,,,,,,,,,,,,,,0.0176390942572,-0.00189305878446,0.00447145850662,0.0240036115483,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-10-30T00:00:00.000+09:00",101700,105800,100700,104300,58920995,0.0255653883972,0.0819502074689,0.217036172695,73.9291210238,98373.2528914,92581.1277403,5792.12515112,5653.44819542,138.676955707,94670,82276,3538.89701468,0.0257626636267,0.259150359026,1.54911436376,,,,,"2025-10-31T06:50:04.000+09:00",40058,7401312,0,0.032598274209,-0.0450623202301,-0.00862895493768,0,0,0.0501474926254,0.10172177036,0.267684379406,0.0555333188027,0.0542037219119,0.00132959689077,0.0339299809653,29.4467346777,"test",80320,0.298555776892,1.10172177036,1.29855577689,40110138.6,38953647.85,1.51259248497,542455665,0.341946982765,106936.882244,82403.1177555,0.892520275652,-13706422,-10622804,-70574686,10167909,8307960,62297424,3757617,2498626,6913852,,,,,,,,,,,,,,,0.00140646631464,-0.0119011967746,0.0241589220826,0.0374665851718,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-10-31T00:00:00.000+09:00",109200,109200,101500,107700,79465688,0.032598274209,0.0889787664307,0.299155609168,77.0225638757,99808.1370619,93701.0442039,6107.09285799,5744.17712793,362.915730063,95910,82996,3836.11865649,0.0242126822654,0.255884161933,2.46060787433,,,,,"2025-11-03T06:50:04.000+09:00",362965,518370,0,0.033426183844,-0.0947075208914,-0.0575673166202,0,0.0469798657718,0.0738255033557,0.122927744761,0.297652898935,0.0567046690622,0.0533349779752,0.00336969108694,0.0356185576276,29.7779407521,"test",80930,0.330779686149,1.12292774476,1.33077968615,50156026.4,41056667.6,1.93551236974,621921353,0.466760517115,108180.924986,83639.0750145,0.9804038821,-3777126,-9836129,-68072083,2974351,7073016,59666127,750134,2864604,7296389,,,,,,,,,,,,,,,0.00504295442256,0.0107312035561,0.0275553197865,0.0218670706529,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-11-03T00:00:00.000+09:00",105500,111500,105500,111300,51153623,0.033426183844,0.094395280236,0.317159763314,79.7608951755,101576.115975,95004.6705592,6571.44541628,5909.6307856,661.814630678,97250,83818,3990.6816096,0.0245759739895,0.263949875819,0.570887620296,,,,,"2025-11-04T06:50:04.000+09:00",607118,-4137930,0,-0.0637915543576,-0.0898472596586,-0.0961365678347,0,-0.0204271123491,0.0557103064067,0.144473007712,0.327877066978,0.0590426362649,0.053096413168,0.00594622309684,0.0358551806793,29.370328416,"test",81635,0.363385802658,1.14447300771,1.36338580266,51378635.6,42564024,1.20180420441,673074976,0.485644585672,110084.562712,84415.4372883,1.0473501636,1296975,-17609193,-66974447,414915,13953943,60360246,-1922213,3637048,5787485,,,,,,,,,,,,,,,0.027844187462,0.0156926767508,0.00558199638205,0.0177335070932,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-11-04T00:00:00.000+09:00",111500,113400,102100,104200,57975690,-0.0637915543576,0.0472361809045,0.241954707986,63.6498907498,101979.790441,95685.8060733,6293.98436746,5986.50150197,307.482865484,98265,84500,4512.77578034,0.0296178229361,0.236149866622,0.930387319587,,,,,"2025-11-05T06:50:04.000+09:00",-256725,-3599377,0,-0.0374280230326,-0.000959692898273,-0.00191938579655,0,0.00179694519317,0.101527403414,0.0603979036279,0.233136094675,0.0604029209929,0.0574520297694,0.00295089122345,0.0433087886789,29.429601751,"test",82206.6666667,0.267537101614,1.06039790363,1.26753710161,56445799.2,44347461.15,1.30730572837,615099286,0.425899254663,109867.633322,86662.3666782,0.755760905106,-4336756,-8846483,-68709107,19578118,24355182,74780301,-15679517,-15911665,-6647341,,,,,,,,,,,,,,,-0.0237169784953,0.0131430758296,-0.0400745758623,-0.0769346301872,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-11-05T00:00:00.000+09:00",103500,103800,96700,100300,81789273,-0.0374280230326,-0.0137659783677,0.16087962963,56.8562615465,101721.361142,96027.5982161,5693.76292616,5927.95378681,-234.190860653,98960,85082,4726.14893889,0.0311088580775,0.207449067795,2.12101888115,,,,,"2025-11-06T06:50:04.000+09:00",-390297,1878842,0,-0.00697906281157,0.0358923230309,0.0438683948156,1,-0.00671785028791,0.0681381957774,0.0135408245756,0.178862744176,0.0567673272797,0.0591022311746,-0.00233490389484,0.0471201290019,29.73557763,"test",82713.3333333,0.212621906988,1.01354082458,1.21262190699,65861053.8,46781064.3,1.7483414331,533310013,0.280930472546,109224.579875,88695.4201255,0.565273007585,-4207159,1725188,-64864788,18493328,13319496,70686740,-14957835,-15777197,-6219181,,,,,,,,,,,,,,,-0.0284637070752,-0.0266358720874,-0.00896431595746,-0.0107921509453,,,0,1,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-11-06T00:00:00.000+09:00",101600,104700,98800,99600,47976118,-0.00697906281157,-0.0450623202301,0.115341545353,55.706965805,101394.99789,96292.2205704,5102.77731914,5762.91849327,-660.141174134,99475,85656,4809.99544326,0.0306933657398,0.186146923288,0.150208481019,,,,,"2025-11-07T06:50:04.000+09:00",-57654,-3323675,0,-0.0210843373494,0.0301204819277,0.0532128514056,1,0.01296111665,0.0588235294118,0.00125659713496,0.162790697674,0.0512327040074,0.0578606274425,-0.00662792343508,0.0482931269403,29.195131347,"test",83225,0.196755782517,1.00125659713,1.19675578252,63672078.4,45638147.2,1.05122843374,485333895,0.15779995556,108733.482597,90216.5174029,0.506750566234,8493107,4590336,-55945957,6909194,10695228,63299824,-15448475,-15569044,-7277207,,,,,,,,,,,,,,,0.00550142092987,-0.00412467152313,-0.0124804837414,-0.00285439128843,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-11-07T00:00:00.000+09:00",97800,100300,94000,97500,40533295,-0.0210843373494,-0.0947075208914,0.031746031746,52.2919385247,100795.767445,96381.6857134,4414.08173166,5493.15114095,-1079.06940929,99625,86180,4916.42434017,0.0287437218076,0.181189293377,-0.287915152136,,,,,"2025-11-10T06:50:04.000+09:00",-59015,2438895,0,0.0389743589744,0,0.109743589744,0,-0.0180722891566,0.0632530120482,-0.0213299874529,0.13135298213,0.0452726331452,0.0563400117021,-0.0110673785568,0.0504248650273,29.0052419501,"test",83673.3333333,0.165245797148,0.978670012547,1.16524579715,55885599.8,44994996,0.900840062304,444800600,0.0556776780245,108650.491676,90599.5083236,0.382277881571,11552700,6483343,-44550750,-10312003,11068828,54924653,-478110,-17139909,-9721779,,,,,,,,,,,,,,,-0.0180531237194,-0.0237816894352,-0.00303121362999,0.00269735208579,,,0,1,1
"005930","삼성전자","KOSPI","KRW","1d","2025-11-10T00:00:00.000+09:00",98000,101300,97700,101300,37426697,0.0389743589744,-0.0898472596586,0.0708245243129,57.3830857792,100873.341684,96746.0052901,4127.3363941,5219.98819158,-1092.65179748,99960,86780,4836.67974444,0.0298495207091,0.175023260203,-0.466251506689,,,,,"2025-11-11T06:50:04.000+09:00",77687,-1534683,0,0.0276406712734,-0.0108588351431,0.0809476801579,0,0.00512820512821,0.0369230769231,0.0134053621449,0.167319658908,0.0407436958944,0.0515299920196,-0.0107862961252,0.0477460981682,28.9637365215,"test",84165,0.203588189865,1.01340536214,1.20358818987,53140214.6,44691888.05,0.83743826079,482227297,0.0492731241861,108707.662545,91212.3374551,0.576591889154,15612192,16040405,-18371082,-14813950,-1909369,27526820,-131623,-13986607,-8764068,,,,,,,,,,,,,,,0.0302193355186,0.0131613462438,0.00875502345576,0.0258130127306,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-11-11T00:00:00.000+09:00",103200,106000,102000,104100,45942879,0.0276406712734,-0.000959692898273,0.143956043956,60.710165491,101369.750656,97290.745639,4079.00501688,4991.79155664,-912.786539764,100615,87452,4826.91690555,0.0286449412858,0.15674095743,0.12350246963,,,,,"2025-11-12T06:50:04.000+09:00",159744,1296505,0,-0.00192122958694,-0.0576368876081,0.0413064361191,0,0.0187561697927,0.0394866732478,0.0346369825573,0.190367287198,0.0391835256184,0.0479518881522,-0.00876836253375,0.0463680778631,29.1960166766,"test",84716.6666667,0.228801888648,1.03463698256,1.22880188865,50733652.4,44058528.9,1.04276924689,528170176,0.16863377388,108500.245716,92729.7542841,0.720982333688,6634785,15561877,-12838131,-6073617,-14956507,24082381,-291294,-180821,-10993853,,,,,,,,,,,,,,,0.00813848435152,-0.00459278437553,0.0195021869219,0.032233455649,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-11-12T00:00:00.000+09:00",104000,104300,101600,103900,29288027,-0.00192122958694,0.0358923230309,0.0879581151832,60.3477564841,101759.019786,97780.3200361,3978.69974963,4789.17319524,-810.473445609,101035,88116,4674.99426944,0.0269932813734,0.151270342481,-0.93964200828,,,,,"2025-11-13T06:50:04.000+09:00",425935,-3109640,0,-0.0125120307988,-0.0596727622714,0.0442733397498,0,-0.000960614793468,0.0259365994236,0.0283565101203,0.179127513732,0.0382935490821,0.0460940634768,-0.0078005143947,0.0449951325259,28.7438735327,"test",85258.3333333,0.218649203401,1.02835651012,1.2186492034,40233403.2,43809771.6,0.668527269839,498882149,0.0970604466698,108676.799526,93393.2004737,0.687455846633,1703289,12393791,-17593912,-3531887,-10956387,28003215,1082746,-1099328,-10467077,,,,,,,,,,,,,,,0.0107150075857,0.0251506892691,-0.0126362371727,-0.0270719188561,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-11-13T00:00:00.000+09:00",102500,104200,102300,102600,27930989,-0.0125120307988,0.0301204819277,0.050153531218,57.9271843721,101888.401357,98137.3333668,3751.06799039,4581.55215427,-830.484163876,101280,88772,4476.78039305,0.0268904315738,0.148331053325,-0.953274034439,,,,,"2025-11-14T06:50:04.000+09:00",-387218,2058256,0,-0.0497076023392,-0.0116959064327,0.0497076023392,0,-0.0134744947064,0.0182868142445,0.0130331753555,0.155769837336,0.0365601168654,0.0446545044276,-0.00809438756214,0.0436333371642,28.683840559,"test",85771.6666667,0.196199211084,1.01303317536,1.19619921108,36224377.4,43028773.35,0.649123524224,470951160,0.0157591954687,108791.48454,93768.5154596,0.587865454086,-6542540,1004758,-22031359,6232926,-2585637,27791706,-179646,1282222,-5882680,,,,,,,,,,,,,,,0.00487665014613,0.0130831430431,-0.017388680945,-0.0255951738419,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-11-14T00:00:00.000+09:00",100400,100900,97000,97500,36940812,-0.0497076023392,0,0.01246105919,49.5332556517,101213.262687,98090.1234878,3123.13919908,4289.86956323,-1166.73036415,101340,89326,4557.01036498,0.0290378945879,0.145435826696,-0.367452443355,,,,,"2025-11-17T06:50:04.000+09:00",-172827,-5287488,0,0.0276923076923,-0.0317948717949,0.112820512821,0,-0.0214424951267,0.0380116959064,-0.0378922439313,0.0915075118107,0.0320321969136,0.043998662187,-0.0119664652734,0.0467385678459,28.9124351711,"test",86201.6666667,0.131068618163,0.962107756069,1.13106861816,35505880.8,42780476.1,0.86349698198,434010348,0.0216546468028,108709.233339,93970.7666613,0.23945729335,-3020732,988445,-15297046,-975983,-5620487,21265311,3302293,3599582,-6188678,,,,,,,,,,,,,,,-0.0381381230174,-0.0222894911637,-0.0115694793218,-0.0274181111755,,,0,1,1
"005930","삼성전자","KOSPI","KRW","1d","2025-11-17T00:00:00.000+09:00",99000,101000,98600,100200,26710103,0.0276923076923,-0.0108588351431,0.0214067278287,53.38442138,101057.37612,98246.4106368,2810.96548282,3994.08874715,-1183.12326433,101445,89974,4481.50962462,0.0293756699565,0.142743298442,-0.992771541174,,,,,"2025-11-18T06:50:04.000+09:00",-224404,5407260,0,-0.0209580838323,-0.0319361277445,0.0538922155689,0,0.0153846153846,0.0246153846154,-0.0122726600621,0.113655055905,0.0280535477327,0.0398611651412,-0.0118076174085,0.0447256449563,28.6154759089,"test",86701.6666667,0.155687126353,0.987727339938,1.15568712635,33362562,42626189.6,0.626612494587,460720451,0.0181135026904,108685.296955,94204.7030448,0.414022863448,1718166,-1500235,-4585444,-400856,3456707,17134115,-1592544,-2560249,-12908465,,,,,,,,,,,,,,,0.0193639896599,0.00531239558971,0.0083283180324,0.0223799121026,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-11-18T00:00:00.000+09:00",98600,100900,97500,98100,26900751,-0.0209580838323,-0.0576368876081,0.00204290091931,50.1771679463,100602.395178,98235.5654045,2366.82977369,3668.63695246,-1301.80717877,101455,90560,4404.25893715,0.0297761523608,0.142353000043,-0.933094066845,,,,,"2025-11-19T06:50:04.000+09:00",-578910,254400,0,-0.00407747196738,0.00611620795107,0.0540265035678,1,-0.0159680638723,0.0339321357285,-0.0330688482578,0.0832597173145,0.0241267051345,0.0373969108304,-0.0132702056959,0.0448956058833,28.601407408,"test",87168.3333333,0.125408691994,0.966931151742,1.12540869199,29554136.4,42153350.3,0.63816400852,433819700,0.0295338067114,108676.21181,94233.7881903,0.267698269457,15488004,9857977,8541564,-9440168,-5952188,6822520,-6415709,-4842193,-16204049,,,,,,,,,,,,,,,-0.0331674512441,-0.0265545548207,0.0122093674118,0.00559647098836,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-11-19T00:00:00.000+09:00",97700,97900,94600,97700,29310533,-0.00407747196738,-0.0596727622714,-0.00610376398779,49.5663232274,100155.872843,98195.893893,1959.97895003,3326.90535197,-1366.92640194,101425,91116,4339.66901307,0.0297808337865,0.143517914479,-0.806626934636,,,,,"2025-11-20T06:50:04.000+09:00",528386,-2276608,0,0.0378710337769,0.0552712384852,0.106448311157,1,-0.00407747196738,0.0336391437309,-0.0367266453044,0.0722595372931,0.0200611970321,0.0340522553938,-0.0139910583617,0.0444183112903,28.6831143355,"test",87610,0.115169501198,0.963273354696,1.1151695012,29558637.6,42350217.9,0.69209875305,404509167,-0.0351647966373,108703.152238,94146.847762,0.244097136322,8653324,7938480,3956590,-1282708,-3371308,11511144,-7579149,-5062313,-16141228,,,,,,,,,,,,,,,-0.00609820873023,-0.00839877091157,0.00202073676285,0.00432129894419,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-11-20T00:00:00.000+09:00",99400,102900,99100,101400,40559294,0.0378710337769,-0.0116959064327,0.051867219917,55.0209089213,100347.277021,98433.2350861,1914.04193491,3044.33266856,-1130.29073365,101675,91744,4401.12122642,0.0305113014668,0.135814213592,-0.155980943467,,,,,"2025-11-21T06:50:04.000+09:00",305162,3574672,0,-0.069033530572,0.0197238658777,0.0660749506903,1,0.0174002047083,0.0388945752303,-0.00270469633637,0.105249389606,0.0188761532043,0.0300230046209,-0.0111468514166,0.0434035623907,29.0451038809,"test",88118.3333333,0.150725350381,0.997295303664,1.15072535038,32084298.6,43022723.25,0.942741205951,445068461,0.0440275999962,108579.455083,94770.5449165,0.480085321964,7517349,12559654,7531944,-2288904,-5065123,11352428,-5357155,-7737758,-19525954,,,,,,,,,,,,,,,0.0191728739716,0.0236652435385,0.0186981598053,0.0142057902383,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-11-21T00:00:00.000+09:00",97400,98100,93500,94400,40958515,-0.069033530572,-0.0317948717949,-0.0455005055612,45.0860008562,99432.3113255,98134.4769316,1297.8343939,2695.03301363,-1397.19861973,101450,92240,4651.04113882,0.0337868590717,0.148202649535,-0.171152586628,,,,,"2025-11-24T06:50:04.000+09:00",455854,-7368639,0,0.0275423728814,0.0752118644068,0.129237288136,1,-0.0394477317554,0.0453648915187,-0.0694923607689,0.0234171725932,0.0137482456981,0.0285490785342,-0.0148008328361,0.0492695035892,28.9833666353,"test",88503.3333333,0.0666264924108,0.930507639231,1.06662649241,32887839.2,43608836.55,0.939225125922,404109946,-0.0370464125579,108967.579398,93932.4206023,0.0310990661301,-1604457,11274252,8909911,1997508,-2978697,9542660,-65108,-8209594,-18885317,,,,,,,,,,,,,,,-0.037851604929,-0.0313810345987,-0.031181925643,-0.0376524959733,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-11-24T00:00:00.000+09:00",96700,99000,95700,97000,42828089,0.0275423728814,-0.0319361277445,-0.0462143559489,48.7850717288,99058.1095831,98050.4416033,1007.66797978,2357.56000686,-1349.89202708,101215,92778,4647.39534319,0.0337530488561,0.153366873044,-0.0432828482097,,,,,"2025-11-25T06:50:04.000+09:00",438097,-275845,0,0.0175257731959,0.0371134020619,0.141237113402,1,0.0243644067797,0.0349576271186,-0.0416440250951,0.0455064778288,0.0103883296884,0.0243047423387,-0.0139164126503,0.0479112921978,29.0551709878,"test",88931.6666667,0.0907250885511,0.958355974905,1.09072508855,36111436.4,43498212.15,0.984594236938,446938035,-0.0396838229591,108976.514028,93453.4859724,0.228467926165,-5083142,1137172,-1931851,3832146,861694,16362975,1272128,-2197641,-15107449,,,,,,,,,,,,,,,-0.00186854767132,-0.0086926326755,0.0294109205527,0.0362350055569,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-11-25T00:00:00.000+09:00",98800,101500,97800,98700,28150998,0.0175257731959,0.00611620795107,-0.00804020100503,51.1042847457,99003.0158011,98098.5570401,904.458760972,2066.93975768,-1162.48099671,101175,93324,4636.86710439,0.0336806375793,0.154278863109,-0.965102125459,,,,,"2025-11-26T06:50:04.000+09:00",-19054,-1265557,0,0.0445795339412,0.0536980749747,0.12968591692,1,0.0185567010309,0.0381443298969,-0.0244625648629,0.0576057605761,0.00916371591663,0.0209416388823,-0.0117779229656,0.0469794032866,28.6529335903,"test",89401.6666667,0.104006263865,0.975537435137,1.10400626387,36361485.8,43273768.45,0.650532620761,475089033,0.0303502143918,108979.581988,93370.4180125,0.341439297841,4200348,1271998,17845369,-6340115,-1965070,1481417,1991203,669154,-20265525,,,,,,,,,,,,,,,0.00304727435349,-0.000478725888562,0.0144784988424,0.0180044990844,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-11-26T00:00:00.000+09:00",100100,103200,99300,103100,36637265,0.0445795339412,0.0552712384852,0.0137659783677,56.5842725481,99633.3210625,98469.0342964,1164.28676605,1886.40915936,-722.122393301,101245,93936,4627.09088265,0.0347513753236,0.155013259351,-0.430960507181,,,,,"2025-11-27T06:50:04.000+09:00",225129,2349602,0,0.00290979631426,0.015518913676,0.0795344325897,1,0.0141843971631,0.0395136778116,0.0183218924391,0.0975557826605,0.0112927911353,0.0182968880636,-0.00700409692824,0.0448796399869,28.9600311198,"test",89941.6666667,0.146298526823,1.01832189244,1.14629852682,37826832.2,43369981.7,0.844760905214,511726298,0.032501314152,109092.158721,93397.8412785,0.61819564672,-2534625,86303,22143762,-2875170,-4571159,-5579358,5074437,4443992,-17494846,,,,,,,,,,,,,,,0.0267226228556,0.0248706236931,0.0178569110856,0.0197089102481,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-11-27T00:00:00.000+09:00",104300,105500,102700,103400,28679291,0.00290979631426,0.0197238658777,-0.00862895493768,56.9386367354,100212.81013,98834.2910152,1378.51911458,1784.8311504,-406.312035818,101200,94544,4496.58439103,0.0343082393913,0.153886467414,-0.849829731053,,,,,"2025-11-28T06:50:04.000+09:00",628377,1817155,0,-0.0183752417795,0.0145067698259,0.131528046422,1,0.011639185257,0.0271580989331,0.0217391304348,0.0936706718565,0.0133319063306,0.017261423118,-0.00392951678741,0.043487276509,28.7180460934,"test",90501.6666667,0.142520395573,1.02173913043,1.14252039557,35450831.6,41857896.5,0.685158438384,540405589,-0.00244885215386,108986.655251,93413.3447489,0.641267330391,4391764,-1988413,16166335,-8441370,-5290772,-2246304,3794206,6953720,-15070860,,,,,,,,,,,,,,,0.00657431321907,0.0031231477682,-0.00366451690481,-0.000213351453945,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-11-28T00:00:00.000+09:00",103500,103800,100500,101500,23409549,-0.0183752417795,0.0752118644068,-0.0575673166202,53.9360280713,100410.839341,99031.75094,1379.08840059,1703.68260044,-324.594199852,100890,95068,4411.11407738,0.0336918742777,0.142696111728,-1.16965781199,,,,,"2025-12-01T06:50:04.000+09:00",390870,-3788583,0,-0.00886699507389,0.0660098522167,0.170443349754,1,0.000967117988395,0.031914893617,0.00604618891862,0.0676568351075,0.0135870778383,0.0167850502506,-0.00319797241234,0.0434592519939,28.4964686515,"test",91030,0.115017027354,1.00604618892,1.11501702735,31941038.4,39055089.55,0.599398164739,516996040,-0.134329884029,108088.305356,93691.6946439,0.542371083875,-13957817,-11081362,7664678,4097940,135362,2605006,9468557,10202819,-11547102,,,,,,,,,,,,,,,-0.0151295113258,0.0370542917528,-0.00324573045368,-0.0554295335323,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-12-01T00:00:00.000+09:00",101500,102800,99900,100600,18061869,-0.00886699507389,0.0371134020619,-0.0961365678347,52.5231140731,100439.94098,99147.917537,1292.02344346,1621.35076904,-329.327325584,100355,95554,4303.17735757,0.0326901832484,0.107348019234,-1.39965613607,,,,,"2025-12-02T06:50:04.000+09:00",75113,-178112,0,0.0337972166998,0.0884691848907,0.196819085487,1,0,0.0285714285714,0.0024413332669,0.0528078364066,0.0128431753823,0.0161168068493,-0.00327363146703,0.0427751228387,28.2282211256,"test",91576.6666667,0.0985331052306,1.00244133327,1.09853310523,26987794.4,37400501.85,0.482931193609,498934171,-0.232805438946,105741.455235,94968.5447649,0.522742229287,-11363703,-6194258,9483084,4877853,-3525452,-1116420,5974838,9146702,-9597795,,,,,,,,,,,,,,,-0.00158407167542,0.0106391138089,-0.00728292339847,-0.0195061088828,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-12-02T00:00:00.000+09:00",101000,104000,100800,104000,21321056,0.0337972166998,0.0536980749747,-0.00191938579655,57.0956695808,100987.642368,99507.3310528,1480.3113153,1593.14287829,-112.831562994,100345,96042,4238.66468917,0.030698505593,0.106802237234,-1.06394965083,,,,,"2025-12-03T06:50:04.000+09:00",-127360,3889959,0,0.00673076923077,0.0423076923077,0.243269230769,1,0.00397614314115,0.0318091451292,0.0364243360407,0.0828595822661,0.0142337626471,0.0153186815221,-0.00108491887494,0.040756391242,28.4273518651,"test",92163.3333333,0.128431408008,1.03642433604,1.12843140801,25621806,35567770.15,0.599448768086,520255227,-0.133328654847,105703.535248,94986.4647524,0.841044691422,-6231617,-12420378,14271474,-903046,146297,-22727468,6709097,11671614,7317754,,,,,,,,,,,,,,,0.0190186130391,0.00654827728268,0.0147786036607,0.0272489394171,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-12-03T00:00:00.000+09:00",104300,105500,103900,104700,23745599,0.00673076923077,0.015518913676,0.0438683948156,57.9926962891,101558.774311,99891.973197,1666.80111443,1607.87452552,58.92658891,100565,96568,4050.18863995,0.029463025297,0.113050490253,-1.05825730628,,,,,"2025-12-04T06:50:04.000+09:00",265353,-1096749,0,0.00191021967526,0.03629417383,0.334288443171,1,0.00288461538462,0.0153846153846,0.0411176850793,0.0842100902991,0.0159197814177,0.01535696777,0.00056281364766,0.0386837501428,28.5417621629,"test",92743.3333333,0.128922114797,1.04111768508,1.1289221148,23043472.8,32665586.45,0.726930129858,544000826,0.0163640304091,106249.461276,94880.5387239,0.863710807333,2587783,-5958954,14459620,-4609995,-1599463,-20498317,1786151,6914533,5196884,,,,,,,,,,,,,,,0.0103556257556,0.00386678442946,-0.00362485652488,0.00286398480131,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-12-04T00:00:00.000+09:00",104000,105300,103200,104900,19390830,0.00191021967526,0.0145067698259,0.0532128514056,58.2612064816,102072.809033,100262.938145,1809.87088738,1648.27379789,161.597089483,100830,97054,3910.88945138,0.0293822968538,0.118356486473,-1.45703573303,,,,,"2025-12-05T06:50:04.000+09:00",283361,-258929,0,0.0314585319352,0.0266920877026,0.305052430887,1,-0.00668576886342,0.0200573065903,0.0403649707428,0.0808415933398,0.0172532973058,0.0157128102754,0.00154048703035,0.0372820729397,28.3410736263,"test",93325,0.124028931155,1.04036497074,1.12402893115,21185780.6,31236322.05,0.620778271173,563391656,0.124947106249,106796.942266,94863.0577345,0.841045699698,-666516,-11252538,323461,-1862097,3053821,-9887711,2465794,7818290,8316474,,,,,,,,,,,,,,,-0.00192998538265,-0.0023390306971,0.00384020505792,0.00424925037236,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-12-05T00:00:00.000+09:00",104700,108400,104300,108200,30906604,0.0314585319352,0.0660098522167,0.109743589744,62.5183940675,103015.453797,100850.868653,2164.58514381,1751.53606708,413.049076738,101365,97620,3924.39734771,0.0294574546417,0.129540717868,0.019326102947,,,,,"2025-12-08T06:50:04.000+09:00",71469,1063226,0,0.0120147874307,0.00277264325323,0.307763401109,1,-0.00190657769304,0.0390848427073,0.0674295861491,0.108379430445,0.0200054079835,0.0161879488639,0.00381745911957,0.0362698460971,28.8382170861,"test",93968.3333333,0.151451730193,1.06742958615,1.15145173019,22685191.6,30754987.5,1.00492981829,594298260,0.243046205107,107930.447433,94799.5525667,1.02052811856,-7682195,-6144756,-4963421,5078252,1126609,-7337213,2630465,4833522,10426329,,,,,,,,,,,,,,,0.0177584268129,-0.00547411892496,0.0137001051223,0.0369326508601,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1d","2025-12-08T00:00:00.000+09:00",111500,112000,108000,109500,25145683,0.0120147874307,0.0884691848907,0.0809476801579,64.0729918502,104013.07629,101491.545049,2521.53124053,1905.53510177,615.996138759,101775,98140,3929.79753716,0.0285034872622,0.146618827955,-0.642122816004,,,,,"2025-12-09T06:50:04.000+09:00",-89655,-733529,0,-0.0100456621005,-0.0356164383562,0.274885844749,0,0.0304990757856,0.0369685767098,0.0759027266028,0.11575300591,0.0230276825619,0.0174021470481,0.00562553551378,0.0358885619832,28.6438766179,"test",94625,0.157199471598,1.0759027266,1.1571994716,24101954.4,30140936.8,0.834270121292,619443943,0.227625051787,109236.065608,94313.9343925,1.01768744616,-8694519,-3289770,-9847091,5118633,-1358683,-565734,3351198,4290893,8679705,,,,,,,,,,,,,,,0.0133656906623,0.00329822436577,-0.00135090323163,0.00871656306492,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-12-09T00:00:00.000+09:00",107500,110600,107300,108400,20936599,-0.0100456621005,0.0423076923077,0.0413064361191,61.739548204,104687.98763,102003.282453,2684.7051768,2061.36911677,623.336060029,101990,98606,3884.81199879,0.0281423222582,0.155869391469,-1.11702304909,,,,,"2025-12-10T06:50:04.000+09:00",71380,-3252923,0,0.000922509225092,-0.0461254612546,0.288745387454,0,-0.0182648401826,0.0301369863014,0.0628492989509,0.0993245847109,0.0247666529225,0.0190163202654,0.0057503326571,0.0358377490663,28.4505927018,"test",95241.6666667,0.138157319101,1.06284929895,1.1381573191,24025063,28890622.8,0.724684931333,598507344,0.121730099913,109938.559618,94041.4403821,0.903217709126,-9241564,-14262485,-15552888,4968055,8924922,1153961,4102906,5212099,12710674,,,,,,,,,,,,,,,-0.00271971310637,0.00383707520021,-0.00732594899409,-0.0138827373007,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-12-10T00:00:00.000+09:00",108400,109800,107400,108500,20201909,0.000922509225092,0.03629417383,0.0442733397498,61.8754792643,105274.451071,102484.52079,2789.93028156,2207.08134973,582.848931828,102220,99068,3778.75399888,0.0281271751663,0.164531118255,-1.1178189915,,,,,"2025-12-11T06:50:04.000+09:00",-4732,-1122992,0,-0.0073732718894,-0.0036866359447,0.271889400922,0,0,0.0221402214022,0.0614361181765,0.0952073323374,0.025713643148,0.020341763592,0.00537187955601,0.0348272257961,28.4157931148,"test",95841.6666667,0.132075471698,1.06143611818,1.1320754717,23316325,28436316.9,0.710426356235,618709253,0.210693783624,110629.185454,93810.814546,0.873401207188,-6949532,-15682071,-13616242,4780393,10516997,975067,1853452,4900823,11197035,,,,,,,,,,,,,,,-0.00206344800956,0.0039190422505,0.00298595723465,-0.0029965330254,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-12-11T00:00:00.000+09:00",108700,110500,107300,107700,33736537,-0.0073732718894,0.0266920877026,0.0497076023392,60.0378068339,105647.612445,102870.852583,2776.75986185,2321.01705215,455.742809693,102475,99508,3737.41442753,0.0280114722057,0.170627198457,0.672049840826,,,,,"2025-12-12T06:50:04.000+09:00",-779642,-1124084,0,0.00742804085422,0.00371402042711,0.282265552461,1,0.00184331797235,0.0294930875576,0.0509880458648,0.0823250391928,0.0257823571202,0.0215507618584,0.00423159526178,0.0347020838211,28.9211968551,"test",96420,0.116988176727,1.05098804586,1.11698817673,26185466.4,28726594.3,1.17440085823,584972716,0.198459926731,111217.511081,93732.4889191,0.798827187729,-3733006,-6356260,-7037557,1602321,2105735,-5196339,1800011,3625110,10659362,,,,,,,,,,,,,,,-0.00589600967352,-0.000385026737968,-0.00147726221588,-0.00698824515143,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-12-12T00:00:00.000+09:00",107300,108900,106100,108500,20527897,0.00742804085422,0.00277264325323,0.112820512821,61.2763481933,106086.4413,103287.826466,2798.61483373,2416.53660847,382.078225264,103025,100020,3670.45625413,0.0252893693137,0.17093321677,-0.995883111233,,,,,"2025-12-15T06:50:04.000+09:00",902069,-945005,0,-0.0267281105991,-0.0175115207373,0.285714285714,0,-0.00371402042711,0.0259981429898,0.0531424411551,0.0847830433913,0.0257936851035,0.0222722268062,0.00352145829736,0.0338290898998,28.4318008003,"test",96973.3333333,0.118864292589,1.05314244116,1.11886429259,24109725,27905948.55,0.735610078375,605500613,0.307264712204,111830.197329,94219.8026711,0.810895928593,5306535,-1273755,-7225621,-4253287,-406617,-2123343,-1579270,1002364,7829111,,,,,,,,,,,,,,,0.013754616092,0.00288881280493,-0.00632657523775,0.00453922804929,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-12-15T00:00:00.000+09:00",106200,106400,104600,105600,31033350,-0.0267281105991,-0.0356164383562,0.0538922155689,54.662647244,106011.604177,103459.09858,2552.50559708,2443.73040619,108.775190886,103295,100442,3686.85223598,0.0256992172034,0.169867837031,0.39163589169,,,,,"2025-12-16T06:50:04.000+09:00",-478816,-4985523,0,-0.0208333333333,0.0482954545455,0.373106060606,1,-0.021198156682,0.0165898617512,0.0223147296578,0.0513530196531,0.0241714545178,0.0231413864223,0.00103006809551,0.0349133734468,28.8179866409,"test",97461.6666667,0.0835029156762,1.02231472966,1.08350291568,25287258.4,28122110.9,1.10352135764,574467263,0.202237329204,112068.249113,94521.7508869,0.631365242813,7382055,394503,-7952353,-2569934,2828430,-1194011,-5200182,-3650557,7589397,,,,,,,,,,,,,,,-0.0183746244445,0.00158960462586,-0.00835348615461,-0.0283177152249,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1d","2025-12-16T00:00:00.000+09:00",105800,105800,102700,103400,26066595,-0.0208333333333,-0.0461254612546,0.0540265035678,50.2331779183,105609.818919,103454.720907,2155.0980117,2386.00392729,-230.905915596,103560,100832,3644.93421912,0.0256934253207,0.163065928046,-0.27057838109,,,,,"2025-12-17T06:50:04.000+09:00",90669,-343702,0,0.0454545454545,0.07833655706,0.44584139265,1,0.00189393939394,0.0293560606061,-0.00154499806875,0.0254681053634,0.0208423405387,0.0230754731846,-0.00223313264599,0.0352508144983,28.6225254085,"test",97858.3333333,0.0566294813932,0.998455001931,1.05662948139,26313257.6,28080403.1,0.928284216832,548400668,0.204023011336,112003.553754,95116.4462458,0.490525316433,1830846,4716150,-20694715,311256,-2551064,4555085,-2261960,-2739756,14813111,,,,,,,,,,,,,,,-0.0223586328623,-0.0242003344588,0.00152529952892,0.00336700112551,,,0,1,1
"005930","삼성전자","KOSPI","KRW","1d","2025-12-17T00:00:00.000+09:00",103500,108200,103300,108100,31651979,0.0454545454545,-0.0036866359447,0.106448311157,58.0533784023,105992.9237,103798.815655,2194.10804581,2347.624751,-153.516705186,104080,101266,3734.5817749,0.0272358715162,0.157836150599,0.461871596593,,,,,"2025-12-18T06:50:04.000+09:00",518836,3987808,0,0,0.0296022201665,0.370952821462,1,0.000967117988395,0.0473887814313,0.0386241352806,0.0674856319001,0.0202970217004,0.0217171577335,-0.00142013603318,0.0345474724783,28.8611232359,"test",98353.3333333,0.099098488443,1.03862413528,1.09909848844,28603271.6,28197475.4,1.12251109544,580052647,0.311275171819,112293.793277,95866.2067228,0.74471032228,8447245,14123022,-7431700,-5932423,-11119433,-6773058,-2835472,-3686560,12572788,,,,,,,,,,,,,,,0.0143231152776,-0.0055015227429,0.031131430177,0.0509560681974,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2025-12-18T00:00:00.000+09:00",104400,109300,104400,108100,32006672,0,0.00371402042711,0.0660749506903,58.0533784023,106317.089285,104117.421902,2199.66738255,2318.03327731,-118.365894753,104415,101642,3817.82593384,0.0262128802591,0.158892231506,0.606234842731,,,,,"2025-12-19T06:50:04.000+09:00",-217508,-1034824,0,-0.0138760407031,0.0823311748381,0.31822386679,1,-0.0342275670675,0.04532839963,0.0352918641958,0.0635367269436,0.0203484494223,0.0214434160713,-0.00109496664896,0.0353175387034,28.8722669427,"test",98811.6666667,0.0940003710763,1.0352918642,1.09400037108,28257298.6,27769844.3,1.15256937181,580052647,0.243040948559,112710.366176,96119.6338236,0.722111955136,9112909,13240418,-6356793,-10303823,-9077714,-9208930,1072855,-4377713,14019407,,,,,,,,,,,,,,,-0.015259798689,-0.0106907262889,0.015259798689,0.0106907262889,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-12-19T00:00:00.000+09:00",108900,109800,106200,106600,35835103,-0.0138760407031,-0.0175115207373,0.129237288136,54.8624577484,106360.61401,104301.316576,2059.29743405,2266.28610866,-206.988674606,105025,101884,3802.26693856,0.0207670211676,0.132235681212,1.26412856219,,,,,"2025-12-22T06:50:04.000+09:00",765903,-7035813,0,0.0384615384615,0.114446529081,0.404315196998,1,0.00740055504163,0.0333024976873,0.0149964294216,0.046287935299,0.0193179871862,0.0212597195934,-0.00194173240719,0.0356685453899,28.9712772924,"test",99256.6666667,0.0739832756826,1.01499642942,1.07398327568,31318739.8,27513673.7,1.30244704472,544217544,0.254614486469,111969.02621,98080.9737904,0.613406830019,6176949,5586564,-12913309,-6415132,-4712909,-3857555,173553,-986933,15051772,,,,,,,,,,,,,,,0.00651894725511,0.0154660335282,-0.0203949879582,-0.0293420742313,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-12-22T00:00:00.000+09:00",108500,110700,108300,110700,38723282,0.0384615384615,0.0482954545455,0.141237113402,61.1484536894,107028.211855,104775.293126,2252.91872871,2263.61263267,-10.6939039583,105710,102206,3823.53358581,0.0214503572673,0.119514324736,1.85548340223,,,,,"2025-12-23T06:50:04.000+09:00",1071760,5686930,0,0.00722673893406,0.0876242095754,0.392050587173,1,0.0178236397749,0.0225140712946,0.0472046164034,0.0831066669276,0.020351569365,0.0204481719301,-9.66025651159e-05,0.0345395987878,29.0865306979,"test",99710,0.110219636947,1.0472046164,1.11021963695,32856726.2,27308433.35,1.41799719902,582940826,0.249012437398,112026.929634,99393.0703661,0.894970364495,-2506147,4234820,-4854705,212242,-8337257,-10392962,2395509,3909131,13696169,,,,,,,,,,,,,,,0.0212359005609,0.0151539982737,0.0172256379007,0.0233075401878,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-12-23T00:00:00.000+09:00",111000,112500,110400,111500,30330158,0.00722673893406,0.07833655706,0.12968591692,62.2530630462,107716.179262,105273.419561,2442.75970055,2299.44204624,143.317654306,106350,102616,3700.42404397,0.0213111710934,0.111482253418,0.470931290902,,,,,"2025-12-24T06:50:04.000+09:00",270211,837192,0,-0.00179372197309,0.159641255605,0.360538116592,1,0.00271002710027,0.0189701897019,0.0484250117536,0.0865751929524,0.0219081587493,0.020622798621,0.00128536012831,0.0331876595871,28.8494329589,"test",100150,0.113330004993,1.04842501175,1.11333000499,33709438.8,27417391.35,1.10623792077,613270984,0.251996897218,112278.068826,100421.931174,0.934374174085,635080,12044652,-9922061,-5598729,-14987699,-8467544,4606554,2490801,16634758,,,,,,,,,,,,,,,0.00277403657637,-0.0103106098112,0.00445270235769,0.0175373487453,,,1,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-12-24T00:00:00.000+09:00",112000,112500,110900,111300,18266922,-0.00179372197309,0.0296022201665,0.0795344325897,61.780157819,108267.536298,105719.832927,2547.70337136,2349.09431127,198.609060092,106760,102932,3550.39375511,0.0194675001868,0.114348077789,-1.34699964905,,,,,"2025-12-26T06:50:04.000+09:00",342532,201056,0,0.0512129380054,0.25516621743,0.369272237197,1,0.00448430493274,0.0143497757848,0.0425252903709,0.0812963898496,0.0228904166339,0.0211059686547,0.00178444797927,0.0318993149606,28.3405869785,"test",100581.666667,0.106563489039,1.04252529037,1.10656348904,31032427.4,26498874.2,0.689347096866,595004062,0.157134532153,112863.900392,100656.099608,0.871893355736,-8459187,-11319868,-18837871,-214060,1005454,-1196445,8541726,10390265,18519061,,,,,,,,,,,,,,,-0.00211302497741,-0.00474139805994,0.000319303004318,0.00294767608685,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-12-26T00:00:00.000+09:00",112000,117100,111600,117000,49719900,0.0512129380054,0.0823311748381,0.131528046422,69.0064329805,109610.992253,106555.400858,3055.59139411,2490.39372784,565.197666278,107440,103318,3711.07991546,0.022010048437,0.136945986741,2.79381564656,,,,,"2025-12-29T06:50:04.000+09:00",308472,8191827,0,0.0153846153846,0.170085470085,0.366666666667,1,0.0062893081761,0.0494159928122,0.0889798957558,0.132426101938,0.0261161657617,0.0212854164772,0.00483074928443,0.0317186317561,29.3918450271,"test",101103.333333,0.157231874979,1.08897989576,1.15723187498,34575073,27550904.65,1.80465580465,644723962,0.18931932422,114796.738408,100083.261592,1.14974445672,-15606377,-20484466,-24852846,5953754,7920320,4002162,9714939,12551215,19616902,,,,,,,,,,,,,,,0.00512580866568,0.00488417832168,0.0460871293397,0.0463287596837,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-12-29T00:00:00.000+09:00",117300,120300,116000,118800,33785290,0.0153846153846,0.114446529081,0.170443349754,70.8789062248,111024.685752,107462.408202,3562.2775499,2704.77049225,857.507057652,108305,103768,3753.14563578,0.0213264153307,0.154370333059,0.715673578502,,,,,"2025-12-30T06:50:04.000+09:00",-247475,-3925010,0,0.013468013468,0.191077441077,0.382996632997,1,0.0025641025641,0.0367521367521,0.0969022667467,0.144861614371,0.0299855012618,0.0227674283859,0.00721807287586,0.0315921349813,29.0207327445,"test",101701.666667,0.168122449648,1.09690226675,1.16812244965,34165110.4,28069691.7,1.20362169849,678509252,0.287700366869,116664.539461,99945.460539,1.12772596798,-22712467,-16844764,-18676711,13839352,5266785,1273868,9229622,11546870,16395823,,,,,,,,,,,,,,,0.0220065477228,0.014048517403,-0.00662193233821,0.00133609798163,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2025-12-30T00:00:00.000+09:00",119400,121200,118700,120400,27688959,0.013468013468,0.0876242095754,0.196819085487,72.470993109,112467.04179,108420.748335,4046.29345486,2973.07508477,1073.21837009,109295,104214,3663.63523323,0.0209895567851,0.167059747847,-0.112665603739,,,,,"2026-01-02T06:50:04.000+09:00",-175856,-501724,0,0.0739202657807,0.159468438538,0.33803986711,1,0.0050505050505,0.0210437710438,0.101605745917,0.155315024853,0.0336070884955,0.0246933146576,0.00891377383797,0.0304288640634,28.8351191115,"test",102300,0.176930596285,1.10160574592,1.17693059629,31958245.8,28551046.2,0.969805407691,706198211,0.362971007346,118424.39757,100165.60243,1.10820004355,-23575025,-32388746,-31049193,16890245,17683457,10815947,6675500,14670256,19219723,,,,,,,,,,,,,,,-0.00151401709726,-0.00763465188346,0.0149820305653,0.0211026653515,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-01-02T00:00:00.000+09:00",120200,129600,120000,129300,42351732,0.0739202657807,0.159641255605,0.243269230769,79.2625476204,115056.727669,109967.35957,5089.36809887,3396.33368759,1693.03441128,110560,104842,4087.661288,0.0248104164315,0.222568025693,1.58927189004,,,,,"2026-01-05T06:50:04.000+09:00",-80421,1246392,0,0.0804331013148,0.0804331013148,0.243619489559,1,-0.00166112956811,0.0797342192691,0.169500723589,0.233284370767,0.0393609288389,0.0262670818839,0.013093846955,0.031613776396,29.3314104403,"test",103056.666667,0.254649545557,1.16950072359,1.25464954556,34362560.6,29602580,1.43067705585,748549943,0.385599356543,122863.56046,98256.4395397,1.26156816803,-9404472,-30524018,-28025701,5985042,19504091,10890250,3210786,11155447,16118591,,,,,,,,,,,,,,,0.0226521473979,0.0217186942851,0.0512681183828,0.0522015714957,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-01-05T00:00:00.000+09:00",128500,139900,128200,139700,65314432,0.0804331013148,0.25516621743,0.334288443171,84.1754491072,118848.000335,112169.777379,6678.22295558,4052.71154119,2625.51141439,112310,105670,4631.39976743,0.0289877810426,0.309512375051,3.04397438822,,,,,"2026-01-06T06:50:04.000+09:00",-124481,-3166722,0,-0.0200429491768,-0.0121689334288,0.0823192555476,0,-0.0061871616396,0.0904872389791,0.243878550441,0.322040314186,0.0478040297464,0.0290101040887,0.0187939256578,0.0331524679129,29.8419761258,"test",103945,0.343979989417,1.24387855044,1.34397998942,43772062.6,31681021.65,2.06162644379,813864375,0.42590727026,129690.667421,94929.332579,1.28794442516,-6542019,-14927596,-27806513,4614516,10095361,10498379,1534115,4539259,16143787,,,,,,,,,,,,,,,0.0343161709938,0.0126167285341,0.046116930321,0.0678163727807,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-01-06T00:00:00.000+09:00",138200,140200,132700,136900,70920371,-0.0200429491768,0.170085470085,0.305052430887,78.7650933677,121625.231053,114001.645722,7623.585331,4766.88629915,2856.69903185,113910,106480,4836.29978404,0.0298625390301,0.351943455553,2.69638295861,,,,,"2026-01-07T06:50:04.000+09:00",-54018,-8643382,0,0.0336011687363,0.00876552227904,0.223520818115,1,-0.0107372942019,0.0536864710093,0.201826002985,0.285687453043,0.0556872558875,0.034820206714,0.0208670491735,0.0353272445876,29.9040742817,"test",104738.333333,0.307066817307,1.20182600298,1.30706681731,48012156.8,34257498.7,2.07021451336,742944004,0.262062839982,133954.939511,93865.060489,1.07346144615,7314636,-9467733,-23068041,-4375697,7354006,8302347,-3261568,1693749,13492361,,,,,,,,,,,,,,,0.0152461458389,-0.00159791122715,-0.0352890950157,-0.0184450379497,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-01-07T00:00:00.000+09:00",139500,144400,137600,141500,71328191,0.0336011687363,0.191077441077,0.307763401109,80.9332987803,124682.887814,116038.560853,8644.32696039,5542.3744314,3101.95252899,115575,107332,5026.56408518,0.0299293412471,0.400795862625,2.22142173772,,,,,"2026-01-08T06:50:04.000+09:00",-466110,4147866,0,-0.0134275618375,-0.0141342756184,0.187985865724,0,0.0189919649379,0.0496712929145,0.224313216526,0.318339358253,0.0610906498968,0.0391687238968,0.021921926,0.0355234210967,29.942857189,"test",105521.666667,0.34095683351,1.22431321653,1.34095683351,55520737,36278578.05,1.96612422079,814272195,0.303173314424,138735.990911,92414.0090886,1.05966949124,1686649,-6124902,-18656857,3296245,8960984,9108243,-5458646,-3532821,8029480,,,,,,,,,,,,,,,0.00565243907829,-0.0089751770453,0.027948729658,0.0425763457816,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-01-08T00:00:00.000+09:00",141500,144500,137000,139600,61245266,-0.0134275618375,0.159468438538,0.274885844749,77.4171464594,126977.82815,117783.852642,9193.97550809,6272.69464674,2921.28086135,117080,108090,5203.23807909,0.0305191007235,0.430607188958,1.4078639707,,,,,"2026-01-09T06:50:04.000+09:00",-473235,-1464285,0,0.000716332378224,0.0386819484241,0.154011461318,1,0,0.0530035335689,0.192347113085,0.291516328985,0.0658594234104,0.0449333427417,0.0209260806687,0.0372724790766,29.7769335839,"test",106271.666667,0.313614478616,1.19234711309,1.31361447862,62231998.4,38083557.2,1.60818133869,753026929,0.175381445198,142287.744842,91872.2551584,0.946688113941,12303590,20951019,-6808404,-8456600,-15251484,-3076854,-5008889,-7145130,7783700,,,,,,,,,,,,,,,0.000287845029509,-0.00351491993793,-0.013715406867,-0.00991264189952,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-01-09T00:00:00.000+09:00",138000,140700,135200,139700,42818739,0.000716332378224,0.0804331013148,0.288745387454,77.4726195311,128935.085358,119407.270965,9527.81439295,6923.71859598,2604.09579697,118645,108894,5224.43535916,0.0302071313938,0.450084671746,0.227620327207,,,,,"2026-01-12T06:50:04.000+09:00",270220,-4511400,0,-0.0121689334288,0.0701503221188,0.152469577666,1,-0.0114613180516,0.0393982808023,0.177462177083,0.282898965967,0.0682019641585,0.0495613356906,0.0186406284679,0.0373975329933,29.4197389371,"test",107083.333333,0.304591439689,1.17746217708,1.30459143969,62325399.8,39177664.2,1.09293751617,795845668,0.251850548048,145345.14794,91944.8520603,0.894286204848,14473776,14410515,647299,-8576223,-7207259,-5241931,-6863470,-8380507,2525985,,,,,,,,,,,,,,,0.00745765392532,0.00408872317437,-0.00674132154709,-0.00337239079615,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-01-12T00:00:00.000+09:00",141900,142700,136900,138000,38679061,-0.0121689334288,-0.0121689334288,0.271889400922,74.1385027119,130329.68761,120784.510153,9545.1774578,7448.01036834,2097.16708946,120120,109620,5265.54711922,0.0306054693892,0.458566487295,-0.0923918565074,,,,,"2026-01-13T06:50:04.000+09:00",-44046,-2679949,0,0.000724637681159,0.0739130434783,0.184782608696,1,0.0157480314961,0.0415175375805,0.148851148851,0.258894362343,0.0691679525927,0.0539710896257,0.0151968629671,0.0381561385451,29.3058179163,"test",107791.666667,0.2802473908,1.14885114885,1.2802473908,56998325.6,40101521.8,0.964528508242,757166607,0.172633540805,147661.503227,92578.4967731,0.824601018555,20709938,21127055,9002613,-14736793,-10390325,-10408943,-8543201,-13610137,-2367173,,,,,,,,,,,,,,,0.00838798862705,0.00199383914254,-0.0205569220558,-0.0141627725713,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-01-13T00:00:00.000+09:00",139300,140700,136900,138100,31015302,0.000724637681159,0.00876552227904,0.282265552461,74.2088163561,131525.120286,122067.13903,9457.98125553,7850.00454578,1607.97670975,121640,110296,5160.86518213,0.0303919951909,0.460109849961,-0.578793263134,,,,,"2026-01-14T06:50:04.000+09:00",121374,-2836152,0,0.0101375814627,0.0318609703114,0.205648081101,1,0.00942028985507,0.0275362318841,0.135317329826,0.252085297744,0.0684864681791,0.0568429004039,0.0116435677752,0.0373704937157,29.085724593,"test",108465,0.27322177661,1.13531732983,1.27322177661,49017311.8,39965460.05,0.776052670511,788181909,0.254231019417,149623.881075,93656.1189254,0.79409787649,12030379,25666762,8954981,-9070918,-19946705,-13750093,-6577835,-10461397,-594146,,,,,,,,,,,,,,,0.0146709364101,-0.000873858982323,-0.0139462987289,0.00159849666348,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-01-14T00:00:00.000+09:00",138200,140300,136500,139500,26028355,0.0101375814627,-0.0141342756184,0.285714285714,75.2244160483,132752.024857,123358.462065,9393.56279215,8158.71619505,1234.8465971,123190,110932,5063.66052627,0.030373075509,0.459986547103,-0.93739556332,,,,,"2026-01-15T06:50:04.000+09:00",10230,-35102,0,0.0394265232975,0.0731182795699,0.195698924731,1,0.000724112961622,0.0275162925416,0.132397110155,0.25752713374,0.0673373676857,0.0584854207531,0.00885194693259,0.0362986417653,28.9205169589,"test",109185,0.277648028575,1.13239711016,1.27764802858,39957344.6,40240482.95,0.646820144588,814210264,0.2593279649,151522.871369,94857.1286312,0.787828222345,15638384,28362250,10979148,-18176338,-28679842,-19164982,-2938909,-5860770,1166346,,,,,,,,,,,,,,,0.00649101571823,-0.00716558831588,0.00364656574448,0.0173031697786,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-01-15T00:00:00.000+09:00",138900,145100,138300,145000,38180191,0.0394265232975,0.0386819484241,0.373106060606,78.7625410775,134636.328725,124961.538949,9674.7897762,8461.93091128,1212.85886492,125160,111606,5187.68477439,0.0294442817191,0.45771891967,-0.160921630014,,,,,"2026-01-16T06:50:04.000+09:00",384775,30139,0,0.0310344827586,0.0627586206897,0.240689655172,1,-0.00430107526882,0.0487455197133,0.158517098114,0.299213303944,0.0667226881117,0.0583581442157,0.00836454389598,0.0357771363751,29.3423164003,"test",109966.666667,0.318581388299,1.15851709811,1.3185813883,35344329.6,40597825,0.940449174309,852390455,0.342288277759,153804.049993,96515.950007,0.846319741881,10049966,18873431,11670524,-18124172,-20057897,-25963181,2820442,-5780806,5653451,,,,,,,,,,,,,,,0.0157629522983,0.00953108747798,0.0236635709992,0.0298954358195,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-01-16T00:00:00.000+09:00",144500,149500,143800,149500,43991946,0.0310344827586,0.0701503221188,0.44584139265,81.1361740427,136923.047383,126779.202731,10143.8446523,8798.31365949,1345.53099281,127465,112512,5224.27871908,0.028312996946,0.450135717386,0.170381659959,,,,,"2026-01-19T06:50:04.000+09:00",69348,1297994,0,-0.00869565217391,0.0147157190635,0.220066889632,1,-0.00344827586207,0.0393103448276,0.172870984192,0.328747155859,0.0678518036943,0.0588515963845,0.00900020730977,0.0349450081544,29.5145688015,"test",110826.666667,0.3489533205,1.17287098419,1.3489533205,35578971,41494092.55,1.06019780881,896382401,0.419314788702,156153.274608,98776.7253917,0.884041917837,2974554,14167540,10098689,-10707024,-22077506,-24768373,2778974,-818953,4446788,,,,,,,,,,,,,,,0.00900251169868,0.00360612304975,0.0220319710599,0.0274283597089,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-01-19T00:00:00.000+09:00",149200,150600,146600,148200,37121154,-0.00869565217391,0.0739130434783,0.370952821462,78.4097305788,138657.96317,128365.928454,10292.0347159,9097.05787076,1194.97684511,129470,113470,5136.83023914,0.0282422838911,0.441791575123,-0.319898756926,,,,,"2026-01-20T06:50:04.000+09:00",-27986,-1037577,0,-0.0384615384615,0.0283400809717,0.274628879892,1,-0.00200668896321,0.0267558528428,0.144666718159,0.306072089539,0.0694469279074,0.0613836563479,0.00806327155947,0.0346614725988,29.3360155456,"test",111658.333333,0.327263228599,1.14466671816,1.3272632286,35267389.6,41767551.3,0.888755812697,859261247,0.334241045153,158069.377616,100870.622384,0.827454678415,-7344444,307868,-4812541,-3596913,-17539962,-16829472,6330456,9012887,10332274,,,,,,,,,,,,,,,0.0132045926862,0.0144250411171,-0.0219002448602,-0.023120693291,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-01-20T00:00:00.000+09:00",148900,149300,138000,142500,44901592,-0.0384615384615,0.0318609703114,0.31822386679,67.672113787,139249.045759,129412.896717,9836.14904243,9244.8761051,591.272937335,131190,114328,5577.05665063,0.030504684415,0.41714452178,0.173321604453,,,,,"2026-01-21T06:50:04.000+09:00",-1451,-3442077,0,0.0505263157895,0.122105263158,0.335438596491,1,0.00472334682861,0.0762483130904,0.0862108392408,0.246413826884,0.0690256073153,0.0648763235445,0.00414928377077,0.0391372396536,29.4870810873,"test",112426.666667,0.26749288425,1.08621083924,1.26749288425,38044647.6,42412297.3,1.05869275796,814359655,0.27622532015,158552.594906,103827.405094,0.706668995371,-13483637,-6640585,-10926022,1328221,-9658758,-14331137,7727673,8524702,12308269,,,,,,,,,,,,,,,-0.00385551699812,0.00827171712999,-0.0346060214634,-0.0467332555915,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-01-21T00:00:00.000+09:00",143500,149800,141000,149700,46442105,0.0505263157895,0.0731182795699,0.404315196998,72.7486578457,140856.884873,130915.645108,9941.23976504,9384.14883709,557.09092795,133345,115372,5807.26688987,0.030751858087,0.390463372859,0.244625803726,,,,,"2026-01-22T06:50:04.000+09:00",-41919,6653716,0,0.0293921175685,0.0975283901136,0.297261189045,1,0.00701754385965,0.0617543859649,0.12265176797,0.297541864577,0.0664077472614,0.0626863649772,0.00372138228423,0.0387926979951,29.5701056115,"test",113273.333333,0.321582014007,1.12265176797,1.32158201401,42127397.6,42942647.4,1.08149142663,860801760,0.368612830331,159378.169227,107311.830773,0.814118497395,-9692027,-11162871,-5770287,568264,-3332904,-17784977,4737898,6857854,9011133,,,,,,,,,,,,,,,0.00494908662948,-0.0256869834182,0.04557722916,0.0762132992076,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-01-22T00:00:00.000+09:00",152100,160000,150800,154100,47807146,0.0293921175685,0.0627586206897,0.392050587173,75.3011927805,142894.287201,132633.00473,10261.2824706,9559.57556379,701.706906817,135515,116428,6128.17639774,0.0305065454931,0.374088326694,0.308232330915,,,,,"2026-01-23T06:50:04.000+09:00",-210744,-798848,0,-0.015574302401,0.0454250486697,0.304347826087,1,0.0160320641283,0.061456245825,0.137143489651,0.323564778232,0.0665884650915,0.0620348836067,0.00455358148486,0.0397675301605,29.6280427055,"test",114146.666667,0.350017521318,1.13714348965,1.35001752132,44052788.6,43396840.6,1.10162733828,908608906,0.375220955601,160862.289796,110167.710204,0.866607241832,284502,-9457596,-2021892,-3057043,-2472833,-20098757,-1665366,4527079,6271399,,,,,,,,,,,,,,,0.00867629477406,0.0200359511821,0.0207158227944,0.00935616638639,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-01-23T00:00:00.000+09:00",153600,156000,150100,151700,35909854,-0.015574302401,0.0147157190635,0.360538116592,71.3741297424,144249.012247,134045.37475,10203.6374967,9688.38795037,515.249546307,137525,117380,6111.87808361,0.0312718098337,0.345180122502,-0.550628917526,,,,,"2026-01-26T06:50:04.000+09:00",65792,-864597,0,0.00461437046803,0.0599868160844,0.354647330257,1,-0.00324464633355,0.0382868267359,0.103072168697,0.292383711024,0.0672619479016,0.06386544463,0.00339650327163,0.040289242476,29.3261824658,"test",115016.666667,0.318939284162,1.1030721687,1.31893928416,42436370.2,43675825.4,0.82219062081,872699052,0.296992747846,161260.448174,113789.551826,0.798604009841,-4986071,-14601210,-16547173,3150501,4198767,-5581907,-2376332,3369396,5325383,,,,,,,,,,,,,,,0.00757996417992,0.0243005101252,-0.023154266581,-0.0398748125263,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-01-26T00:00:00.000+09:00",152100,156600,151500,152400,30611858,0.00461437046803,0.0283400809717,0.369272237197,71.8354894961,145503.010363,135404.97662,10098.0337422,9770.31710873,327.716633471,139580,118350,6039.60107764,0.0311204146778,0.30503053693,-1.034825138,,,,,"2026-01-27T06:50:04.000+09:00",-341643,7826,0,0.0492125984252,-0.00787401574803,0.463254593176,0,0.00263678312459,0.0336189848385,0.0918469694799,0.287705956907,0.0662600639252,0.0641096923145,0.0021503716107,0.039629928331,29.1711619304,"test",115861.666667,0.315361710085,1.09184696948,1.31536171009,41134511,44293072.2,0.691120675978,903310910,0.348030552733,160868.081172,118291.918828,0.801107457648,-6444557,-10262984,-3755657,3824719,4088728,-13746198,-1493894,-966496,-1024487,,,,,,,,,,,,,,,-0.00811211065175,0.0709104262876,0.0127264811198,-0.0662960558195,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-01-27T00:00:00.000+09:00",152100,159900,149200,159900,41620504,0.0492125984252,0.122105263158,0.366666666667,76.2518001036,147717.931845,137219.422797,10498.5090486,9915.95549671,582.553551911,141725,119496,6372.48671495,0.0310111063446,0.287614145448,-0.172148701032,,,,,"2026-01-28T06:50:04.000+09:00",15650,3204896,0,0.0275171982489,0.0475297060663,0.360225140713,1,-0.00196850393701,0.0702099737533,0.128241312401,0.338120104439,0.065656717002,0.0620134802796,0.00364323672239,0.0398529500622,29.5264073872,"test",116788.333333,0.369143607381,1.1282413124,1.36914360738,40478293.4,43888102.4,0.948332275127,944931414,0.342014618522,162106.057382,121343.942618,0.945879712213,-7497041,-3471000,6087444,5200698,1399644,-20851813,-1212743,-4413337,-4656283,,,,,,,,,,,,,,,0.0273275160165,0.0170798846309,0.0218850824087,0.0321327137943,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-01-28T00:00:00.000+09:00",160300,164800,160100,164300,45339804,0.0275171982489,0.0975283901136,0.382996632997,78.3924203194,150269.019254,139225.391478,11043.6277753,10141.4899524,902.137822886,144000,120832,6267.30909246,0.0311075233047,0.274810540797,0.067392936963,,,,,"2026-01-29T06:50:04.000+09:00",-110092,-3434044,0,-0.019476567255,0.0231284236153,0.132075471698,1,0.00250156347717,0.0293933708568,0.140972222222,0.359739141949,0.0672162372204,0.0617254409765,0.00549079624398,0.0381455209523,29.6391451842,"test",117731.666667,0.395546369569,1.14097222222,1.39554636957,40257833.2,44465828.1,1.0196550011,990271218,0.350563544323,163786.358937,124213.641063,1.01297967616,3515324,-1393859,9680618,-877321,2753182,-20298580,-4946447,-6314949,-8850686,,,,,,,,,,,,,,,0.0169051201117,0.047044587517,0.0106120781372,-0.0195273892681,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-01-29T00:00:00.000+09:00",163500,168200,157100,161100,52925690,-0.019476567255,0.0454250486697,0.33803986711,73.2230379727,151935.323984,140845.73285,11089.5911336,10331.1101887,758.480944896,146035,122050,6612.50130014,0.0320977768161,0.245763793823,0.576134431416,,,,,"2026-01-30T06:50:04.000+09:00",155885,-6543615,0,-0.00186219739292,0,0.127250155183,0,-0.00486914181376,0.0675593426659,0.103160201322,0.31995083982,0.068836692325,0.0641285548644,0.00470813746056,0.0410459422727,29.7741799814,"test",118561.666667,0.358786566766,1.10316020132,1.35878656677,41281542,45727664.65,1.15741073604,937345528,0.252743409016,163980.057815,128089.942185,0.919753453985,693504,-9853982,20512872,2519853,9665624,-28116590,-3992304,-3293434,-11692291,,,,,,,,,,,,,,,0.00975475795862,0.0272513938881,-0.0292313252136,-0.0467279611431,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-01-30T00:00:00.000+09:00",161500,166500,160100,160800,55580751,-0.00186219739292,0.0599868160844,0.243619489559,72.7387691724,153299.120294,142323.826713,10975.2935808,10459.9468671,515.346713706,147610,123304,6597.32263584,0.0292888785216,0.234558675501,0.726802867807,,,,,"2026-02-02T06:50:04.000+09:00",-36699,-3534367,0,-0.0597014925373,0.00124378109453,0.203358208955,1,0.00248292985723,0.0397268777157,0.0893570896281,0.304093946668,0.0682543133134,0.0650494208152,0.00320489249817,0.0410281258448,29.82126413,"test",119505,0.345550395381,1.08935708963,1.34555039538,45215721.4,46389115.6,1.19814207021,881764777,0.143584149296,164921.603045,130298.396955,0.88095836548,1185755,2700826,16677671,2042396,291539,-24794459,-3347980,-5384985,-11215049,,,,,,,,,,,,,,,0.000595642805841,-0.0128562963217,-0.00245784019877,0.0109940989288,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-02-02T00:00:00.000+09:00",158000,159600,150400,151200,56198760,-0.0597014925373,-0.00787401574803,0.0823192555476,59.2376130672,152976.17871,142981.321031,9994.85767956,10366.9290296,-372.071350022,148185,124374,6868.94244757,0.0286875453684,0.229217778937,0.847735452081,,,,,"2026-02-03T06:50:04.000+09:00",-1236893,-3286435,0,0.107804232804,0.0813492063492,0.228835978836,1,-0.0174129353234,0.0572139303483,0.0203461888855,0.215688166337,0.0661035560817,0.0685643454337,-0.002460789352,0.0454295135421,29.7707639933,"test",120353.333333,0.256300891819,1.02034618889,1.25630089182,50333101.8,45933332,1.22348537659,825566017,0.0127376367994,165168.318286,131201.681714,0.588763572267,9615762,14666460,25838399,-6906612,-7978149,-31819708,-2782389,-7603444,-13167190,,,,,,,,,,,,,,,-0.0525786890643,-0.0444390311804,-0.00712280347301,-0.0152624613569,,,0,1,1
"005930","삼성전자","KOSPI","KRW","1d","2026-02-03T00:00:00.000+09:00",153000,168300,153000,167500,53939218,0.107804232804,0.0475297060663,0.223520818115,69.5665788992,155210.612755,144797.519473,10413.093282,10376.1618801,36.9314019024,149715,125696,7599.73227274,0.0358773818951,0.242015196347,0.815510013361,,,,,"2026-02-04T06:50:04.000+09:00",8808,2889720,0,0.00358208955224,-0.00597014925373,0.0238805970149,0,0.0119047619048,0.10119047619,0.118792372174,0.332580193483,0.0621677210863,0.0619472351048,0.000220485981507,0.0453715359567,29.8321070082,"test",121485,0.378771041692,1.11879237217,1.37877104169,52796844.6,45084274.35,1.19640869855,879505235,0.151451069102,167831.652561,131598.347439,0.990846748331,16547556,14190615,29745792,-14185954,-9721028,-37926847,-2916821,-4997512,-11347544,,,,,,,,,,,,,,,0.06837021458,0.0418533085691,0.0394340182243,0.0659509242351,,,1,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-02-04T00:00:00.000+09:00",164900,169400,162100,168100,44925851,0.00358208955224,0.0231284236153,0.187985865724,69.8692393389,157193.595408,146523.629142,10669.9662664,10434.9227573,235.04350906,151045,127170,7578.32282469,0.0355168234746,0.256495237251,0.128506271653,,,,,"2026-02-05T06:50:04.000+09:00",28030,-3968047,0,-0.0416418798334,-0.00773349196907,0.128494943486,0,-0.0155223880597,0.0435820895522,0.112913370188,0.321852638201,0.0634739218702,0.0620756856473,0.00139823622284,0.0450822297721,29.6528382525,"test",122661.666667,0.370436294958,1.11291337019,1.37043629496,52714054,43764157.35,1.02654440803,924431086,0.125855149134,170416.161555,131673.838445,0.940216244941,23081914,22267416,38072936,-19046091,-17877231,-47136795,-5168533,-5607071,-10924936,,,,,,,,,,,,,,,0.0156994599174,0.00445675635525,-0.0121173703652,-0.000874666803009,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-02-05T00:00:00.000+09:00",165000,165000,158500,161100,57273532,-0.0416418798334,0,0.154011461318,62.1087493883,157794.58073,147603.360316,10191.2204135,10386.1822886,-194.96187503,152120,128452,7722.72833721,0.0369226947491,0.251059848296,1.57732249702,,,,,"2026-02-06T06:50:04.000+09:00",-464505,-7556161,0,-0.000620732464308,0.11669770329,0.174425822471,1,-0.0184414039262,0.0386674598453,0.0590323428872,0.254164979915,0.063260213616,0.0644704052673,-0.00121019165133,0.0479374819194,29.8531297244,"test",123658.333333,0.302783206416,1.05903234289,1.30278320642,53583622.4,43565570.65,1.31465125202,867157554,0.130987180125,171215.612061,133024.387939,0.735132552209,3476693,17449649,17011502,-6170080,-16668082,-29533188,988065,-2623075,-7170236,,,,,,,,,,,,,,,-0.0386382677664,-0.0356872536823,-0.00300361206705,-0.00595462615117,,,0,1,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-02-06T00:00:00.000+09:00",152000,161600,111600,161000,55231941,-0.000620732464308,0.00124378109453,0.152469577666,62.0027993625,158287.722156,148595.703997,9692.01815944,10247.3494627,-555.331303299,153185,129698,10742.533456,0.0369367680097,0.242515276013,1.22039352326,,,,,"2026-02-09T06:50:04.000+09:00",-147824,-4045125,0,0.0155279503106,0.132919254658,0.170186335404,1,-0.056486654252,0.310366232154,0.0510167444593,0.241345279033,0.0601988705555,0.0636481333089,-0.00344926275341,0.0667238102856,29.8162116292,"test",124606.666667,0.29206570007,1.05101674446,1.29206570007,53513860.4,44186230.75,1.24998082123,811925613,0.0181956513682,171759.851278,134610.148722,0.710365075958,3045215,16050075,18317231,-9345870,-21109294,-38696494,4085944,2436412,-398130,,,,,,,,,,,,,,,-0.0144144458195,-0.0249366209255,0.0137937133552,0.0243158884612,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-02-09T00:00:00.000+09:00",165000,170000,163200,163500,40985391,0.0155279503106,0.0813492063492,0.184782608696,63.671286978,159089.611055,149699.725923,9389.88513233,10075.8565967,-685.971464323,154460,130906,10618.0667806,0.036680883218,0.229330203492,-0.368684756681,,,,,"2026-02-10T06:50:04.000+09:00",425567,54052,0,0.0183486238532,0.155351681957,0.125382262997,1,0.0248447204969,0.0422360248447,0.0585264793474,0.248987823324,0.057430490106,0.0616260342303,-0.0041955441243,0.0649423044682,29.5332945134,"test",125600,0.301751592357,1.05852647935,1.30175159236,50471186.6,44301547.25,0.925145814179,852911004,0.108059879331,172171.171616,136748.828384,0.755206154515,15854379,28506033,33217377,-20574372,-31544991,-52974374,1976701,-847981,-405034,,,,,,,,,,,,,,,0.0410481928184,0.043283954958,-0.0255202425079,-0.0277560046475,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-02-10T00:00:00.000+09:00",166700,168100,165300,166500,27936333,0.0183486238532,-0.00597014925373,0.205648081101,65.622104305,160229.670893,150944.190669,9285.48022355,9917.78132203,-632.301098485,155880,132168,10188.2048677,0.0366790272274,0.215107931999,-1.75379276035,,,,,"2026-02-11T06:50:04.000+09:00",81548,1344235,0,0.0018018018018,0.142942942943,0.147147147147,1,0.0195718654434,0.017125382263,0.068129330254,0.259760305066,0.0557686499913,0.0595662541864,-0.00379760419511,0.0611904196256,29.1681892461,"test",126665,0.314490980144,1.06812933025,1.31449098014,45270609.6,44147598.8,0.632793940313,880847337,0.104949567495,172645.51222,139114.48778,0.81672160864,28870323,29772416,33851446,-31720160,-34202288,-52182430,-415205,-121459,-1007606,,,,,,,,,,,,,,,0.000688934020883,-0.0109529510886,0.0176596898323,0.0293015749419,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-02-11T00:00:00.000+09:00",165400,168600,162000,166800,31864251,0.0018018018018,-0.00773349196907,0.195698924731,65.8197677156,161240.490755,152118.695064,9121.79569133,9758.58419589,-636.788504565,157245,133474,9931.90451997,0.0367230488924,0.198603063816,-1.43787111821,,,,,"2026-02-12T06:50:04.000+09:00",64851,2066702,0,0.0785371702638,0.164268585132,0.167865707434,1,-0.00660660660661,0.0396396396396,0.0607650481732,0.249681585927,0.0546870245283,0.0585047014142,-0.00381767688588,0.0595437920861,29.3015460499,"test",127820,0.304960100141,1.06076504817,1.30496010014,42658289.6,44439393.6,0.717027133332,912711588,0.110826584276,172859.669385,141630.330615,0.805962289834,19468582,12436743,22147429,-24290145,-26353348,-44810301,1314023,8918968,3854802,,,,,,,,,,,,,,,0.00995908851706,-0.000295911047346,-0.00815728671526,0.00209771284915,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-02-12T00:00:00.000+09:00",169500,180000,169500,179900,63654320,0.0785371702638,0.11669770329,0.240689655172,73.0945760939,164111.184485,154176.569504,9934.61498157,9793.79035303,140.824628539,158990,135060,10165.3399114,0.0392141093858,0.219437515286,1.87697844504,,,,,"2026-02-13T06:50:04.000+09:00",470031,10088683,0,0.0138966092273,0.117287381879,0.164535853252,1,0.0161870503597,0.0629496402878,0.131517705516,0.332000592329,0.0552229848892,0.0544401909562,0.000782793932956,0.0565055025648,30.0691341718,"test",129148.333333,0.39297190569,1.13151770552,1.39297190569,43934447.2,45713100.05,1.39247436578,976365908,0.135601668739,176434.185278,141545.814722,1.09934011441,-7285441,17743899,15881970,-3813653,-29188564,-38663855,7949315,6113269,4723839,,,,,,,,,,,,,,,0.031334450153,0.00997425708827,0.0472027201107,0.0685629131755,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-02-13T00:00:00.000+09:00",177000,184400,176300,182400,53024038,0.0138966092273,0.132919254658,0.220066889632,74.22215403,166924.848411,156267.193985,10657.6544257,9966.56316756,691.091258134,160635,136628,10017.815632,0.0389663864066,0.244320074982,0.708668624004,,,,,"2026-02-19T06:50:04.000+09:00",54214,-1510255,0,0.0356359649123,0.126644736842,0.0893640350877,1,-0.0161200667037,0.0450250138966,0.135493510132,0.335011857013,0.0584301229479,0.0546412454362,0.0037888775117,0.0549222348246,29.9002132725,"test",130553.333333,0.397130163918,1.13549351013,1.39713016392,43492866.6,46164704.65,1.14858393229,1029389946,0.14405761502,180258.177622,141011.822378,1.05457379072,-15202124,11525077,15674768,6070696,-18785722,-35404710,6258858,2051455,2472278,,,,,,,,,,,,,,,-0.00276335637338,-0.0176822174264,0.0166599656007,0.0315788266538,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-02-19T00:00:00.000+09:00",182100,190900,182100,188900,45422244,0.0356359649123,0.155351681957,0.274628879892,76.9293773224,170305.640963,158684.438875,11621.2020879,10297.4909516,1323.71113627,162670,138312,9930.82880116,0.0390587443169,0.274194115934,-0.122385574867,,,,,"2026-02-20T06:50:04.000+09:00",127264,-3605149,0,0.00741132874537,0.180518793012,0.0577024880889,1,-0.00164473684211,0.0482456140351,0.161246695764,0.365752790792,0.061520392207,0.054512921925,0.007007470282,0.0525718835424,29.7804855525,"test",132073.333333,0.430266013831,1.16124669576,1.43026601383,44380237.2,46579759.15,0.975149825351,1074812190,0.231378335712,184971.578419,140368.421581,1.08807496731,-23829881,-27247517,5661992,19797069,14018093,-21416319,1784087,8726354,-691567,,,,,,,,,,,,,,,0.0309133268325,0.0493906408216,0.00472263807975,-0.0137546759094,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-02-20T00:00:00.000+09:00",189800,191200,188400,190300,37319303,0.00741132874537,0.142942942943,0.335438596491,77.4780123504,173381.696199,161026.332292,12355.3639077,10709.0655428,1646.29836486,165060,140020,9421.48388679,0.0372785173777,0.283084894986,-0.918703425263,,,,,"2026-02-23T06:50:04.000+09:00",234757,-6613235,0,0.0204939569101,0.142932212296,-0.026274303731,1,0.00476442562202,0.0148226574907,0.152914091845,0.359091558349,0.0649257168035,0.0562746481495,0.00865106865404,0.0495085858475,29.5913783107,"test",133555,0.424881135113,1.15291409185,1.42488113511,46256831.2,46200644.7,0.807765849207,1112131493,0.322259396956,188422.996383,141697.003617,1.04017043846,-16183530,-27309954,13182077,12407822,14939418,-27584254,1260991,7789465,-1742843,,,,,,,,,,,,,,,0.0231238715928,-0.00578094442195,-0.0157125428474,0.0131922731673,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-02-23T00:00:00.000+09:00",191500,197600,190500,194200,42086577,0.0204939569101,0.164268585132,0.297261189045,78.9777802115,176584.512169,163483.641011,13100.8711579,11187.4266659,1913.44449205,167285,141740,9269.94932344,0.0364222006712,0.30449810918,-0.401334622033,,,,,"2026-02-24T06:50:03.000+09:00",48062,-2386796,0,0.0350154479918,-0.0422245108136,-0.0180226570546,0,0.00630583289543,0.037309511298,0.160893086649,0.370114293777,0.06746071657,0.0576077583206,0.00985295824946,0.0477340335914,29.7318832465,"test",135218.333333,0.43619578213,1.16089308665,1.43619578213,48301296.4,45982868.3,0.915266458052,1154218070,0.319049594825,192753.983097,141816.016903,1.02838780208,-7586728,-15530233,17780067,1738776,7243199,-34234198,3030601,3768033,764981,,,,,,,,,,,,,,,0.00646635207187,-0.0017417677643,0.0140276048383,0.0222357246744,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-02-24T00:00:00.000+09:00",194700,201500,190700,201000,44767965,0.0350154479918,0.117287381879,0.304347826087,81.3142341242,180340.741066,166262.630566,14078.1105003,11765.5634327,2312.54706753,169630,143570,9379.23865748,0.036563337692,0.33746914741,-0.109555049901,,,,,"2026-02-25T06:50:03.000+09:00",263166,-295145,0,0.0223880597015,-0.0965174129353,-0.0462686567164,0,0.00257466529351,0.0556127703399,0.184931910629,0.400013930487,0.0700403507476,0.0585351414564,0.0115052092912,0.046662878893,29.8280635617,"test",136951.666667,0.46767107617,1.18493191063,1.46767107617,44524025.4,45830909.25,0.976807262448,1198986035,0.316791804649,198252.445738,141007.554262,1.04799649701,15849410,-4112666,21226900,-24623651,-6791905,-42982927,5347600,6124639,6321399,,,,,,,,,,,,,,,0.0211337834347,0.0112935008116,0.013881664557,0.0237219471801,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-02-25T00:00:00.000+09:00",202000,206500,201000,205500,42710367,0.0223880597015,0.126644736842,0.354647330257,82.6856615597,184211.396286,169169.102376,15042.293911,12420.9095284,2621.38438257,172320,145512,9102.15018195,0.0359577767062,0.363952683513,-0.365617778806,,,,,"2026-02-26T06:50:03.000+09:00",206132,-1177799,0,0.0851581508516,-0.0583941605839,-0.123114355231,0,0.00497512437811,0.0273631840796,0.192548746518,0.41225465941,0.0731985105156,0.0604423821332,0.0127561283823,0.0442927016153,29.8031535485,"test",138731.666667,0.481276805344,1.19254874652,1.48127680534,42461291.2,46170934.9,0.925048779985,1241696402,0.399599175108,203678.163212,140961.836788,1.0290488441,16517842,4410012,34685990,-25442832,-16574110,-56177587,5579241,7109848,6212730,,,,,,,,,,,,,,,0.019133482086,0.000214592274678,0.00325457761547,0.0221734674268,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-02-26T00:00:00.000+09:00",207500,228500,205500,223000,60802133,0.0851581508516,0.180518793012,0.463254593176,86.7564358865,190178.873781,173156.576274,17022.2975072,13341.1871242,3681.11038308,175850,147802,10094.8537404,0.038858906632,0.420632102987,1.41571559271,,,,,"2026-02-27T06:50:03.000+09:00",143987,-6398256,0,-0.02466367713,-0.166816143498,-0.207174887892,0,0.00973236009732,0.111922141119,0.268126243958,0.50877525338,0.0763331726782,0.0598259512294,0.0165072214488,0.0452684024232,30.238062479,"test",140730,0.584594613799,1.26812624396,1.5845946138,45537269,47680448.65,1.27520052184,1302498535,0.418607245005,212834.077655,138865.922345,1.13743647252,9418746,17718394,33643370,-20581647,-33135517,-58640564,8134445,10118391,10393320,,,,,,,,,,,,,,,0.0367217523086,0.0196524350998,0.048436398543,0.0655057157518,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-02-27T00:00:00.000+09:00",218000,223000,210000,217500,80456096,-0.02466367713,0.142932212296,0.360225140713,80.3616051799,194382.123968,176441.274327,17940.849641,14261.1196275,3679.73001347,178730,149998,10302.3641875,0.0394091975196,0.451877476162,2.66351903969,,,,,"2026-03-03T06:50:03.000+09:00",211041,-12752426,0,-0.144827586207,-0.211494252874,-0.186206896552,0,-0.0224215246637,0.0582959641256,0.216919375594,0.450019333591,0.082486665016,0.0655683661035,0.0169182989125,0.0473671916667,30.4931763318,"test",142631.666667,0.52490681125,1.21691937559,1.52490681125,54164627.6,49622228.25,1.62137209145,1222042439,0.279220658536,219112.030657,138347.969343,0.980040247717,9585407,21656271,38309348,-18377103,-37576830,-66560728,5617817,10481465,13151959,,,,,,,,,,,,,,,-0.0100106702266,0.00389681437529,-0.0146530069035,-0.0285604915053,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-03-03T00:00:00.000+09:00",214000,215000,184600,186000,120994409,-0.144827586207,-0.0422245108136,0.132075471698,55.2453205883,193092.566435,177149.328081,15943.2383539,14597.5433728,1345.69498107,179815,151548,11916.4810312,0.0526299439832,0.444195571761,3.4973731501,,,,,"2026-03-04T06:50:03.000+09:00",-85427,-8535543,0,-0.0236559139785,0.0198924731183,-0.10376344086,1,-0.016091954023,0.139770114943,0.0343964630314,0.227333914007,0.0857163352358,0.0784814159827,0.00723491925309,0.0640671023185,30.7447568486,"test",144040,0.291307970008,1.03439646303,1.29130797001,69946194,53404958.5,2.26560252827,1101048030,0.103713976297,219751.513368,139878.486632,0.577435402823,11968312,23965052,43138978,-20843074,-39155960,-76143340,5549190,9628437,16708367,,,,,,,,,,,,,,,-0.0724232198881,-0.0461778366505,-0.0724043663188,-0.0986497495564,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-03-04T00:00:00.000+09:00",190000,195900,171900,181600,184765871,-0.0236559139785,-0.0965174129353,0.127250155183,52.7646087417,191324.479291,177479.007482,13845.4718086,14447.12906,-601.657251323,180840,153068,12779.589529,0.0527453674603,0.431364399788,3.61261608281,,,,,"2026-03-05T06:50:03.000+09:00",-905786,-149540,0,0.0655286343612,0.0418502202643,0.0357929515419,1,0.0215053763441,0.129032258065,0.00420261004203,0.186400815324,0.0762415848493,0.0795546754403,-0.00331309059099,0.0703721890364,31.1441617645,"test",145390,0.249054267831,1.00420261004,1.24905426783,97945775.2,59996967.55,3.07958682822,916282159,-0.0175536946784,219843.969029,141836.030971,0.50974259824,33709161,35578145,66659027,-39819467,-48331333,-100979884,2176079,6946870,16561703,,,,,,,,,,,,,,,-0.120576804543,-0.139984178606,0.0969208905644,0.116328264627,,,0,1,1
"005930","삼성전자","KOSPI","KRW","1d","2026-03-05T00:00:00.000+09:00",183500,199700,183500,193500,104159421,0.0655286343612,-0.0583941605839,0.203358208955,58.2278081728,191659.174785,178665.747669,12993.4271158,14156.3886711,-1162.9615553,182475,154870,13159.6188484,0.0541771713327,0.419133632036,1.16492063799,,,,,"2026-03-06T06:50:03.000+09:00",-802475,-3178976,0,-0.0397932816537,-0.0263565891473,-0.0925064599483,0,0.0104625550661,0.0892070484581,0.0604192355117,0.249435010008,0.0671494941387,0.0731596313754,-0.00601013723668,0.0680083661415,30.6344659691,"test",146881.666667,0.317387012221,1.06041923551,1.31738701222,110235586,62425901.05,1.66852891585,1020441580,0.111073128836,220715.704753,144234.295247,0.644152678033,38852310,43990739,75975903,-45453958,-57587956,-114057082,2373952,7276176,18873891,,,,,,,,,,,,,,,0.0962709628274,0.141010179469,-0.0307423284662,-0.0754815451081,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-03-06T00:00:00.000+09:00",189000,190100,181000,185800,54624256,-0.0397932816537,-0.166816143498,0.228835978836,53.8849516452,190757.763279,179194.210804,11563.5524749,13637.8214319,-2074.26895702,184205,156424,13112.5032163,0.0530437005786,0.384937595581,-0.215480076624,,,,,"2026-03-09T06:50:03.000+09:00",4446,-4100790,0,-0.0769644779333,-0.00968783638321,0,0,-0.0232558139535,0.0470284237726,0.00865883119351,0.187797268961,0.0622365579917,0.0734005459197,-0.011163987928,0.0705732142968,29.9484146965,"test",148233.333333,0.253429278165,1.00865883119,1.25342927817,109000010.6,62347175.85,0.876130398134,965817324,0.112476070558,219658.714897,148751.285103,0.52249411669,30041495,44587801,63564711,-39587251,-58161564,-108823979,4654166,6148158,24144922,,,,,,,,,,,,,,,0.000173713712638,0.0342705636818,-0.0399669953664,-0.0740638453355,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-03-09T00:00:00.000+09:00",179800,181300,167300,171500,81720394,-0.0769644779333,-0.211494252874,0.0238805970149,46.890412733,187795.030467,178624.269263,9170.76120372,12744.4093862,-3573.64818252,184405,157692,13497.3244152,0.0515881186367,0.380879657375,0.499204695117,,,,,"2026-03-10T06:50:03.000+09:00",120222,-4348769,0,0.10612244898,0.113702623907,0.147521865889,1,-0.032292787944,0.0753498385361,-0.0699818334644,0.0875630976841,0.0534738262608,0.0743114249927,-0.0208375987319,0.0787016000885,30.2711526948,"test",149343.333333,0.148360600853,0.930018166536,1.14836060085,109252870.2,63736234.65,1.28216538753,884096930,0.00360210720418,219523.056609,149286.943391,0.3162626118,15980621,41973359,66092092,-20288141,-50242371,-107082071,-165698,1163355,19312826,,,,,,,,,,,,,,,-0.0596253807161,-0.0453722708653,-0.0173390972171,-0.031592207068,,,0,1,1
"005930","삼성전자","KOSPI","KRW","1d","2026-03-10T00:00:00.000+09:00",184000,191500,180000,189700,67282041,0.10612244898,0.0198924731183,0.128494943486,54.9121926526,188088.102703,179444.693762,8643.40894054,11924.2092971,-3280.80035656,185485,159354,13961.8012427,0.0563140825244,0.370557133169,0.0678769581774,,,,,"2026-03-11T06:50:03.000+09:00",-21077,4957885,0,-0.00263574064312,0.0268845545598,0.0158144438587,1,0.0728862973761,0.067055393586,0.0227242095048,0.190431366643,0.0455635684794,0.0628582461629,-0.0172946776835,0.0735993739729,30.177603065,"test",150701.666667,0.258778381128,1.0227242095,1.25877838113,98510396.6,64854044.15,1.03743786346,951378971,0.0207757938253,219851.394923,151118.605077,0.561324442227,13350168,45372595,66244157,-11803037,-48547919,-106814028,-4942238,-3215252,19100186,,,,,,,,,,,,,,,0.0534514372976,0.0321152520231,0.052671011682,0.0740071969565,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-03-11T00:00:00.000+09:00",189800,194800,185100,189200,48183509,-0.00263574064312,0.0418502202643,0.174425822471,54.6678982627,188259.163826,180167.309039,8091.85478631,11157.7383949,-3065.88360864,186890,160924,13657.3868682,0.0552371369397,0.34791958598,-0.451430735194,,,,,"2026-03-12T06:50:03.000+09:00",27258,-992711,0,-0.00422832980973,0.107293868922,0.125792811839,1,0.000527148128624,0.0511333684765,0.0123602118893,0.175710273172,0.0427687885111,0.0589732473306,-0.0162044588195,0.0721849200221,29.8410873191,"test",152030,0.244491218838,1.01236021189,1.24449121884,71193924.2,64399543,0.748196442947,903195462,0.0279799407893,219401.345712,154378.654288,0.535526059433,26618527,37497167,86706545,-17491860,-35833957,-120145759,-11303898,-7331819,11852959,,,,,,,,,,,,,,,0.0139826012772,-0.000747134519373,-0.0166183419203,-0.00188860612375,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-03-12T00:00:00.000+09:00",189300,191500,185900,188400,35068892,-0.00422832980973,-0.0263565891473,0.170186335404,54.2520208873,188280.830929,180777.137999,7503.69293001,10426.929302,-2923.23637195,188260,162462,13081.8592347,0.0552762104264,0.321507168048,-0.77715730066,,,,,"2026-03-13T06:50:03.000+09:00",-211890,-4226536,0,-0.0233545647558,0.0546709129512,0.0774946921444,1,0.000528541226216,0.0295983086681,0.000743652395623,0.159655796432,0.0398285187368,0.0553446353607,-0.0155161166239,0.069436620142,29.5191476688,"test",153363.333333,0.228455302223,1.0007436524,1.22845530222,57375818.4,63391390.55,0.553212221656,868126570,0.0443285409205,218523.469728,157996.530272,0.502313019645,12888740,16009789,75935617,-8654456,-13442869,-106390657,-5235486,-6446083,9991396,,,,,,,,,,,,,,,-0.00475940070767,0.0101774231855,0.000531070897946,-0.0144057529952,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-03-13T00:00:00.000+09:00",183000,186200,178300,184000,34989358,-0.0233545647558,-0.00968783638321,0.125382262997,51.9128849857,187622.241556,181015.868518,6606.37303769,9662.81804911,-3056.44501141,189285,163916,12868.8692894,0.0557104891286,0.297485865061,-0.766754673036,,,,,"2026-03-16T06:50:03.000+09:00",-405485,-3156341,0,0.0380434782609,0.0858695652174,0.125,1,-0.0286624203822,0.041932059448,-0.0279208600787,0.122526171942,0.0359042012918,0.0525153154843,-0.0166111141924,0.0699395070077,29.4932455527,"test",154621.666667,0.19000140127,0.972079139921,1.19000140127,53448838.8,63091588.9,0.554580390351,833137212,-0.0156707037695,217439.805984,161130.194016,0.406143910155,3661174,18992274,54050952,-2780435,-11741103,-89020091,-1297962,-9167380,15825523,,,,,,,,,,,,,,,-0.0171960775534,0.00397074190178,-0.00615848720244,-0.0273253066576,,,0,1,1
"005930","삼성전자","KOSPI","KRW","1d","2026-03-16T00:00:00.000+09:00",184100,191100,182500,191000,35857932,0.0380434782609,0.113702623907,0.147147147147,55.220740197,188141.896701,181755.433813,6386.46288802,9007.54701689,-2621.08412887,190510,165396,12563.9500545,0.0560662850283,0.274451007897,-0.760939348309,,,,,"2026-03-17T06:50:03.000+09:00",-133893,-1170457,0,0.0198952879581,-0.0298429319372,0.0497382198953,0,0.00054347826087,0.0467391304348,0.00257204346229,0.15480422743,0.0334369784713,0.0471599320256,-0.0137229535543,0.065779843217,29.5551040628,"test",156010,0.22428049484,1.00257204346,1.22428049484,44276346.4,63487668.85,0.564801522083,868995144,-0.0093342480632,216652.830757,164367.169243,0.509371594158,-708411,20808135,57127811,-1034641,-16580457,-89460240,1782358,-5383763,14050522,,,,,,,,,,,,,,,0.0114101078138,-0.0127237718568,0.0266333704471,0.0507672501177,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-03-17T00:00:00.000+09:00",194400,198700,193100,194800,40380297,0.0198952879581,0.0268845545598,0.167865707434,56.951918539,189166.220285,182721.697975,6444.52231049,8494.94207561,-2050.41976512,191910,166916,12216.5250506,0.0560969465018,0.248123906951,-0.653968525486,,,,,"2026-03-18T06:50:03.000+09:00",122788,-1096174,0,0.0754620123203,-0.0210472279261,0.0728952772074,0,0.0178010471204,0.0293193717277,0.0150591423063,0.167054087086,0.0330827634009,0.0436085322156,-0.0105257688148,0.0627131676107,29.6935811961,"test",157448.333333,0.237231261049,1.01505914231,1.23723126105,38895997.6,63913471.15,0.631796337665,909375441,-0.00260989345436,215718.729492,168101.270508,0.560692024768,14888848,17548469,71355883,-11961522,-13601354,-94062034,-3148482,-4652327,5528891,,,,,,,,,,,,,,,0.0163301710857,-0.00118598951058,0.00356511687241,0.0210812774687,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-03-18T00:00:00.000+09:00",196100,210000,196100,209500,50831280,0.0754620123203,0.107293868922,0.164535853252,62.9234134356,192294.494088,184705.275903,7589.21818495,8313.79729748,-724.579112525,193390,168698,12429.6304041,0.0559111426186,0.251441292745,-0.344644865308,,,,,"2026-03-19T06:50:03.000+09:00",1399707,1553956,0,-0.0515513126492,-0.0849642004773,0.0119331742243,0,0.00667351129363,0.0713552361396,0.0833031697606,0.241864159623,0.036225385131,0.0396839966467,-0.00345861151563,0.0593299780625,29.9965014894,"test",159180,0.316120115592,1.08330316976,1.31612011559,39425551.8,63272319.15,0.803373112964,960206721,-0.012769554852,217703.115802,169076.884198,0.831302662547,13253465,5627212,74589858,-11173840,-5423083,-96380278,-2591110,-454592,5285098,,,,,,,,,,,,,,,0.0504478342269,0.0241349587489,0.0250141780935,0.0513270535714,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-03-19T00:00:00.000+09:00",205000,205000,198200,198700,45393904,-0.0515513126492,0.0546709129512,0.0893640350877,56.7003257203,193279.956536,185741.922132,7538.03440358,8158.6447187,-620.610315119,194205,170086,12348.9425181,0.0574376540329,0.245860892303,-0.482747127942,,,,,"2026-03-20T06:50:03.000+09:00",-104483,-3264105,0,0.00553598389532,-0.093105183694,0.0946149974836,0,-0.0214797136038,0.0324582338902,0.0231456450658,0.168232541185,0.0379367609642,0.0410601143367,-0.00312335337252,0.062148679004,29.8304398094,"test",160768.333333,0.23593991354,1.02314564507,1.23593991354,41490554.2,62890812.45,0.721789117227,914812817,-0.0910921043444,218078.707295,170331.292705,0.594141222904,4588674,12508069,76918609,-4531552,-12457553,-100062488,-362292,-510569,7429372,,,,,,,,,,,,,,,-0.0273095663651,-0.017949466669,-0.0242417462841,-0.0336018459802,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-03-20T00:00:00.000+09:00",204500,206000,198600,199800,52301059,0.00553598389532,0.0858695652174,0.0577024880889,57.1649972463,194283.040146,186783.261233,7499.77891215,8026.87155739,-527.092645239,194750,171288,11995.4466239,0.0570336483694,0.24505326767,-0.302793184071,,,,,"2026-03-23T06:50:03.000+09:00",73807,-6318012,0,-0.0725725725726,-0.115115115115,0.0910910910911,0,0.0291897332662,0.0372420734776,0.0259306803594,0.166456494325,0.0375364309917,0.0401745323193,-0.00263810132752,0.0600372703901,29.9775993226,"test",162296.666667,0.231078888455,1.02593068036,1.23107888846,44952894.4,63234753.2,0.827093589416,967113876,-0.0851575348601,218612.061939,170887.938061,0.605816505146,-9432183,4455112,85753581,1431201,-9389718,-112427902,7916018,4561653,11660822,,,,,,,,,,,,,,,0.00311978373201,0.015776401861,0.00241620016331,-0.0102404179657,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-03-23T00:00:00.000+09:00",200000,200000,185100,185300,52346372,-0.0725725725726,-0.0298429319372,-0.026274303731,49.6076393043,192901.033969,186673.390031,6227.64393838,7667.02603359,-1439.3820952,194500,172256,12202.9147222,0.0594405650843,0.248291896075,-0.325891532394,,,,,"2026-03-24T06:50:03.000+09:00",-1175911,-4660059,0,0.0291419320022,-0.0447922288181,0.162978953049,0,0.001001001001,0.0745745745746,-0.0473007712082,0.0757245030652,0.0336084400344,0.0413762872832,-0.00776784724881,0.0658549094562,29.9031246024,"test",163583.333333,0.132755985736,0.952699228792,1.13275598574,48250582.4,63986106.65,0.818089656343,914767504,-0.154224095927,218646.386893,170353.613107,0.309495307918,-2884646,3450977,87888742,-2504161,-6892603,-111292261,5154655,2917705,9178762,,,,,,,,,,,,,,,-0.0649432643742,-0.0556426062401,-0.00762930819839,-0.0169299663325,,,0,1,1
"005930","삼성전자","KOSPI","KRW","1d","2026-03-24T00:00:00.000+09:00",197000,198200,185500,190700,46293065,0.0291419320022,-0.0210472279261,-0.0180226570546,52.1449742489,192562.413359,186971.657436,5590.7559226,7251.77201139,-1661.01608879,194325,173240,12252.7065278,0.0596158537922,0.249100348351,-0.502914776953,,,,,"2026-03-25T06:50:03.000+09:00",522610,-5435882,0,0.00524383848977,-0.125852123755,0.15888830624,0,0.0631408526713,0.0685375067458,-0.0186543162228,0.100785038097,0.0293170210939,0.0380271211924,-0.00871010009852,0.0642512140943,29.8089595154,"test",164985,0.155862654181,0.981345683777,1.15586265418,49433136,64196431.05,0.721115866456,961060569,-0.15044255408,218528.212597,170121.787403,0.425113247146,8622009,6241230,93127346,-3912472,-4408503,-105713736,-5194619,-2556706,-795848,,,,,,,,,,,,,,,0.0274097026315,0.0223814603105,0.0017322293707,0.00676047169164,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-03-25T00:00:00.000+09:00",195400,196400,189000,191700,39152479,0.00524383848977,-0.0849642004773,-0.0462686567164,52.6207390437,192429.73438,187321.905033,5107.82934702,6822.98347851,-1715.1541315,193860,174282,11906.0846329,0.0591150653829,0.24790156841,-0.692229943663,,,,,"2026-03-26T06:50:03.000+09:00",746705,-5315017,0,-0.0599895670318,-0.018779342723,0.134585289515,0,0.0246460409019,0.0388044048243,-0.0111420612813,0.0999414741626,0.0266449105217,0.0355919847601,-0.00894707423839,0.0621079010586,29.646661228,"test",166335,0.152493461989,0.988857938719,1.15249346199,47097375.8,63915656.75,0.612564760981,1000213048,-0.155496318983,217889.099026,169830.900974,0.455054494601,29813653,21015300,99717824,-14226016,-12441894,-102030267,-18299156,-11146393,-11985934,,,,,,,,,,,,,,,0.0158968800415,0.0339830931659,-0.0106530415517,-0.0287392546762,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-03-26T00:00:00.000+09:00",190100,190100,178900,180200,53858577,-0.0599895670318,-0.093105183694,-0.123114355231,46.852064894,190548.236783,186794.356512,3753.88027102,6209.16283702,-2455.28256599,192595,175092,11969.9357306,0.0602301539653,0.250353967344,-0.298795354522,,,,,"2026-03-27T06:50:03.000+09:00",394814,-6737650,0,-0.0188679245283,-0.0255271920089,0.23473917869,0,-0.00834637454356,0.0584246218049,-0.064357849373,0.0291732346424,0.0208317440123,0.0344570634685,-0.0136253194561,0.0664258364628,29.9036948488,"test",167480,0.0759493670886,0.935642150627,1.07594936709,48790310.4,64473067.25,0.835365514582,946354471,-0.229042872937,216703.46117,168486.53883,0.2429325764,28334323,27196626,99705223,-16473687,-18834738,-102323116,-15979134,-12699137,-12379613,,,,,,,,,,,,,,,-0.0322125550095,-0.0197576646113,-0.0277770120223,-0.0402319024205,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-03-27T00:00:00.000+09:00",175200,181700,171500,176800,51056520,-0.0188679245283,-0.115115115115,-0.207174887892,45.2718608433,188433.123432,186054.033808,2379.08962435,5443.14819448,-3064.05857013,190285,175868,11843.5117498,0.0566292793425,0.216649206713,-0.362794896306,,,,,"2026-03-30T06:50:03.000+09:00",39028,-5018418,0,0.00113122171946,0.0509049773756,0.238687782805,1,-0.0277469478357,0.0566037735849,-0.0708673831358,0.00529942911729,0.013456389278,0.0307870372991,-0.0173306480211,0.0669881886303,29.8312182415,"test",168571.666667,0.048812077949,0.929132616864,1.04881207795,48541402.6,63985786.6,0.79793533397,895297951,-0.318196122637,210897.54715,169672.45285,0.172893410454,19419566,35092979,103128166,-21180592,-27020296,-106312681,-3988821,-14461545,-12919114,,,,,,,,,,,,,,,-0.0039538793435,0.0042845579955,-0.0149140451848,-0.0231524825238,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-03-30T00:00:00.000+09:00",173000,178500,170600,177000,37497434,0.00113122171946,-0.0447922288181,-0.186206896552,45.3885428692,186674.181366,185383.364637,1290.81672881,4612.68190135,-3321.86517253,188260,176646,11561.8323391,0.0565722092542,0.182664735906,-0.678491147435,,,,,"2026-03-31T06:50:03.000+09:00",384873,-1440334,0,-0.0581920903955,0.11186440678,0.271186440678,1,-0.0214932126697,0.0446832579186,-0.0598108998194,0.00200400801603,0.0072927498803,0.0260603497251,-0.0187675998448,0.0653210866617,29.5236880735,"test",169571.666667,0.0438064535152,0.940189100181,1.04380645352,45571615,61837853.5,0.606383175962,932795385,-0.233875399637,205454.231591,171065.768409,0.172564605737,18071900,41971846,108204317,-25265062,-35202795,-108918226,1450401,-14850647,-16153350,,,,,,,,,,,,,,,-0.0297065383067,-0.0301880842043,0.0308377600261,0.0313193059237,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-03-31T00:00:00.000+09:00",171600,174700,165700,166700,65265509,-0.0581920903955,-0.125852123755,-0.10376344086,40.5890625746,183601.230386,183999.411701,-398.181314455,3610.50925819,-4008.69057264,187295,177190,11543.1300292,0.0487531263808,0.20921427622,0.18695334703,,,,,"2026-04-01T06:50:03.000+09:00",627973,-7259880,0,0.128374325135,0.155968806239,0.319736052789,1,-0.0305084745763,0.0508474576271,-0.109960223177,-0.0592019865681,-0.0023886101647,0.0216587238044,-0.0240473339691,0.0692449311889,30.0179253305,"test",170370,-0.0215413511769,0.890039776823,0.978458648823,49366103.8,59051408.5,1.1052320454,867529876,-0.197724457326,206887.393932,167702.606068,-0.0255866146608,22441553,41016170,110178464,-29501257,-44423523,-110981299,1249967,-6254551,-16678836,,,,,,,,,,,,,,,-0.0426051200424,-0.0493744636647,-0.015586970353,-0.00881762673079,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-04-01T00:00:00.000+09:00",178600,190800,175800,188100,62692491,0.128374325135,-0.018779342723,0.0357929515419,51.9561035726,184293.348788,184303.158982,-9.81019377435,2886.4453678,-2896.25556157,187620,178052,12440.0493128,0.0563936900081,0.206999356476,0.584432381776,,,,,"2026-04-02T06:50:03.000+09:00",946347,1367422,0,-0.0664540138224,0.132376395534,0.204146730463,1,0.0713857228554,0.0899820035993,0.00255836264791,0.0564329521713,-5.21541402145e-05,0.0153452704295,-0.0153974245697,0.0661352967189,30.098481253,"test",171498.333333,0.0968036618432,1.00255836265,1.09680366184,54074106.2,52947739.5,1.18404471262,930222367,0.013164120066,207038.609631,168201.390369,0.512359278268,22746165,28025491,92165170,-27359144,-40153424,-93852358,-1330693,2506918,-16425886,,,,,,,,,,,,,,,0.0843628648223,0.0606144110073,0.0440114603127,0.0677599141276,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-04-02T00:00:00.000+09:00",192700,195200,175000,175600,71689983,-0.0664540138224,-0.0255271920089,-0.0925064599483,46.3747042267,182955.910513,183658.480539,-702.57002579,2168.64228908,-2871.21231487,186725,178574,12994.3315048,0.0564497830807,0.213107170798,1.60100028836,,,,,"2026-04-03T06:50:03.000+09:00",-190942,-1703582,0,0.0580865603645,0.156036446469,0.26708428246,1,0.0244550770867,0.107389686337,-0.0595795956621,-0.0166541601801,-0.00400096825621,0.0123498991405,-0.0163508673967,0.073999609936,30.1638255489,"test",172270,0.0193301213212,0.940420404338,1.01933012132,57640387.4,51324267.6,1.39680479337,858532384,-0.157731618561,206621.218234,166828.781766,0.220424256777,19937994,33575517,89290001,-27091769,-45820877,-90556037,1321255,2449742,-17206047,,,,,,,,,,,,,,,-0.044654753865,-0.0536114246806,-0.0217992599575,-0.0128425891418,,,0,1,1
"005930","삼성전자","KOSPI","KRW","1d","2026-04-03T00:00:00.000+09:00",182900,187200,181000,185800,39792452,0.0580865603645,0.0509049773756,0,51.0003691859,183393.462742,183817.11161,-423.648868244,1650.18405761,-2073.83292586,186725,179326,12894.7363973,0.0573086791757,0.213107170798,-0.834052151067,,,,,"2026-04-06T06:50:03.000+09:00",-56802,1203659,0,0.059203444564,0.114101184069,0.237890204521,1,0.0415717539863,0.0353075170843,-0.00495380907752,0.036101848031,-0.00228013384416,0.00888150730685,-0.011161641151,0.0694011646786,29.6316139094,"test",173038.333333,0.073750517708,0.995046190922,1.07375051771,55387573.8,50582677.4,0.786681410423,898324836,-0.066715021297,206621.218234,166828.781766,0.476754376406,1593333,23189937,81730302,-15770540,-39013471,-87164588,8343959,6078229,-12989043,,,,,,,,,,,,,,,0.0273688634996,0.00701478690573,0.0307176968649,0.0510717734587,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-04-06T00:00:00.000+09:00",186900,197600,184600,196800,54503262,0.059203444564,0.11186440678,0.147521865889,55.4621750828,185456.006936,184778.807047,677.199889016,1455.58722389,-778.387334878,187990,180412,12902.255226,0.055633310399,0.202809115157,0.486592942292,,,,,"2026-04-07T06:50:03.000+09:00",298950,831906,0,-0.0208333333333,0.0188008130081,0.392276422764,1,0.0059203444564,0.0699677072121,0.046864194904,0.0908365297209,0.00344105634662,0.00739627654418,-0.00395522019755,0.0655602399697,30.0037143747,"test",174036.666667,0.130796192373,1.0468641949,1.13079619237,58788739.4,49221820.8,1.10729877754,952828098,0.0698177829293,207053.042779,168926.957221,0.731075387651,3349569,13303160,79534118,-13639549,-28527911,-87203766,4514944,5571461,-11745244,,,,,,,,,,,,,,,0.0135811652688,-0.0153983548766,0.0456222792952,0.0746017994407,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-04-07T00:00:00.000+09:00",198000,209500,192000,192700,67529951,-0.0208333333333,0.155968806239,0.0158144438587,53.5064845285,186570.467407,185365.56208,1204.90532688,1405.45084449,-200.545517611,188140,181272,13230.665567,0.0511885407523,0.203693646456,1.6824189073,,,,,"2026-04-08T06:50:03.000+09:00",-254322,-1992782,0,0.105345096004,0.0845874416191,0.403736377789,1,0.00609756097561,0.0889227642276,0.024237270118,0.0630433823205,0.00625275208552,0.00729346572128,-0.00104071363576,0.0686593957812,30.1969716303,"test",174890,0.101835439419,1.02423727012,1.10183543942,59241627.8,49234216.3,1.37160609176,885298147,-0.0671086380225,207301.461322,168978.538678,0.618988837107,-12508875,-1374911,63430958,-734990,-17054610,-79487990,6750531,7950306,-5513278,,,,,,,,,,,,,,,0.00815546948533,-0.0101587786551,-0.0289888028187,-0.0106745546782,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-04-08T00:00:00.000+09:00",199800,214500,199800,213000,81498731,0.105345096004,0.132376395534,0.125792811839,60.8646468254,190636.549344,187412.557482,3223.99186279,1769.15904815,1454.83281464,189330,182450,13842.7608837,0.0558862797593,0.232608769591,2.36441962049,,,,,"2026-04-09T06:50:03.000+09:00",810043,691400,0,-0.0469483568075,-0.00469483568075,0.298122065728,0,0.0368448365335,0.0762843798651,0.125019806687,0.167443135106,0.0151361120319,0.00830591102418,0.0068302010077,0.0649894877168,30.4851454522,"test",176113.333333,0.209448461218,1.12501980669,1.20944846122,63002875.8,50899977.4,1.60115456161,966796878,0.0624768607461,211349.909173,167310.090827,1.03746815697,-7999475,-7555703,47112300,-105821,-11760148,-69778549,1534936,8943858,-150209,,,,,,,,,,,,,,,0.0687124871241,0.0512380272588,0.03663260888,0.0541070687454,,,1,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-04-09T00:00:00.000+09:00",214000,215000,202000,203000,63954070,-0.0469483568075,0.156036446469,0.0774946921444,56.1503383127,192538.618676,188567.182853,3971.43582269,2209.61440306,1761.82141963,190060,183476,13782.5636777,0.0570959127663,0.239948602251,0.913900516865,,,,,"2026-04-10T06:50:03.000+09:00",-135270,-4691776,0,0.0197044334975,0.0714285714286,0.406403940887,1,0.00469483568075,0.0610328638498,0.0680837630222,0.106411737775,0.0195637232645,0.0108848000151,0.00867892324942,0.0678944023532,30.1946369855,"test",177168.333333,0.145802955758,1.06808376302,1.14580295576,61455693.2,52344236.3,1.22179774739,902842808,0.0331614714952,212862.315672,167257.684328,0.783743111581,-10876465,-17511299,55768913,-1085504,-2521646,-79634814,5268500,9518706,-1241258,,,,,,,,,,,,,,,-0.016063443193,-0.0127081708492,-0.0308849136145,-0.0342401859583,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-04-10T00:00:00.000+09:00",209000,211000,205000,207000,33395939,0.0197044334975,0.114101184069,0.125,57.5661642354,194763.446572,189932.576716,4830.86985597,2733.86549364,2097.00436233,191210,184568,13369.523415,0.0567844842847,0.248559102654,-1.47219152584,,,,,"2026-04-13T06:50:03.000+09:00",120511,-229691,0,-0.0314009661836,0.0531400966184,0.316425120773,1,0.0295566502463,0.0295566502463,0.082579363004,0.121537861384,0.0233375355361,0.0132070796794,0.0101304558567,0.0645870696377,29.564418936,"test",178318.333333,0.160845304745,1.082579363,1.16084530475,60176390.6,52264565.35,0.638978603885,936238747,0.0986342604301,214973.493009,167446.506991,0.832232302588,-15214266,-18182510,44555518,1445972,161902,-75261583,7973931,7580278,3758615,,,,,,,,,,,,,,,0.0139944375313,0.0163847583643,0.00570999596628,0.00331967513322,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-04-13T00:00:00.000+09:00",200000,204500,197200,200500,35318729,-0.0314009661836,0.0188008130081,0.0497382198953,54.4873911871,195645.993253,190715.348811,4930.64444209,3173.22128333,1757.42315876,191685,185380,13114.5574568,0.056932912359,0.25150682673,-1.31647038094,,,,,"2026-04-14T06:50:03.000+09:00",-209122,-628702,0,0.0423940149626,0.074812967581,0.428927680798,1,-0.0338164251208,0.0352657004831,0.0459869056003,0.0815621965692,0.0245917428533,0.0158265400665,0.00876520278684,0.0654092641237,29.5884934735,"test",179358.333333,0.117873902337,1.0459869056,1.11787390234,56339484,52237605.2,0.676116925054,900920018,0.0305573675112,215790.043041,167579.956959,0.682845556116,-8776458,-19681730,39044253,9882084,11761485,-58861824,-7186035,-2757121,-9118602,,,,,,,,,,,,,,,-0.00857673920056,0.00567833728043,-0.022824226983,-0.037079303464,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-04-14T00:00:00.000+09:00",206500,210000,205500,209000,40009800,0.0423940149626,0.0845874416191,0.0728952772074,57.6752224154,197700.45583,192069.767418,5630.68841194,3664.71470905,1965.97370288,192395,186274,12856.3747813,0.0574554411289,0.262376942675,-0.948733626554,,,,,"2026-04-15T06:50:03.000+09:00",250808,-333589,0,0.0143540669856,0.0574162679426,0.401913875598,1,0.0299251870324,0.0224438902743,0.0863068167052,0.122003070745,0.0269410928801,0.017534520139,0.00940657274107,0.0615137549345,29.754724513,"test",180516.666667,0.157787831225,1.08630681671,1.15778783123,50835453.8,52219080.35,0.766191203136,940929818,0.0302134553007,217635.005943,167154.994057,0.828942077857,-10874085,-15876509,30005980,13217893,11431237,-54455399,-8336095,-5567920,-6428871,,,,,,,,,,,,,,,0.0273954915281,0.0200392784405,0.0149985234345,0.0223547365221,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-04-15T00:00:00.000+09:00",212500,215500,210000,212000,40929483,0.0143540669856,-0.00469483568075,0.0119331742243,58.7727980649,199900.385702,193546.080942,6354.30475968,4202.63271918,2151.6720405,192520,187292,12402.3480112,0.0552157752072,0.265944447323,-0.823928417318,,,,,"2026-04-16T06:50:03.000+09:00",267838,-62023,0,0.0259433962264,0.0259433962264,0.290094339623,1,0.0167464114833,0.0263157894737,0.101184292541,0.131922345856,0.0299731356589,0.0198237392414,0.0101493964175,0.0585016415623,29.7917027707,"test",181633.333333,0.16718663975,1.10118429254,1.16718663975,42721604.2,51723990.5,0.791305593485,981859301,0.0209308869933,218119.812499,166920.187501,0.880471536667,1930701,-8252334,33232754,8399233,8666956,-55688510,-16477391,-10432049,-10127666,,,,,,,,,,,,,,,0.0207180260567,0.0272310764075,-0.00636395907108,-0.0128770094218,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-04-16T00:00:00.000+09:00",212000,218500,210500,217500,38365454,0.0259433962264,0.0714285714286,0.0946149974836,60.7808022013,202608.018671,195320.445317,7287.57335396,4819.62084613,2467.95250783,193460,188426,12087.8945818,0.0540220774918,0.286678852088,-0.973725045479,,,,,"2026-04-18T09:39:50.000+09:00",278365,2251884,0,0.00229885057471,0.0229885057471,0.294252873563,1,0,0.0377358490566,0.124263413626,0.154299300521,0.033506084386,0.0221591763041,0.011346908082,0.0555765268131,29.7526221067,"test",182766.666667,0.190041947839,1.12426341363,1.19004194784,37603881,51372568,0.746808179805,1020224755,0.102595550606,221190.445362,165729.554638,0.933458599128,-4434474,-13239739,30021105,-1519399,11327590,-55849671,306336,-7719285,-8449974,,,,,,,,,,,,,,,0.0221066127764,0.00914589172444,0.00383678345002,0.016797504502,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-04-17T00:00:00.000+09:00",221000,221000,215000,218000,29976690,0.00229885057471,0.0531400966184,0.0910910910911,60.9669275304,204976.015798,197000.412331,7975.60346795,5450.8173705,2524.78609745,194370,189762,11653.0449689,0.0540279544491,0.30490527295,-1.43384905251,,,,,"2026-04-20T06:50:03.000+09:00",-5281,-1897014,0,-0.0114678899083,0.0045871559633,0.254587155963,1,0.016091954023,0.0275862068966,0.121572259093,0.148807453547,0.0365853370089,0.025003749406,0.011581587603,0.0534543347195,29.5081809794,"test",183930,0.185233512749,1.12157225909,1.18523351275,36920031.2,50256349.55,0.596475674585,1050201445,0.082663752684,224002.218952,164737.781048,0.898721405888,-4734222,-5396465,34703941,-1799341,8185924,-57685941,1049834,-12492017,-13295055,,,,,,,,,,,,,,,-0.00548180628167,0.00607926257771,0.00778065685638,-0.003780412003,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-04-20T00:00:00.000+09:00",213000,219000,212000,215500,29993587,-0.0114678899083,0.074812967581,0.162978953049,59.447789723,206595.090291,198370.752158,8224.33813312,6005.52152302,2218.8166101,195880,190722,11320.6846139,0.0511614396008,0.313340859179,-1.29341125065,,,,,"2026-04-21T06:50:03.000+09:00",-139719,-2134932,0,0.0255220417633,0.0440835266821,0.30162412993,1,-0.0229357798165,0.0321100917431,0.100163365326,0.129916842315,0.0381639820563,0.0278678492948,0.0102961327615,0.052532179183,29.4972103386,"test",185146.666667,0.163942099957,1.10016336533,1.16394209996,35855002.8,49138710.3,0.610386125661,1020207858,0.107288483312,226568.603748,165191.396252,0.819662637002,-12368347,-11844223,23749053,1642545,427417,-51541804,5241310,1995296,-10041011,,,,,,,,,,,,,,,0.00438797658884,0.00411097056511,-0.0158558664971,-0.0155788604734,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-04-21T00:00:00.000+09:00",217000,221000,216000,221000,31232791,0.0255220417633,0.0574162679426,0.15888830624,61.7083412334,208811.230246,200046.992739,8764.23750745,6557.26471991,2206.97278754,197395,191780,10904.9214272,0.051095705103,0.328851605464,-1.12093848038,,,,,"2026-04-22T16:59:57.000+09:00",-30378,553480,0,-0.0158371040724,-0.00452488687783,0.334841628959,0,0.00696055684455,0.0232018561485,0.119582562882,0.152362081552,0.0396571832916,0.0296708810856,0.00998630220608,0.0493435358698,29.562897075,"test",186335,0.186035903078,1.11958256288,1.18603590308,34099601,48385696.6,0.645496359352,1051440649,0.0933954519113,229851.83133,164938.16867,0.863636852899,-6403899,-8769553,14995197,-1836927,-3727230,-53774126,2514344,3131154,-741011,,,,,,,,,,,,,,,0.0272354958684,0.00355790100864,-0.00171345410503,0.0219641407547,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-04-22T00:00:00.000+09:00",219000,223000,215500,217500,31424386,-0.0158371040724,0.0259433962264,0.134585289515,59.4376829222,210147.964055,201339.808091,8808.15596304,7007.44296854,1800.7129945,198685,192908,10661.7127539,0.0513722494412,0.337051160321,-1.06081291592,,,,,"2026-04-23T06:50:03.000+09:00",3223,-496359,0,0.0229885057471,0.0413793103448,0.347126436782,1,-0.00904977375566,0.0339366515837,0.094697636963,0.127480457005,0.0404972687956,0.032218128591,0.00827914020462,0.0490193689832,29.5530489032,"test",187391.666667,0.160670609686,1.09469763696,1.16067060969,32198581.6,47999291.95,0.65468436561,1020016263,0.0206286532525,232168.504894,165201.495106,0.780959237383,-2407669,-9734835,2482619,-5157022,-5370331,-48616947,2310437,6295811,7314538,,,,,,,,,,,,,,,0.00461143278438,0.00177264361382,-0.0204485368568,-0.0176097476862,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-04-23T00:00:00.000+09:00",220500,229500,216000,222500,65769148,0.0229885057471,0.0229885057471,0.23473917869,61.6108970581,212048.277277,202907.229714,9141.04756257,7434.16388734,1706.88367523,200800,194138,10864.4475572,0.049042486712,0.33752215868,1.06953978545,,,,,"2026-04-24T06:50:03.000+09:00",148568,4920415,0,-0.0157303370787,0,0.359550561798,0,0.0137931034483,0.0620689655172,0.108067729084,0.146091955207,0.0410833598318,0.0334119725274,0.00767138730439,0.0488289777849,30.3143437915,"test",188571.666667,0.179922752623,1.10806772908,1.17992275262,37679320.4,48594820.5,1.35341888957,1085785411,0.143462758546,234687.224731,166912.775269,0.82017965726,-587902,-7997651,-5173172,-4973601,-3026785,-40041718,2371764,4060724,8309887,,,,,,,,,,,,,,,0.00901848415299,-0.00576571389867,0.0139700215941,0.0287542196458,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-04-24T00:00:00.000+09:00",251500,251500,216500,219000,35611222,-0.0157303370787,0.0045871559633,0.238687782805,59.2191001882,213117.77308,204099.286773,9018.48630792,7751.02837146,1267.45793647,202910,195248,12588.4155888,0.0489491682454,0.324157886071,-0.749601287222,,,,,"2026-04-27T06:50:03.000+09:00",3308,-3682894,0,0.027397260274,0.0502283105023,0.431506849315,1,0.130337078652,0.157303370787,0.0792962397122,0.121650413833,0.0411803027759,0.035392823614,0.00578747916194,0.0574813497205,29.6849983797,"test",189681.666667,0.154565983358,1.07929623971,1.15456598336,38806226.8,47822555.6,0.744653261483,1050174189,0.161928023353,235797.438331,170022.561669,0.7446222755,1039759,-2995572,-3384610,-2404122,-4332011,-34997656,127861,2209181,3375671,,,,,,,,,,,,,,,-2.77957506475e-05,0.0251466818813,-0.015702541328,-0.0408770189599,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-04-27T00:00:00.000+09:00",220000,226000,217500,225000,41594442,0.027397260274,0.0440835266821,0.271186440678,61.9463854481,214945.807991,205647.487752,9298.32023881,8060.48674493,1237.83349388,205310,196418,12296.3859039,0.0489943154961,0.311399604998,-0.397471198276,,,,,"2026-04-28T07:56:35.000+09:00",-79836,3805427,0,-0.0222222222222,0.217777777778,0.313333333333,1,0.00456621004566,0.0388127853881,0.0959037552969,0.145516195053,0.041325867728,0.035824385533,0.00550148219503,0.0546506040172,29.8673327917,"test",190766.666667,0.179451336712,1.0959037553,1.17945133671,41126397.8,48027406,0.866056392885,1091768631,0.165502636141,237276.726451,173343.273549,0.807976483456,-5739185,-3105673,-21328466,4506245,-2506631,-18845640,1381091,2435592,7245228,,,,,,,,,,,,,,,0.0215268630234,0.0185572833599,0.00587039725061,0.00883997691406,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-04-28T00:00:00.000+09:00",224500,227000,219000,220000,34757194,-0.0222222222222,-0.00452488687783,0.319736052789,58.4390268295,215723.375993,206710.636808,9012.73918479,8250.9372329,761.801951888,207975,197482,11989.5011965,0.046957097707,0.261328579912,-0.737564588286,,,,,"2026-04-29T06:50:03.000+09:00",-15685,-1258442,0,0.0295454545455,0.229545454545,0.447727272727,1,-0.00222222222222,0.0355555555556,0.0578194494531,0.114025582078,0.0409669962945,0.0375042601495,0.00346273614495,0.0544977327111,29.6652799555,"test",191695,0.147656433397,1.05781944945,1.1476564334,41831278.4,46501990.25,0.747434546632,1057011437,0.203734893906,235149.905704,180800.094296,0.721251917691,4085943,2492191,-23528782,-3169969,-4359827,-13710430,-915829,630551,6144091,,,,,,,,,,,,,,,0.00392893153924,-0.0086447340521,-0.0261511537615,-0.0135774881701,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-04-29T00:00:00.000+09:00",218500,228000,217000,226500,37762572,0.0295454545455,0.0413793103448,0.204146730463,61.4914803688,217381.318148,208176.515563,9204.8025848,8441.71030328,763.092281522,209895,198414,11918.8225396,0.0393547643448,0.254497111572,-0.480943989942,,,,,"2026-04-30T06:50:03.000+09:00",-32654,3146594,0,-0.0176600441501,0.220750551876,0.567328918322,1,-0.00681818181818,0.05,0.0791109840635,0.141552511416,0.0406393050102,0.0372702441646,0.00336906084557,0.0526217330665,29.7773292352,"test",192785,0.174883938066,1.07911098406,1.17488393807,43098915.6,45255494.3,0.8344306605,1094774009,0.18180294409,236603.835617,183186.164383,0.81085218836,-6322998,-6910901,-32453773,3817088,4642099,-3821424,2907759,2806503,7614123,,,,,,,,,,,,,,,0.0075108944108,0.00385001398509,0.0220345601347,0.0256954405604,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-04-30T00:00:00.000+09:00",227500,230000,220500,222500,37415765,-0.0176600441501,0,0.26708428246,58.637380077,218168.807663,209237.51441,8931.29325336,8539.6268933,391.666360066,212240,199216,11746.049501,0.0358939772584,0.208148948131,-0.424843062864,,,,,"2026-05-04T06:50:03.000+09:00",524057,-1127043,0,0.0337078651685,0.283146067416,0.629213483146,1,0.00441501103753,0.0419426048565,0.0483415001885,0.116878162397,0.0401406438353,0.0383803455879,0.00176029824749,0.0527912337125,29.7502850782,"test",193813.333333,0.148011832691,1.04834150019,1.14801183269,37428239,43541783.4,0.859307131641,1057358244,0.228316164928,234328.766376,190151.233624,0.73224474888,2662267,144496,-38604193,-3715041,-1248071,4531088,1641164,1704992,7565137,,,,,,,,,,,,,,,-0.0137545023838,-0.0228721747824,-0.00390554176628,0.00521213063231,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-05-04T00:00:00.000+09:00",223500,232500,223500,230000,55707550,0.0337078651685,0.0502283105023,0.237890204521,62.1817695708,219988.9911,210775.476305,9213.51479422,8674.40447348,539.110320738,214450,200038,11621.3316795,0.0347211317795,0.184565614399,0.777263865413,,,,,"2026-05-06T06:50:03.000+09:00",165930,5821505,0,0.191304347826,0.184782608696,0.486956521739,1,0.00449438202247,0.0404494382022,0.0725110748426,0.149781541507,0.0400587599749,0.0377148020586,0.00234395791625,0.0505275290414,30.1814608312,"test",195126.666667,0.17872151423,1.07251107484,1.17872151423,41447504.6,44337538.3,1.25644210608,1113065794,0.242166081196,234240.048004,194659.951996,0.892874236507,-8826089,-7373657,-33948204,6290534,4334829,8350644,3202896,3705586,1003028,,,,,,,,,,,,,,,0.0512390757812,0.0179393634419,-0.0175312106126,0.0157685017266,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-05-06T00:00:00.000+09:00",239500,274000,239000,274000,97662802,0.191304347826,0.217777777778,0.392276422764,75.4648383492,228298.377084,215458.774357,12839.6027274,9507.44412427,3332.15860316,218310,201712,13934.0937024,0.0516436900522,0.286644804362,2.74941593514,,,,,"2026-05-07T06:50:03.000+09:00",-678824,6674605,0,-0.0127737226277,0.0456204379562,0.200729927007,1,0.0413043478261,0.152173913043,0.255095964454,0.358372332831,0.0468598639687,0.0346987011835,0.0121611627853,0.0508543565781,30.9179146929,"test",196901.666667,0.391557545645,1.25509596445,1.39155754564,52661176.6,46495515.3,2.10047789276,1210728596,0.277339111456,249598.71362,187021.28638,1.38993751351,900432,-271284,-34902910,-1059612,-923758,8758513,393359,1818771,3492538,,,,,,,,,,,,,,,0.0645193376378,-0.00294132186465,0.126785010188,0.194245669691,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-05-07T00:00:00.000+09:00",273000,289000,260000,270500,80226640,-0.0127737226277,0.229545454545,0.403736377789,73.2605547375,234790.934456,219535.902182,15255.0322737,10656.9617541,4598.07051951,222200,203238,15010.2298665,0.051370442011,0.328506959265,1.69623104632,,,,,"2026-05-08T06:50:03.000+09:00",215936,-6663204,0,0.0221811460259,0.083179297597,0.120147874307,1,-0.0036496350365,0.105839416058,0.217371737174,0.330951888918,0.0563956830819,0.0393972708102,0.0169984122718,0.0554906834252,30.7083935645,"test",198608.333333,0.361977090589,1.21737173717,1.36197709059,61755065.8,47130349.75,1.70222882761,1130501956,0.260133661537,258697.123174,185702.876826,1.1616959886,-14715779,-18657226,-40811097,10002637,11924535,15268715,4762503,7383324,5577109,,,,,,,,,,,,,,,0.0142852113058,-0.00908136873332,-0.0270589339335,-0.00369235389442,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-05-08T00:00:00.000+09:00",261500,281500,260000,276500,52107250,0.0221811460259,0.220750551876,0.298122065728,74.6287036609,241207.71377,223755.464984,17452.2487868,12016.0191607,5436.22962613,225375,204748,15473.7848761,0.0473680869497,0.383181024258,0.359961566638,,,,,"2026-05-11T06:50:03.000+09:00",41009,-6320879,0,0.0325497287523,-0.0108499095841,0.182640144665,0,-0.0332717190388,0.0794824399261,0.226844148641,0.350440541544,0.0631184404586,0.043457573818,0.0196608666406,0.0559630556096,30.2987807525,"test",200531.666667,0.378834598027,1.22684414864,1.37883459803,64624001.4,45660775.7,1.14118188316,1182609206,0.236321355355,268554.711671,182195.288329,1.09200256349,-20945601,-21996260,-46894330,19410114,19927855,27866579,2117333,2915160,1585425,,,,,,,,,,,,,,,0.00106140813479,0.00712153304758,0.0211197378911,0.0150596129783,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-05-11T00:00:00.000+09:00",285000,294500,280000,285500,65655830,0.0325497287523,0.283146067416,0.406403940887,76.5656180538,248021.911652,228329.134244,19692.7774078,13551.3708101,6141.4065977,229500,206348,15654.2288135,0.0453662131596,0.428639479117,1.10615154197,,,,,"2026-05-12T06:50:03.000+09:00",23947,-6961345,0,-0.045534150613,-0.0140105078809,0.0420315236427,0,0.0307414104882,0.0524412296564,0.244008714597,0.383585011728,0.0689764532673,0.047465396883,0.0215110563842,0.0548309240402,30.5619342671,"test",202606.666667,0.409134283176,1.2440087146,1.40913428318,70272014.4,45745863.7,1.43522986976,1248265036,0.377544765867,278686.380229,180313.619771,1.06926327715,-9531036,-12464587,-33557481,8304055,11095338,18148072,1651549,1829156,-124413,,,,,,,,,,,,,,,0.0432435316084,-0.000314642466797,-0.0106938028562,0.0328643712191,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-05-12T00:00:00.000+09:00",286000,294500,266000,272500,79068075,-0.045534150613,0.184782608696,0.316425120773,68.4382121459,251787.771398,231601.050226,20186.7211717,14878.4408824,5308.28028931,232775,207338,16571.7838982,0.047434694387,0.441877805376,1.62096887289,,,,,"2026-05-13T06:50:03.000+09:00",-39726,-3748579,0,0.051376146789,0.00366972477064,0.122935779817,1,0.00175131348511,0.0998248686515,0.170658361078,0.314279099827,0.074079710722,0.0545997830548,0.0194799276672,0.0608138858651,30.7012136413,"test",204423.333333,0.333018083389,1.17065836108,1.33301808339,74944119.4,48029470.5,1.64624082208,1169196961,0.24251590906,284204.053073,181345.946927,0.886211660785,12774461,2943324,-12822370,-10399986,-4765985,3422757,-2305195,1875233,-4702017,,,,,,,,,,,,,,,-0.0228949763751,-0.0232328921431,-0.0226391742379,-0.0223012584699,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-05-13T00:00:00.000+09:00",270000,288500,262000,286500,71791740,0.051376146789,0.0456204379562,0.428927680798,71.8978246903,257128.11426,235667.639098,21460.4751615,16194.8477382,5265.62742324,237075,208718,17280.9421912,0.0468234834859,0.457417258607,1.12030745042,,,,,"2026-05-14T06:50:03.000+09:00",41015,-4185757,0,0.022687609075,-0.020942408377,0.132635253054,0,-0.00917431192661,0.097247706422,0.208478329643,0.372665510402,0.0749056724659,0.0565265191562,0.0183791533097,0.0603174247512,30.6547738008,"test",206423.333333,0.38792449174,1.20847832964,1.38792449174,69769907,49853121.05,1.44006510501,1240988701,0.341070604846,291296.098292,182853.901708,0.95577276703,29633922,6737230,-8483950,-32437965,-11450498,-14453470,1977308,4499109,10748768,,,,,,,,,,,,,,,0.0262797406828,-0.00200120411434,0.0250964061062,0.0533773509033,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-05-14T00:00:00.000+09:00",282000,299500,282000,293000,69704516,0.022687609075,0.083179297597,0.401913875598,73.3579926513,262646.865912,239914.480646,22732.3852656,17502.3552437,5230.03002185,241275,210858,17296.5891776,0.0465275930623,0.478863658907,0.922800734437,,,,,"2026-05-15T06:50:03.000+09:00",46620,5895609,0,-0.0665529010239,0.00682593856655,0.165529010239,1,-0.0157068062827,0.0610820244328,0.214381929334,0.389560747043,0.077584932647,0.0597350008318,0.0178499318152,0.0590327275685,30.6477035536,"test",208526.666667,0.405096070846,1.21438192933,1.40509607085,67665482.2,51337856.85,1.35776053534,1310693217,0.360127420278,299043.914651,183506.085349,0.947688867898,25317682,27568874,2634286,-28927941,-27835240,-23997762,2962253,28906,11173935,,,,,,,,,,,,,,,0.0175165508458,0.0120313017767,0.00517105822924,0.0106563072984,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-05-15T00:00:00.000+09:00",295500,296500,266000,273500,72786490,-0.0665529010239,-0.0108499095841,0.290094339623,62.8135806842,264316.578849,242402.296895,21914.2819538,18384.7405857,3529.54136804,244350,212696,18239.6899506,0.0500549930134,0.472728510649,0.979193835992,,,,,"2026-05-18T06:50:03.000+09:00",110438,-7912189,0,0.0292504570384,0.0712979890311,0.254113345521,1,0.00853242320819,0.10409556314,0.119296091672,0.285872794975,0.080125345352,0.0672202580831,0.0129050872689,0.0666899084117,30.6220978199,"test",210086.666667,0.301843683559,1.11929609167,1.30184368356,71801330.2,52930707.2,1.37512785773,1237906727,0.24187039957,302105.605789,186594.394211,0.752356456157,18012439,41901364,3259368,-22460324,-46636423,-27436800,3610790,3368690,15386164,,,,,,,,,,,,,,,-0.0611708958693,-0.051440277393,-0.00538200515461,-0.0151126236309,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-05-18T00:00:00.000+09:00",270500,288500,262000,281500,64868344,0.0292504570384,-0.0140105078809,0.294252873563,65.0341247174,266960.182103,245298.423051,21661.7590519,19040.144279,2621.61477293,247550,214456,18829.712097,0.0500996620181,0.472931385693,0.526723872033,,,,,"2026-05-19T06:50:03.000+09:00",189472,-2582611,0,-0.0284191829485,0.0746003552398,0.218472468917,1,-0.0109689213894,0.0968921389397,0.137144011311,0.312623568471,0.0769511866852,0.0676381679536,0.00931301873155,0.0668906291189,30.5357580234,"test",211738.333333,0.32947112395,1.13714401131,1.32947112395,71643833,54255851.7,1.19560087931,1302775071,0.260386951036,306087.082264,189012.917736,0.789987121726,10300489,26568755,6251013,-12760457,-32515010,-25694528,1715406,4562966,12157838,,,,,,,,,,,,,,,0.00305077417065,-0.0165778619603,0.0261996828677,0.0458283189987,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-05-19T00:00:00.000+09:00",275500,281500,266000,273500,55578031,-0.0284191829485,0.00366972477064,0.254587155963,61.104654481,267966.307933,247387.428751,20578.8791823,19347.8912596,1230.98792268,250325,216210,18591.8755186,0.0509038916764,0.462834351921,0.00217489510778,,,,,"2026-05-20T06:50:03.000+09:00",277010,-8076295,0,0.0255941499086,0.146252285192,0.329067641682,1,-0.0213143872114,0.0550621669627,0.0925796464596,0.264973867999,0.0752427026775,0.0707418327591,0.00450086991838,0.0679776070151,30.3523554561,"test",213148.333333,0.283143976417,1.09257964646,1.28314397642,66945824.2,55535918.75,1.00075828853,1247197040,0.177358725158,308254.504572,192395.495428,0.700027603991,12312556,27106969,19681064,-13226803,-30662057,-35425224,-147465,2186636,9976636,,,,,,,,,,,,,,,-0.0325144624031,-0.0240574570917,0.00409527945458,-0.00436172585681,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-05-20T00:00:00.000+09:00",276000,282500,263500,280500,69944718,0.0255941499086,-0.020942408377,0.30162412993,63.1998978032,269894.568251,249840.211806,20054.3564448,19489.1842967,565.172148135,253575,218390,18621.0272673,0.0506674789933,0.449856607699,0.664652576386,,,,,"2026-05-21T06:50:03.000+09:00",133213,-2893702,0,0.0516934046346,0.0534759358289,0.249554367201,1,0.0091407678245,0.0694698354662,0.106181603076,0.28439946884,0.0714950318887,0.0694801579203,0.0020148739684,0.0663851239476,30.6075447491,"test",214651.666667,0.306768330085,1.10618160308,1.30676833009,66576419.8,57533475.3,1.21572211022,1317141758,0.258053158141,310611.194649,196538.805351,0.736034330182,10575040,22842482,26202755,-12629405,-26827863,-41708750,1534881,2926263,11679735,,,,,,,,,,,,,,,-0.00862389055594,-0.0260891216939,0.0342180404645,0.0516832716025,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-05-21T00:00:00.000+09:00",300000,300000,287000,295000,72594886,0.0516934046346,0.00682593856655,0.334841628959,67.1477151966,273756.942366,253185.381302,20571.5610642,19705.6596502,865.901414021,257275,220496,18683.8110339,0.0512704208422,0.448551147719,0.725023343823,,,,,"2026-05-22T06:50:03.000+09:00",173495,5581807,0,-0.00677966101695,0.0796610169492,0.208474576271,1,0.0695187165775,0.0463458110517,0.146632980274,0.337892750889,0.0697341053023,0.0667988462717,0.00293525903058,0.0633349526573,30.6951356719,"test",216331.666667,0.36364686939,1.14663298027,1.36364686939,67154493.8,59601580.05,1.21800270964,1389736644,0.283797841195,314975.498265,199574.501735,0.826903589523,21571134,22822207,34226046,-24759234,-28346303,-48616835,2795790,4396503,12439284,,,,,,,,,,,,,,,0.0841509512481,0.047250655733,-0.0324575466135,0.00444274890153,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-05-22T00:00:00.000+09:00",299500,303500,291500,293000,35403473,-0.00677966101695,0.0712979890311,0.347126436782,66.0944930467,276717.412771,256134.612317,20582.8004547,19881.0878111,701.712643641,261050,222572,18206.3959601,0.051028602164,0.434149494279,-1.38407499367,,,,,"2026-05-26T06:50:03.000+09:00",93414,-3485990,0,0.0324232081911,0.211604095563,0.0597269624573,1,0.0152542372881,0.0406779661017,0.122390346677,0.316427942419,0.0702484657157,0.0678535420173,0.00239492369843,0.0621378701709,29.9702483686,"test",217865,0.344869529296,1.12239034668,1.3448695293,59677890.4,59800534.4,0.592026030456,1354333171,0.279526689313,317717.362741,204382.637259,0.78190830184,12054118,21148648,34142851,-20514550,-28716283,-50782752,7960733,6536579,15626932,,,,,,,,,,,,,,,0.0041097345178,0.0498747705634,-0.0108893955348,-0.0566544315803,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-05-26T00:00:00.000+09:00",297000,303000,240000,302500,44091206,0.0324232081911,0.0746003552398,0.359550561798,68.6128587656,280683.964653,259569.085478,21114.8791743,20127.8460837,987.033090586,265050,224854,21405.9391058,0.0511324031564,0.426424124979,-0.817467043594,,,,,"2026-05-27T06:50:03.000+09:00",105866,1509835,0,0.0363636363636,0.198347107438,0.122314049587,1,0.0136518771331,0.215017064846,0.141294095454,0.345317405961,0.0698012534688,0.066538334161,0.00326291930772,0.0707634350604,30.2216074666,"test",219481.666667,0.378247234013,1.14129409545,1.37824723401,55522462.8,58716637.3,0.750915039203,1398424377,0.266226899544,321561.857163,208538.142837,0.831346392422,4415676,16957669,31206333,-12332671,-26400077,-49067820,7827567,9038424,17135538,,,,,,,,,,,,,,,0.0254596563838,0.00980940979907,0.00696355180729,0.0226137983921,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-05-27T00:00:00.000+09:00",320500,330000,306000,313500,65743654,0.0363636363636,0.146252285192,0.431506849315,71.2734928102,285732.585475,263563.968036,22168.6174398,20536.0003549,1632.61708487,269775,227444,21841.2291696,0.0507392820816,0.41606316667,0.322175479027,,,,,"2026-05-28T06:50:03.000+09:00",-139257,-395871,0,-0.0574162679426,0.0909090909091,0.14673046252,1,0.0595041322314,0.0793388429752,0.162079510703,0.378361266949,0.0707132932689,0.0655055832693,0.00520770999958,0.0696689925667,30.6568283463,"test",220990,0.418616226979,1.1620795107,1.41861622698,57555587.4,60223258.9,1.09166549936,1464168031,0.343715907742,325896.720394,213653.279606,0.88955505723,-11319,10498332,33174968,-6007139,-21126639,-52219852,5787897,10331865,18099320,,,,,,,,,,,,,,,0.0225150388132,-0.0335943096919,0.0138485975504,0.0699579460556,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-05-28T00:00:00.000+09:00",311000,313000,287500,295500,54515430,-0.0574162679426,0.0534759358289,0.313333333333,62.0102811799,287235.264633,265929.600033,21305.6646001,20689.933204,615.731396108,273300,229534,22138.284229,0.0533623333314,0.389391418526,-0.381451310704,,,,,"2026-05-29T06:50:03.000+09:00",-18303,-3520019,0,0.077834179357,0.113367174281,0.147208121827,1,-0.00797448165869,0.0813397129187,0.0812294182217,0.287390974758,0.0721003878175,0.0700166944296,0.00208369338784,0.0749180515362,30.4104184547,"test",222290,0.329344549912,1.08122941822,1.32934454991,54469729.8,60869308.3,0.895614415911,1409652601,0.261120077489,326510.337342,220089.662658,0.708606082099,-6105437,4468171,33776599,1952576,-14134302,-53336421,4538783,9540481,18784624,,,,,,,,,,,,,,,-0.00527543840461,-0.0253898493553,-0.052140829538,-0.0320264185873,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-05-29T00:00:00.000+09:00",303000,319000,303000,318500,62359108,0.077834179357,0.0796610169492,0.447727272727,67.7737430441,292045.22392,269823.703734,22221.520186,20996.2506004,1225.26958566,278225,232008,22235.5496412,0.0543137418191,0.364754927185,0.00705826032887,,,,,"2026-06-01T06:50:03.000+09:00",602513,2103192,0,0.114599686028,-0.0486656200942,0.0204081632653,0,0.0253807106599,0.0541455160745,0.144756941324,0.372797489742,0.0697692941477,0.0659222938787,0.00384700026894,0.0698133426724,30.619798052,"test",224498.333333,0.418718772968,1.14475694132,1.41871877297,52422574.2,62249404,1.00176233013,1472011709,0.333336743272,328966.969808,227483.030192,0.896860824997,-2447907,-7061372,24672483,-667851,-2308694,-46565702,3628865,9871499,21680232,,,,,,,,,,,,,,,0.0355344770924,-0.0267666340686,0.0422997022646,0.104600813426,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-06-01T00:00:00.000+09:00",318000,355500,311000,355000,81557705,0.114599686028,0.211604095563,0.567328918322,74.4089583539,301730.574086,276133.059013,25597.5150732,21916.5034949,3681.01157826,284650,234918,23825.8675239,0.0580879619198,0.38824991499,1.14012481915,,,,,"2026-06-02T06:50:03.000+09:00",1714,1755165,0,0.0211267605634,-0.0788732394366,-0.0619718309859,0,-0.00156985871272,0.139717425432,0.247145617425,0.511165598209,0.0721056762625,0.0617366295632,0.0103690466993,0.0671151197858,30.9966944329,"test",227388.333333,0.561205866616,1.24714561742,1.56120586662,61653420.6,64439160.65,1.26565436572,1553569414,0.355991139838,339907.669151,229392.330849,1.13656322354,1024643,-531143,40522609,-2418520,-3030609,-58455460,1917561,4288693,17109122,,,,,,,,,,,,,,,0.0368362994992,-0.0230461481206,0.0777633865291,0.137645834149,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-06-02T00:00:00.000+09:00",356000,377000,342000,362500,84365780,0.0211267605634,0.198347107438,0.629213483146,75.5241168757,311079.716535,282530.610197,28549.1063372,23243.0240634,5306.08227384,291650,238194,24624.0198437,0.0572960571576,0.393756872677,1.23299723054,,,,,"2026-06-04T06:50:03.000+09:00",46191,-8425203,0,-0.0565517241379,-0.179310344828,-0.128275862069,0,0.00281690140845,0.0985915492958,0.242928167324,0.521868728851,0.0787561554131,0.0641186870714,0.0146374683416,0.0679283306032,31.0514521804,"test",230205,0.57468343433,1.24292816732,1.57468343433,69708335.4,66786661.4,1.26321301636,1637935194,0.43465037616,349069.595958,234230.404042,1.11694965645,192969,245464,31307301,-5480686,-7282317,-55102066,5495422,7208336,22638882,,,,,,,,,,,,,,,0.00149174250544,-0.0228564898146,0.0196350180579,0.043983250378,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-06-04T00:00:00.000+09:00",359000,366500,338500,342000,61113411,-0.0565517241379,0.0909090909091,0.486956521739,66.9379673854,315836.683222,286935.750183,28900.9330388,24374.6058585,4526.32718035,297250,241038,24865.1612834,0.0600216140173,0.36348313152,-0.421679211246,,,,,"2026-06-05T06:50:03.000+09:00",131581,-6582688,0,-0.0380116959064,-0.105263157895,-0.150584795322,0,-0.00965517241379,0.0772413793103,0.150546677881,0.418863415727,0.0845056521604,0.071270777364,0.0132348747964,0.0727051499515,30.6708079087,"test",232808.333333,0.469019579769,1.15054667788,1.46901957977,68782286.8,67056954.45,0.911365741275,1576821783,0.345792612268,351272.680422,243227.319578,0.914177893898,-1927615,-8977668,31570957,-5628669,-1930224,-58484905,7846561,11930163,26323897,,,,,,,,,,,,,,,-0.0184150638131,0.0230987398029,-0.0381366603249,-0.0796504639409,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-06-05T00:00:00.000+09:00",343000,346000,321000,329000,64419483,-0.0380116959064,0.113367174281,0.200729927007,62.1153181204,317861.80888,290051.62054,27810.1883402,25061.7223548,2748.46598539,300000,243912,24874.7926203,0.0470342346206,0.36403296554,-0.0797887079358,,,,,"2026-06-08T06:50:03.000+09:00",-124464,-1220722,0,-0.0790273556231,-0.0136778115502,-0.0440729483283,0,0.00292397660819,0.0730994152047,0.0966666666667,0.348847125193,0.0845294478426,0.076175447887,0.00835399995558,0.0756072724021,30.6847397061,"test",235433.333333,0.397423191278,1.09666666667,1.39742319128,70763097.4,65394788.5,0.985085883411,1512402300,0.23065576854,354604.944831,245395.055169,0.765543716688,915624,6489918,40537801,-13223624,-18206809,-70619472,12614843,12364753,29330606,,,,,,,,,,,,,,,-0.055422766138,-0.0450496794414,0.0174110702315,0.00703798353495,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-06-08T00:00:00.000+09:00",304500,316000,290500,303000,76298436,-0.0790273556231,-0.0486656200942,0.120147874307,53.7712478671,315575.376744,291010.759759,24564.6169856,24962.301281,-397.684295407,301625,246158,25848.0217189,0.0507294329418,0.350796605321,0.923968549179,,,,,"2026-06-09T06:50:03.000+09:00",-460211,625104,0,0.0792079207921,0.127062706271,0.0561056105611,1,-0.0744680851064,0.0775075987842,0.00455864069623,0.23091672828,0.0810713431867,0.0823838326105,-0.00131248942379,0.0853070023725,30.7716510825,"test",237321.666667,0.276748154755,1.0045586407,1.27674815475,73550963,65198378.3,1.17025051833,1436103864,0.234363120654,354529.51304,248720.48696,0.512995110634,17714894,20408265,63737974,-27416498,-34030964,-92521201,9833327,13412798,27709706,,,,,,,,,,,,,,,-0.082859205033,-0.0908283787558,0.00383184940987,0.0118010231327,,,0,1,1
"005930","삼성전자","KOSPI","KRW","1d","2026-06-09T00:00:00.000+09:00",310000,327500,300000,327000,52941179,0.0792079207921,-0.0788732394366,0.182640144665,59.217255701,317333.011091,293676.629406,23656.3816851,24701.1173618,-1044.73567671,304150,248864,25966.0201675,0.0530537067801,0.346453430176,-1.02753544951,,,,,"2026-06-10T06:50:03.000+09:00",42006,-280322,0,-0.0902140672783,0.0489296636086,-0.110091743119,1,0.023102310231,0.0907590759076,0.0751274042413,0.313970682783,0.072343674878,0.0755385852043,-0.00319491032634,0.0794067895031,30.4824074749,"test",239618.333333,0.364670204701,1.07512740424,1.3646702047,67827657.8,65240074.75,0.811482500639,1489045043,0.234852457002,356836.905394,251463.094606,0.716847049842,29310396,19308085,81826954,-33512701,-33024405,-111407720,3153055,13165657,27359619,,,,,,,,,,,,,,,0.0818394502706,0.0619054411394,-0.00263152947855,0.0173024796527,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-06-10T00:00:00.000+09:00",319500,319500,295250,297500,46451792,-0.0902140672783,-0.179310344828,0.0420315236427,51.228594715,314281.778616,293959.842043,20321.9365729,23825.281204,-3503.34463111,304750,251210,26379.1615841,0.0570222385841,0.341878035385,-1.40950465512,,,,,"2026-06-11T06:50:03.000+09:00",-474304,-3265521,0,0.0285714285714,0.152941176471,-0.102521008403,1,-0.0229357798165,0.0741590214067,-0.0237899917966,0.184268142192,0.0683090304972,0.0800849788371,-0.0117759483399,0.0886694507029,30.2570951056,"test",241436.666667,0.232207204098,0.976210008203,1.2322072041,60244860.2,64279872.85,0.722649095906,1442593251,0.151157902454,356843.665642,252656.334358,0.430413804532,24669996,30966945,74738833,-21218512,-33944635,-100142039,-4732836,2136495,22946221,,,,,,,,,,,,,,,-0.0452159028175,-0.0167181574896,-0.0449981644608,-0.0734959097887,,,0,1,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-06-11T00:00:00.000+09:00",292000,308500,283000,306000,52925767,0.0285714285714,-0.105263157895,0.122935779817,53.1881742155,313007.658829,294851.705595,18155.9532335,22691.4156099,-4535.46237643,306425,253794,26316.3643281,0.0561040599953,0.326006352077,-0.810171233595,,,,,"2026-06-12T06:50:03.000+09:00",-1065447,-1934911,0,0.0604575163399,0.187908496732,-0.0767973856209,1,-0.018487394958,0.0857142857143,-0.00138696255201,0.205702262465,0.0593331805016,0.0741549529736,-0.014821772472,0.0860011906147,30.415741248,"test",243470,0.256828356676,0.998613037448,1.25682835668,58607331.4,62972757.45,0.840454970421,1495519018,0.259097798964,356373.248218,256476.751782,0.495745596541,12141130,34477010,63104643,-7359470,-35761765,-89480685,-6044350,-478113,23970551,,,,,,,,,,,,,,,0.0042854444936,0.0476025345985,0.0242859840778,-0.0190311060271,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-06-12T00:00:00.000+09:00",313000,339000,313000,324500,60357743,0.0604575163399,-0.0136778115502,0.132635253054,57.2172361352,314775.711317,297047.875551,17727.8357655,21698.699641,-3970.86387557,308325,256744,26793.7668761,0.0564936314015,0.322141464118,-0.166884399238,,,,,"2026-06-15T06:50:03.000+09:00",795734,1764334,0,0.0523882896764,0.0801232665639,-0.117103235747,1,0.0228758169935,0.0849673202614,0.052460877321,0.26390490138,0.0546312350245,0.0668681036703,-0.0122368686458,0.0825693894487,30.605840614,"test",245695,0.320743197867,1.05246087732,1.32074319787,57794983.4,62401057.6,0.967255128702,1555876761,0.252309874312,357987.133462,258662.866538,0.662850434249,12236207,30628668,64429239,-6542203,-26342984,-85511958,-6732276,-6181462,18650035,,,,,,,,,,,,,,,0.0463256460951,0.03221891206,0.0141318702448,0.0282386042798,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-06-15T00:00:00.000+09:00",337500,345000,334000,341500,39436881,0.0523882896764,0.127062706271,0.165529010239,60.5752264952,318887.140345,300340.62551,18546.5148345,21068.2626797,-2521.74784523,310750,260240,26344.2120992,0.0572496679827,0.329180103744,-1.63883517932,,,,,"2026-06-16T06:50:03.000+09:00",664097,-2912823,0,0.00439238653001,0.0439238653001,-0.245973645681,1,0.040061633282,0.0338983050847,0.0989541432019,0.312250230556,0.0543089746252,0.0616933021368,-0.00738432751164,0.077142641579,30.2313149604,"test",248140,0.376239219795,1.0989541432,1.3762392198,50422672.4,60887675.85,0.647698905394,1595313642,0.233725808242,361896.358619,259603.641381,0.800607910614,12147375,25399426,61568526,-6296090,-12824227,-77510188,-6803978,-14500810,13179990,,,,,,,,,,,,,,,0.051991599804,0.00483941499441,0.000396689872397,0.047548874682,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-06-16T00:00:00.000+09:00",348000,352500,332500,343000,36121675,0.00439238653001,0.0489296636086,0.254113345521,60.8670899862,322596.811061,303500.579176,19096.2318848,20673.8565207,-1577.62463596,314225,263338,25891.0540921,0.0545735443052,0.318125366008,-1.65696756004,,,,,"2026-06-17T06:50:03.000+09:00",4277,-168034,0,0,-0.0947521865889,-0.218658892128,0,0.0190336749634,0.0585651537335,0.0915745087119,0.302508563139,0.0556741454366,0.0602736341712,-0.00459948873458,0.0754841227176,30.1478893848,"test",250365,0.369999800292,1.09157450871,1.36999980029,47058771.6,59054435.1,0.611667437659,1631435317,0.333191393105,364206.471567,264243.528433,0.787856670661,6054634,11221248,51146838,-2243257,-4492321,-69263618,-4156465,-7787633,16203296,,,,,,,,,,,,,,,0.0211350833959,-0.0148448304208,-0.0167426968659,0.0192372169508,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-06-17T00:00:00.000+09:00",339500,348000,331000,343000,35704177,0,0.152941176471,0.218472468917,60.8670899862,325735.763206,306426.4622,19309.3010052,20400.9454176,-1091.64441239,317300,266686,25255.9787998,0.0545069792811,0.309545978918,-1.49303798257,,,,,"2026-06-18T06:50:03.000+09:00",-61376,-1876478,0,0.0597667638484,-0.0102040816327,-0.202623906706,0,-0.0102040816327,0.0495626822157,0.080995902931,0.286156753635,0.0562953382077,0.0594779749785,-0.00318263677082,0.0736325912532,30.1362639689,"test",252770,0.356964829687,1.08099590293,1.35696482969,44909248.6,57596226.75,0.619904792635,1631435317,0.285314042729,366409.469555,268190.530445,0.761660329797,293269,6251941,54422019,48966,-5075506,-72702535,-264632,-1713258,16669997,,,,,,,,,,,,,,,0.0157724657942,0.0130364785801,-0.0157724657942,-0.0130364785801,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-06-18T00:00:00.000+09:00",346000,364000,341500,363500,59080574,0.0597667638484,0.187908496732,0.329067641682,64.9766914275,331545.645789,310654.131667,20891.5141224,20499.0591586,392.454963785,321800,270240,25059.1231713,0.0546731666126,0.302816004598,0.0893146155788,,,,,"2026-06-19T06:50:03.000+09:00",-31537,276204,0,-0.0357634112792,-0.0110041265475,-0.302613480055,0,0.00874635568513,0.0655976676385,0.129583592293,0.345100651273,0.0574732162926,0.0563935602712,0.00107965602142,0.0689384406363,30.6979473072,"test",255498.333333,0.422709867644,1.12958359229,1.42270986764,46140210,57771353.9,1.02266209828,1690515891,0.383683972309,370523.09514,273076.90486,0.927928479096,-6806288,6452008,42449682,1240086,-4224671,-63043299,6077920,-2378540,19405375,,,,,,,,,,,,,,,0.0225174408635,-0.0300689949223,0.0372493229849,0.0898357587707,,,1,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-06-19T00:00:00.000+09:00",380000,380000,346000,350500,77053712,-0.0357634112792,0.0801232665639,0.249554367201,60.6285009017,334461.700283,313605.677469,20856.0228139,20570.4518896,285.570924233,325300,273314,25697.7572305,0.0557495711279,0.284982147058,1.25920316492,,,,,"2026-06-22T06:50:03.000+09:00",294016,-3112419,0,0.0171184022825,-0.0328102710414,-0.28245363766,0,0.0453920220083,0.0935350756534,0.0774669535813,0.282407780062,0.0595036314233,0.0586888784298,0.000814752993533,0.073317424338,30.9271292805,"test",258251.666667,0.357203244897,1.07746695358,1.3572032449,49479403.8,58126803.6,1.32561412684,1613462179,0.254891377684,371652.346219,278947.653781,0.77183090022,1917474,902515,42489272,-4721443,-2671561,-61355656,3005826,1950469,17674241,,,,,,,,,,,,,,,-0.00125995163198,-0.0343080934731,-0.0345034596473,-0.00145531780616,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-06-22T00:00:00.000+09:00",351000,363000,342000,356500,46720412,0.0171184022825,0.0439238653001,0.208474576271,61.8959052752,337852.207932,316783.034694,21069.1732381,20670.1961593,398.97707878,328375,276590,25362.2031426,0.0550469014355,0.28055037474,-0.681343768952,,,,,"2026-06-23T06:50:03.000+09:00",-31094,-1113695,0,-0.129032258065,-0.0883590462833,-0.260869565217,0,0.00142653352354,0.0599144079886,0.085649029311,0.288911385083,0.059100065184,0.0579809148929,0.00111915029111,0.0711422248039,30.4437812338,"test",261015,0.365821887631,1.08564902931,1.36582188763,50936110,56833079.9,0.822063700968,1660182591,0.237930046617,374437.864653,282312.135347,0.805289306387,-4136771,-10032205,28714114,237316,1457900,-47705985,4279477,9370197,18153684,,,,,,,,,,,,,,,0.00686335808546,0.00187256230667,0.010255044197,0.0152458399758,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-06-23T00:00:00.000+09:00",358500,362000,310000,310500,76892183,-0.129032258065,-0.0947521865889,0.0597269624573,48.8993655335,333644.175942,316317.624717,17326.5512259,20001.4671726,-2674.91594674,329250,278540,27264.9029181,0.0629105717074,0.267022038932,1.23186760678,,,,,"2026-06-24T06:50:03.000+09:00",-75529,-3716252,0,0.0933977455717,0.0724637681159,-0.162640901771,1,0.00561009817672,0.145862552595,-0.0569476082005,0.114741150284,0.0558020973459,0.064416963519,-0.00861486617309,0.0878096712339,30.8038539582,"test",262995,0.180630810472,0.9430523918,1.18063081047,59090211.6,58907515.4,1.3053034486,1583290408,0.194336185668,373208.503159,285291.496841,0.286730681751,2761974,3159348,33157538,-3479219,-5460633,-46007968,984049,2761974,12428691,,,,,,,,,,,,,,,-0.0999182625582,-0.0793886823627,-0.0291139955063,-0.0496435757019,,,0,1,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-06-24T00:00:00.000+09:00",305000,342000,300500,339500,83004450,0.0933977455717,-0.0102040816327,0.122314049587,55.2752262585,334545.071951,318034.8377,16510.2342508,19303.2205883,-2792.98633748,331100,281270,28281.6955668,0.0655903219947,0.256030484412,1.46888254643,,,,,"2026-06-25T06:50:03.000+09:00",-356198,179753,0,0.0589101620029,-0.0692194403535,-0.19587628866,0,-0.0177133655395,0.133655394525,0.0253699788584,0.207025278202,0.0486310287211,0.0568577926017,-0.00822676388065,0.083303963378,30.9696340048,"test",265650,0.277997364954,1.02536997886,1.27799736495,68550266.2,60853177.6,1.36401176198,1666294858,0.220095721838,373485.846694,288714.153306,0.599089680343,4012022,4621268,42085618,-2709369,-5429896,-51732354,-1146809,1068292,8699865,,,,,,,,,,,,,,,0.0325676756251,0.019954684135,0.0608300699466,0.0734430614367,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-06-25T00:00:00.000+09:00",360500,369500,352000,359500,64921697,0.0589101620029,-0.0110041265475,0.14673046252,59.0682816711,338384.291651,321106.331204,17277.9604469,18898.16856,-1620.20811308,333400,284320,28404.4315978,0.0662591593871,0.259739045106,0.272736483603,,,,,"2026-06-26T06:50:03.000+09:00",-81182,1184693,0,-0.0570236439499,-0.191933240612,-0.297635605007,0,0.0618556701031,0.0515463917526,0.0782843431314,0.264420371412,0.0480610860833,0.0525679236718,-0.00450683758853,0.0790109362942,30.7811618963,"test",268695,0.337948231266,1.07828434313,1.33794823127,69718490.8,60812079.75,1.06757896239,1731216555,0.219568649105,376698.498819,290101.501181,0.801396130487,18948570,15722653,47674003,-10800402,-10582588,-52499248,-8556847,-5264570,3808940,,,,,,,,,,,,,,,0.0542177919542,-0.0236443017233,0.00469237004873,0.0825544637262,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-06-26T00:00:00.000+09:00",358000,361000,321500,339000,66931113,-0.0570236439499,-0.0328102710414,0.147208121827,54.0119086185,338479.016012,322431.788152,16047.2278605,18327.9804201,-2280.75255964,335575,287090,29196.9721979,0.0662395079898,0.236514021073,0.365292549348,,,,,"2026-06-29T06:50:03.000+09:00",-378959,-4735942,0,-0.0412979351032,-0.0722713864307,-0.247787610619,0,-0.00417246175243,0.109874826147,0.0102063622141,0.180814378766,0.0473369553406,0.0540648389973,-0.00672788365674,0.0861267616458,30.7529298706,"test",271395,0.249101862599,1.01020636221,1.2491018626,67693971,61432863.9,1.08950012666,1664285442,0.207244807449,375259.096311,295890.903689,0.543153307224,10201349,11443223,49464324,-7866243,-8605433,-55826787,-2602332,-2846184,5287576,,,,,,,,,,,,,,,-0.0581268266464,-0.041044818148,0.00110318269643,-0.0159788258019,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-06-29T00:00:00.000+09:00",337000,345000,316000,325000,54774289,-0.0412979351032,-0.0883590462833,0.0204081632653,50.8128847508,336405.321241,322622.026067,13783.2951746,17419.043371,-3635.74819636,335900,289410,29182.9027552,0.0651387526935,0.233540978958,-0.415329529953,,,,,"2026-06-30T06:50:03.000+09:00",351584,-8798064,0,0.0246153846154,-0.0153846153846,-0.329230769231,0,-0.00589970501475,0.0855457227139,-0.0324501339684,0.122974327079,0.0424101389989,0.0535970565262,-0.0111869175273,0.0897935469391,30.5103119243,"test",274033.333333,0.185987106191,0.967549866032,1.18598710619,69304746.4,61053622.95,0.897150510541,1609511153,0.112605474791,375123.207416,296676.792584,0.36105164878,6136019,14894058,50669544,-8371993,-14039205,-59436496,1946709,-1264476,7017709,,,,,,,,,,,,,,,-0.00196880115941,0.0812807592469,-0.0393291339438,-0.12257869435,,,0,1,1
"005930","삼성전자","KOSPI","KRW","1d","2026-06-30T00:00:00.000+09:00",325500,343000,321000,333000,45534703,0.0246153846154,0.0724637681159,-0.0619718309859,52.5426150557,335881.425666,323390.764877,12490.6607892,16433.3668546,-3942.70606546,334800,291830,28669.8382727,0.0602063735244,0.228438198263,-0.932602241602,,,,,"2026-07-01T06:50:03.000+09:00",68012,-1262491,0,-0.0510510510511,-0.126126126126,-0.357357357357,0,0.00153846153846,0.0676923076923,-0.00537634408602,0.141075283555,0.0375094918594,0.0493494500139,-0.0118399581545,0.0860956104285,30.3498830655,"test",276448.333333,0.204565048321,0.994623655914,1.20456504832,63033250.4,59252472.85,0.76848612066,1655045856,0.0856305544048,373040.554389,296559.445611,0.476464776351,6558036,19518715,53207396,-10735437,-17838806,-60816165,3701120,-2547499,5592499,,,,,,,,,,,,,,,0.00974787513476,-0.00476878455739,0.0148675094806,0.0293841691728,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-07-01T00:00:00.000+09:00",336000,340000,311500,316000,42763064,-0.0510510510511,-0.0692194403535,-0.128275862069,48.6291009797,332822.744794,322843.300812,9979.44398246,15142.5822802,-5163.13829774,332475,293800,28657.7069675,0.0609101294985,0.221672842839,-1.03427835299,,,,,"2026-07-02T06:50:03.000+09:00",-149764,-4279549,0,-0.0806962025316,-0.155063291139,-0.324367088608,0,0.00900900900901,0.0855855855856,-0.0495525979397,0.0755616065351,0.0315805189318,0.0479195641779,-0.016339045246,0.0906889460997,30.2346827899,"test",278788.333333,0.13347641281,0.95044740206,1.13347641281,54984973.2,57172337.05,0.747967744656,1612282792,-0.0224342779425,369325.339211,295624.660789,0.276460673734,19282798,26713999,68554153,-23083337,-28979401,-73429438,2744865,1045490,2537019,,,,,,,,,,,,,,,-0.0204176733739,0.0143749044948,-0.0306333776772,-0.0654259555458,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-07-02T00:00:00.000+09:00",307500,307500,281500,290500,68972389,-0.0806962025316,-0.191933240612,-0.150584795322,43.4065098581,326311.553287,320447.500751,5864.0525358,13286.8763313,-7422.82379552,329900,295250,29075.0136127,0.0621474551834,0.24742345005,0.806354502721,,,,,"2026-07-03T06:50:03.000+09:00",575751,-4943982,0,0.0826161790017,-0.0275387263339,-0.10843373494,0,-0.0268987341772,0.0822784810127,-0.119430130343,-0.0160880609653,0.0201860672489,0.0457379563901,-0.0255518891412,0.100086105379,30.6285756783,"test",280533.333333,0.0355275665399,0.880569869657,1.03552756654,55795111.6,57565285.95,1.19815940913,1543310403,-0.0291072817992,370712.498086,289087.501914,0.01730472468,19644639,15590127,72241798,-22737393,-25976196,-76545220,2240047,9532418,1411195,,,,,,,,,,,,,,,-0.078921792372,-0.067391187389,-0.0017744101596,-0.0133050151426,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-07-03T00:00:00.000+09:00",286000,315000,278000,314500,57377672,0.0826161790017,-0.0722713864307,-0.0440729483283,48.96219377,324494.391243,320006.94514,4487.44610282,11526.9902856,-7039.5441828,329175,297230,29641.0840689,0.0645702540379,0.251307970367,0.0116991116241,,,,,"2026-07-06T06:50:03.000+09:00",391207,597050,0,0.0174880763116,-0.0890302066773,-0.257551669316,0,-0.0154905335628,0.127366609294,-0.0445811498443,0.0581031524409,0.014268509071,0.0366517974106,-0.0223832883396,0.0942482800284,30.5239051512,"test",282495,0.113294040602,0.955418850156,1.1132940406,53884423.4,57213195.4,1.00287480185,1600688075,0.0771550814307,370537.150573,287812.849427,0.322603517989,15655683,24973049,67947455,-19799653,-29772216,-67392194,3696934,3751767,-3325410,,,,,,,,,,,,,,,0.0575633916442,0.00194988000738,0.0250527873575,0.0806662989943,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-07-06T00:00:00.000+09:00",315500,325000,303000,320000,43438121,0.0174880763116,-0.0153846153846,0.0561056105611,50.1694592482,323802.946436,320006.430685,3796.51575103,9980.89537871,-6184.37962768,330025,299210,29095.2923497,0.062051112735,0.241475945225,-0.889020065126,,,,,"2026-07-07T06:50:03.000+09:00",-200216,-1496013,0,-0.090625,-0.1953125,-0.24375,0,0.00317965023847,0.0699523052464,-0.0303764866298,0.0694829718258,0.011864111722,0.0311902980585,-0.0193261863365,0.0909227885929,30.2629242524,"test",284616.666667,0.124319259823,0.96962351337,1.12431925982,51617189.8,55570179.65,0.781680413373,1644126196,0.18717082913,369871.549411,290178.450589,0.374204916761,14813862,35391842,65653121,-13326156,-33933564,-59339096,-1885649,-2786868,-9181957,,,,,,,,,,,,,,,-0.00457572258337,-0.0245736460888,0.022063798895,0.0420617224004,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-07-07T00:00:00.000+09:00",305000,317000,286000,291000,59681367,-0.090625,-0.126126126126,-0.110091743119,44.2287844519,318756.339292,317857.80619,898.533102174,8164.4229234,-7265.88982123,328225,300680,29445.6286104,0.0628878196843,0.264030321886,0.276280281308,,,,,"2026-07-08T06:50:03.000+09:00",267882,-5885441,0,-0.0824742268041,-0.0790378006873,-0.168384879725,0,-0.046875,0.096875,-0.113413055069,-0.0321936942929,0.00308774261915,0.0280564361629,-0.0249686935437,0.101187727184,30.4856089652,"test",285916.666667,0.0177790731565,0.886586944931,1.01777907316,54446522.6,55907189.05,1.06750791829,1584444829,0.085319784111,371555.676201,284894.323799,0.0704544301631,12328771,21360862,55260173,-12636938,-27877697,-55669457,-229325,5601973,-1971185,,,,,,,,,,,,,,,-0.0490627014419,-0.0186997532671,-0.0415622985581,-0.0719252467329,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-07-08T00:00:00.000+09:00",289500,300000,262000,267000,67242107,-0.0824742268041,-0.155063291139,-0.102521008403,40.0066991236,310793.825555,314090.561287,-3296.73573214,5872.19119229,-9168.92692443,326700,301570,30056.6551383,0.0623765943491,0.301722108446,0.751894895839,,,,,"2026-07-09T06:50:03.000+09:00",137415,-2143535,0,0.0580524344569,0.0243445692884,-0.138576779026,1,-0.00515463917526,0.13058419244,-0.182736455464,-0.114633418443,-0.0123473248395,0.0219932254393,-0.0343405502788,0.112571742091,30.5188141389,"test",286983.333333,-0.0696323828329,0.817263544536,0.930367617167,59342331.2,56946704.8,1.18079013063,1517202722,0.0655081547405,375986.306415,277413.693585,-0.105644897568,8775551,14465802,52053010,-11141817,-17830696,-57315499,1764319,2771221,3171745,,,,,,,,,,,,,,,-0.0534879073601,-0.0556163757323,-0.0289863194441,-0.0268578510718,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-07-09T00:00:00.000+09:00",279500,291500,267500,282500,53771105,0.0580524344569,-0.0275387263339,-0.0767973856209,43.7418858063,306440.929316,311750.51971,-5309.59039455,3635.83487492,-8945.42526948,325525,302840,29659.7511998,0.0634540286648,0.320936687352,-0.235199569173,,,,,"2026-07-10T06:50:03.000+09:00",-317389,2890024,0,0.0141592920354,-0.102654867257,-0.16814159292,0,0.0468164794007,0.0898876404494,-0.13217110821,-0.0671641791045,-0.0187950102462,0.0128702119466,-0.0316652221928,0.104990269734,30.3516806286,"test",288241.666667,-0.0199196276273,0.86782889179,0.980080372373,56302074.4,56988971.7,0.94353527351,1570973827,0.0662012374931,377761.457575,273288.542425,0.0881707719354,9406735,25153938,62918726,-11927390,-23123561,-63907016,2147619,-2879296,-989988,,,,,,,,,,,,,,,0.00622620498179,0.0114649681529,0.0518262294751,0.0465874663041,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-07-10T00:00:00.000+09:00",285000,298000,282000,286500,36776589,0.0141592920354,-0.0890302066773,-0.117103235747,44.6987655414,303373.094036,309880.110843,-6507.01680648,1607.26453864,-8114.28134512,323625,304070,28684.0546856,0.0619624964603,0.339539118538,-1.32723945246,,,,,"2026-07-13T06:50:03.000+09:00",115722,1457293,0,-0.101221640489,-0.122164048866,-0.191972076789,0,0.00884955752212,0.0566371681416,-0.114716106605,-0.0577827473937,-0.0227121005462,0.00560999838968,-0.0283220989358,0.100118864522,29.9858658474,"test",289675,-0.0109605592474,0.885283893395,0.989039440753,52181857.8,55809914,0.658961578045,1607750416,0.0464735127526,378566.673618,268683.326382,0.162141708152,13199166,18904345,56223132,-12097851,-20175895,-61225105,-1469413,435626,3291678,,,,,,,,,,,,,,,0.0252375577866,0.0546977329975,-0.0110782657512,-0.0405384409621,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-07-13T00:00:00.000+09:00",285000,292500,253000,257500,57603587,-0.101221640489,-0.1953125,-0.245973645681,39.4586900865,296315.694954,306000.102632,-9684.40767842,-651.06990477,-9033.33777365,319425,304820,29456.622208,0.0639538590218,0.383862542644,0.0639632512473,,,,,"2026-07-14T06:50:03.000+09:00",158243,-1675644,0,0.0407766990291,0.0233009708738,-0.0640776699029,1,-0.00523560209424,0.137870855148,-0.193863974329,-0.155239157536,-0.0376093502075,-0.00252842681464,-0.0350809233928,0.114394649352,30.3278703971,"test",290483.333333,-0.113546388204,0.806136025671,0.886453611796,55014951,56718249.3,1.01560939752,1550146829,-0.0398168257637,380732.646342,258117.353658,-0.00503488304315,6920560,6572500,46826195,-7484356,-11988896,-58503765,452213,5109083,10427936,,,,,,,,,,,,,,,-0.0894884121595,-0.0454605161028,-0.0117332283291,-0.0557611243858,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-07-14T00:00:00.000+09:00",250500,270000,240000,268000,75341354,0.0407766990291,-0.0790378006873,-0.218658892128,42.1051069306,291959.434192,303185.280215,-11225.8460234,-2766.02512849,-8459.82089487,315675,305650,29495.4349074,0.0649028335183,0.406672807946,1.228790186,,,,,"2026-07-15T06:50:03.000+09:00",592143,62209,0,0.0205223880597,-0.0298507462687,-0.0373134328358,0,-0.0271844660194,0.116504854369,-0.151025580106,-0.123180107967,-0.0418874851618,-0.0103209892854,-0.0315664958764,0.110057592938,30.6362819914,"test",291416.666667,-0.0803545896483,0.848974419894,0.919645410352,58146948.4,58679233.25,1.28395259834,1625488183,-0.00506749464045,379863.219324,251486.780676,0.128631230917,-6809830,6015337,50054262,1050907,-9435716,-60612852,5917896,3267925,9084373,,,,,,,,,,,,,,,0.00733076438277,-0.0192403923139,0.0334459346464,0.060017091343,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-07-15T00:00:00.000+09:00",273000,284500,272500,273500,44219975,0.0205223880597,0.0243445692884,-0.202623906706,43.4983460917,289119.521239,300986.37057,-11866.8493304,-4586.18996887,-7280.65936151,312200,306670,28567.1895569,0.0652161028857,0.419015095193,-1.14927175883,,,,,"2026-07-16T06:50:03.000+09:00",-172927,1192892,0,-0.073126142596,-0.0018281535649,-0.0383912248629,0,0.0186567164179,0.044776119403,-0.123959000641,-0.108161867806,-0.0433888458149,-0.0167685190818,-0.0266203267331,0.104450418855,30.1237440689,"test",292350,-0.0644775098341,0.876040999359,0.935522490166,53542522,59105023.15,0.748159338129,1669708158,0.032376978267,377608.25636,246791.74364,0.20416578767,-3304897,6823897,52624966,2054493,-6979585,-59219578,1610072,281379,5166382,,,,,,,,,,,,,,,0.0623582617624,0.0579734176892,-0.0418358737027,-0.0374510296295,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-07-16T00:00:00.000+09:00",269000,269000,251000,253500,44712225,-0.073126142596,-0.102654867257,-0.302613480055,39.7520906989,283639.594895,297468.861639,-13829.2667438,-6434.80532385,-7394.46141994,306700,307140,28133.8188743,0.0646295814646,0.428607832998,-1.02612472592,,,,,"2026-07-20T06:50:03.000+09:00",-290777,-314223,0,-0.00788954635108,-0.00394477317554,0.0828402366864,0,-0.0164533820841,0.0658135283364,-0.173459406586,-0.174643485056,-0.0545533204883,-0.0253838474314,-0.029169473057,0.110981534021,30.0588766141,"test",292941.666667,-0.134640002276,0.826540593414,0.865359997724,51730746,58386605.7,0.765795929802,1624995933,-0.0561087232375,372427.01119,240972.98881,0.095295761692,-7360290,-10194525,46272193,1457558,1396052,-58286293,6311161,9272625,10661177,,,,,,,,,,,,,,,-0.0636715945423,-0.0453202801924,-0.00945454805366,-0.0278058624036,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-07-20T00:00:00.000+09:00",245500,257500,238500,251500,46689105,-0.00788954635108,-0.122164048866,-0.28245363766,39.3867821621,278695.041834,294063.760776,-15368.7189424,-8221.58804756,-7147.13089484,301750,306690,27481.4032404,0.0644829807544,0.442031176307,-0.793171493951,,,,,"2026-07-21T06:50:03.000+09:00",184738,2152737,0,0.0477137176938,0.013916500994,0.0477137176938,1,-0.0315581854043,0.0749506903353,-0.166528583264,-0.179953699175,-0.0611082264112,-0.0326902109247,-0.0284180154865,0.109269993004,30.0942196663,"test",293541.666667,-0.143222143364,0.833471416736,0.856777856636,53713249.2,56868375.35,0.82100296892,1578306828,-0.0309094033227,368441.453725,235058.546275,0.123265072261,-4920945,-12104774,43215843,2161025,4823160,-53730384,3019577,7756915,9098124,,,,,,,,,,,,,,,-0.0446192417089,-0.0532935946656,0.0367296953579,0.0454040483145,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-07-21T00:00:00.000+09:00",249000,264000,243000,263500,36698805,0.0477137176938,0.0233009708738,-0.260869565217,42.7842206197,276357.34309,291799.778497,-15442.4354064,-9665.75751932,-5776.67788704,297100,306550,27018.4458661,0.0655649551176,0.42863585653,-1.46746057652,,,,,"2026-07-22T06:50:03.000+09:00",390336,2317001,0,-0.0132827324478,-0.172675521822,-0.022770398482,0,-0.00994035785288,0.0834990059642,-0.113093234601,-0.140433860708,-0.0586050679558,-0.0366821917242,-0.0219228762317,0.102536796456,29.9000633982,"test",294250,-0.104502973662,0.886906765399,0.895497026338,49532292.8,56367295,0.651065569139,1615005633,-0.040073732472,360773.856488,233426.143512,0.236155450184,-1566020,-1662683,55195717,682303,1187074,-58774591,726338,555504,1613243,,,,,,,,,,,,,,,0.0355540823201,0.00493570247052,0.0121596353737,0.0427780152233,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-07-22T00:00:00.000+09:00",269000,276000,259000,260000,40001439,-0.0132827324478,-0.0298507462687,-0.162640901771,42.0440023643,273840.828769,289444.239349,-15603.41058,-10853.2881315,-4750.12244858,294575,306220,26302.8425899,0.0599156959051,0.443565631999,-1.11845255606,,,,,"2026-07-23T06:50:03.000+09:00",-10588,-29542,0,0.05,-0.176923076923,0.05,0,0.0208728652751,0.0645161290323,-0.117372485785,-0.150937234668,-0.0600131176156,-0.0417434158903,-0.0182697017253,0.101164779192,29.9728628964,"test",294958.333333,-0.11851956491,0.882627514215,0.88148043509,42464309.8,54522757.8,0.733664998141,1575004194,-0.00759885810472,359906.673023,229243.326977,0.235388683619,6067745,2683050,49577964,778298,1123443,-54028776,-7407729,-4053000,2269399,,,,,,,,,,,,,,,0.00737260945917,-0.00298669923275,-0.020655341907,-0.0102960332151,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-07-23T00:00:00.000+09:00",265000,273000,257000,273000,29117852,0.05,-0.0018281535649,-0.19587628866,45.7952319756,273711.470497,288226.147545,-14514.6770485,-11585.5659149,-2929.11113366,291250,305970,25566.9252621,0.0569521924326,0.429579903741,-1.83592468024,,,,,"2026-07-24T06:50:03.000+09:00",-50509,722193,0,-0.0750915750916,-0.217948717949,-0.010989010989,0,0.0192307692308,0.0615384615385,-0.062660944206,-0.10775566232,-0.0531673151961,-0.0424379703842,-0.010729344812,0.0936517408867,29.704089089,"test",295800,-0.0770791075051,0.937339055794,0.922920892495,39443885.2,51828427.9,0.5618123717,1604122046,-0.0599794500037,353807.573482,228692.426518,0.354134367878,2675500,-6124377,41879321,1724775,4493442,-49296240,-4693419,1453424,5551514,,,,,,,,,,,,,,,0.0440134163026,0.0521775020304,0.00598658369743,-0.00217750203038,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-07-24T00:00:00.000+09:00",268000,269500,247000,252500,41226962,-0.0750915750916,-0.00394477317554,-0.297635605007,41.2599983845,270448.167343,285579.766246,-15131.5989022,-12294.7725124,-2836.82638988,285900,305570,25597.8591719,0.0564261260183,0.393717864242,-0.772320595074,,,,,"2026-07-27T06:50:04.000+09:00",-565908,-2089531,0,0.00990099009901,0.0257425742574,0.0138613861386,1,-0.018315018315,0.0824175824176,-0.116824064358,-0.173675426253,-0.0599271243653,-0.0486921683658,-0.0112349559995,0.101377660087,29.9737695455,"test",296358.333333,-0.147990889408,0.883175935642,0.852009110592,38746832.6,50643691.15,0.814059186126,1562895084,-0.166182072414,342181.968693,229618.031307,0.203279746823,-6615969,-918362,29631178,8270611,8000127,-39703578,-1534218,-7289875,8635872,,,,,,,,,,,,,,,-0.0572462022097,-0.053221642962,-0.0178453728819,-0.0218699321296,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-07-27T00:00:00.000+09:00",255000,260000,246000,255000,34401475,0.00990099009901,0.013916500994,-0.247787610619,42.0141732971,268071.526214,283314.598375,-15243.0721619,-12884.4324423,-2358.63971966,281700,304940,24769.4406597,0.0558693318706,0.370559421998,-1.20983580817,,,,,"2026-07-28T06:50:04.000+09:00",90268,-3274355,0,-0.145098039216,-0.0843137254902,0.0235294117647,0,0.00990099009901,0.0554455445545,-0.0947816826411,-0.163769921952,-0.0597767535762,-0.0505271860481,-0.00924956752808,0.0971350614104,29.8026288235,"test",296858.333333,-0.141004407265,0.905218317359,0.858995592735,36289306.6,49017209.25,0.701824431182,1597296559,-0.0683320042338,333893.294588,229506.705412,0.244220017049,-9205578,-1601583,30171037,9654465,8616883,-36508068,-142307,-7214884,4729424,,,,,,,,,,,,,,,0.00973452385579,0.0222394482906,0.000166466243224,-0.0123384581916,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-07-28T00:00:00.000+09:00",243000,247000,216000,218000,67667580,-0.145098039216,-0.172675521822,-0.329230769231,34.8770353921,260368.214488,278476.479977,-18108.2654889,-13929.1990516,-4179.06643731,276350,303440,25785.909184,0.0627026258104,0.399438982247,1.41788751766,,,,,"2026-07-29T06:50:04.000+09:00",505192,-5252202,0,-0.0183486238532,0.110091743119,0.190366972477,1,-0.0470588235294,0.121568627451,-0.211145286774,-0.281571315581,-0.0830654380225,-0.0638954084936,-0.0191700295289,0.118283987082,30.3223680876,"test",296825,-0.265560515455,0.788854713226,0.734439484545,42483061.6,49661873.8,1.36256598518,1529628979,-0.0804260571416,331542.481372,221157.518628,-0.0286046083587,3517183,-1041174,39260485,2731760,6542899,-38192487,-6278955,-5551869,-2674150,,,,,,,,,,,,,,,-0.108365466455,-0.0771513741077,-0.0367325727612,-0.067946665108,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-07-29T00:00:00.000+09:00",218000,234000,189200,214000,116380656,-0.0183486238532,-0.176923076923,-0.357357357357,34.2006326549,253234.643029,273700.444423,-20465.8013948,-15236.5195202,-5229.28187455,270400,302250,27144.058528,0.0619462931039,0.407829532217,3.28246449195,,,,,"2026-07-30T06:50:04.000+09:00",499090,-2645711,0,-0.00233644859813,0.130841121495,0.247663551402,1,0,0.205504587156,-0.208579881657,-0.291976840364,-0.0956345859569,-0.0711986893469,-0.0244358966101,0.12684139499,30.8461081879,"test",296616.666667,-0.278530089341,0.791420118343,0.721469910659,57758905,53204171.45,2.18743479746,1413248323,-0.227235502791,325538.552756,215261.447244,-0.0114388860533,8618678,1632571,31691820,-5275256,1946573,-34243397,-3499238,-3381384,1435514,,,,,,,,,,,,,,,-0.0598340543789,-0.0611603031806,0.0414854305257,0.0428116793274,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-07-30T00:00:00.000+09:00",204000,226000,202000,213500,81409543,-0.00233644859813,-0.217948717949,-0.324367088608,34.1115768392,247121.621024,269241.152244,-22119.5312197,-16613.1218601,-5506.40935956,265275,300890,26919.4829188,0.0616298288622,0.424274809993,1.31197014399,,,,,"2026-07-31T06:50:04.000+09:00",-246553,309240,0,0.213114754098,0.0772833723653,0.201405152225,1,-0.0467289719626,0.11214953271,-0.195174818584,-0.29043836618,-0.103604361685,-0.0778132171434,-0.0257911445412,0.126086571048,30.4863951716,"test",296466.666667,-0.279851585338,0.804825181416,0.720148414662,68217243.2,55136495.4,1.47650920519,1331838780,-0.254317952171,321549.750111,209000.249889,0.0399801873991,19155477,14878394,30043716,-15016204,-8124096,-28440935,-3969847,-6491312,-1985288,,,,,,,,,,,,,,,-0.0123039108355,-0.0270115289431,0.00996746223736,0.0246750803449,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-07-31T00:00:00.000+09:00",225500,267000,224000,259000,115963226,0.213114754098,0.0257425742574,-0.10843373494,47.5069798054,248949.063944,268482.548374,-19533.4844304,-17197.1943742,-2336.29005623,263700,300600,28818.0912818,0.0777197955621,0.418004414856,2.44734624203,,,,,"2026-08-03T06:50:04.000+09:00",-1130146,6097416,0,-0.0984555984556,-0.0926640926641,-0.003861003861,0,0.056206088993,0.201405152225,-0.0178232840349,-0.138389886893,-0.0754188588047,-0.0663984338771,-0.00902042492753,0.111266761706,31.0333670223,"test",296950,-0.12779929281,0.982176715965,0.87220070719,83164496,57486037.25,2.01724160418,1447802006,-0.0830709521554,318813.882099,208586.117901,0.457361014857,4875583,10450378,24491429,-12473564,-14201276,-27928658,7671099,3653448,2756902,,,,,,,,,,,,,,,0.179114910719,0.116287726046,0.0339998433796,0.0968270280523,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-08-03T00:00:00.000+09:00",259000,259000,231500,233500,53024396,-0.0984555984556,-0.0843137254902,-0.257551669316,42.3147711991,246572.284875,265891.248494,-19318.9636191,-17621.5482232,-1697.41539593,259650,299660,28723.9419045,0.0777937831873,0.395636498726,-0.177468787489,,,,,"2026-08-04T06:50:04.000+09:00",-112384,-3772324,0,0.0364025695931,-0.00856531049251,0.0920770877944,0,0,0.106177606178,-0.100712497593,-0.220783554695,-0.0827364608955,-0.075467015945,-0.00726944495047,0.12301474049,30.1472000236,"test",296275,-0.211880853936,0.899287502407,0.788119146064,86889080.2,57268373.45,0.925893172892,1394777610,-0.179776770838,311013.508447,208286.491553,0.245441843922,427508,11265657,16463645,-7250707,-14958599,-21694451,6982375,3743298,4720955,,,,,,,,,,,,,,,-0.0512474508942,0.0244387017895,-0.0472081475614,-0.122894300245,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-08-04T00:00:00.000+09:00",239000,246500,227500,242000,53946799,0.0364025695931,0.110091743119,-0.24375,44.4925290115,245868.856433,264121.526384,-18252.6699508,-17747.7725687,-504.897382076,255750,298600,28029.3746256,0.078257805004,0.341879533346,-0.162191404167,,,,,"2026-08-05T06:50:04.000+09:00",-163130,-1158385,0,0,-0.00413223140496,0.0268595041322,0,0.0235546038544,0.0813704496788,-0.0537634408602,-0.189551239116,-0.0754242559949,-0.0733379031764,-0.0020863528185,0.115823862089,30.2002019203,"test",295800,-0.181879648411,0.94623655914,0.818120351589,84144924,57793807.35,0.933435630453,1448724409,-0.169050799696,299467.845327,212032.154673,0.342741563573,-20467790,-9106579,-5237936,9876016,-979840,-5238763,10439373,10227016,10339734,,,,,,,,,,,,,,,0.0162206649674,0.0588187427951,0.0201819046258,-0.022416173202,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-08-05T00:00:00.000+09:00",250000,254500,240000,242000,43358171,0,0.130841121495,-0.168384879725,44.4925290115,245273.647751,262482.8948,-17209.2470488,-17640.0674647,430.820415926,253300,297580,27062.9907238,0.0761023941656,0.323297067756,-0.569377661232,,,,,"2026-08-06T06:50:04.000+09:00",6729,288506,0,-0.0495867768595,0.0661157024793,0.0247933884298,1,0.0330578512397,0.0599173553719,-0.0446111330438,-0.186773304658,-0.0711125911106,-0.0728928407632,0.00178024965259,0.111830540181,29.9816987376,"test",295225,-0.180286222373,0.955388866956,0.819713777627,69540427,56977647.55,0.760968078964,1448724409,-0.11909970474,294245.573631,212354.426369,0.362011946618,-1251084,580616,10911574,5648205,-3277815,-9643515,-4176851,2975835,-1190624,,,,,,,,,,,,,,,0.0376335715802,0.0241699969259,-0.0376335715802,-0.0241699969259,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-08-06T00:00:00.000+09:00",241500,246000,228000,230000,41331393,-0.0495867768595,0.0772833723653,-0.138576779026,41.9024328588,242923.855789,260076.754444,-17152.8986549,-17542.6337027,389.735047819,251450,296130,26415.6342435,0.0747833146466,0.331199083739,-0.597191701701,,,,,"2026-08-07T06:50:04.000+09:00",244852,-112655,0,0.0217391304348,0.14347826087,0.117391304348,1,-0.00206611570248,0.0743801652893,-0.0853052296679,-0.22331408503,-0.0745778202388,-0.0762723204467,0.00169450020791,0.114850583667,29.8829674782,"test",294300,-0.218484539585,0.914694770332,0.781515460415,61524797,55682111.85,0.742274163583,1407393016,-0.0986041139171,293090.004803,209809.995197,0.242435188211,3770464,-4119356,11458558,4811470,4869075,-5741164,-8677414,-964269,-5720778,,,,,,,,,,,,,,,-0.0457514556868,0.00260133318326,-0.0038353211727,-0.0521881100428,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-08-07T00:00:00.000+09:00",231000,239500,229000,235000,34134783,0.0217391304348,-0.0926640926641,-0.16814159292,43.3814094165,241704.801052,258219.217078,-16514.4160255,-17336.9901673,822.574141795,249075,294560,25278.8032261,0.0736705018367,0.318429129464,-0.83991608469,,,,,"2026-08-10T06:50:04.000+09:00",118988,-1121707,0,-0.0148936170213,0.168085106383,0.146808510638,1,0.00434782608696,0.045652173913,-0.0565090836094,-0.202199891363,-0.0702741107468,-0.0737744262438,0.003500315497,0.10756937543,29.7131682448,"test",293675,-0.199795692517,0.943490916391,0.800204307483,45159108.4,54700295.75,0.624032878287,1441527799,-0.118322969031,288731.367711,209418.632289,0.322537957804,14983707,1001545,339036,-1821724,9672000,4866903,-13171710,-10615793,-4979595,,,,,,,,,,,,,,,-0.00597327353178,-0.00356755273367,0.0277124039666,0.0253066831685,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-08-10T00:00:00.000+09:00",234500,238500,228500,231500,26798412,-0.0148936170213,-0.00856531049251,-0.191972076789,42.5645743715,240134.83166,256240.015813,-16105.1841532,-17090.6289645,985.444811313,246325,293280,24187.4601385,0.0735350212962,0.295440484559,-1.09863655536,,,,,"2026-08-11T06:50:04.000+09:00",239878,-3533237,0,0.0410367170626,0.138228941685,0.17494600432,1,-0.00212765957447,0.0425531914894,-0.0601847153151,-0.210651936716,-0.0695688300352,-0.0738256110776,0.00425678104239,0.104481469281,29.4561883425,"test",292758.333333,-0.209245395804,0.939815284685,0.790754604196,39913911.6,54201386.9,0.494422994184,1414729387,-0.178059123613,282712.18868,209937.81132,0.296288191834,6411028,6564136,4123436,1029375,5002267,3483711,-7726791,-11733331,-7448002,,,,,,,,,,,,,,,0.00653323256806,0.0696786469874,-0.0214268495893,-0.0845722640087,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-08-11T00:00:00.000+09:00",230000,243000,224000,241000,39743483,0.0410367170626,-0.00413223140496,-0.0640776699029,45.5608534179,240267.934481,255111.125753,-14843.1912714,-16641.1414258,1797.95015448,245500,291730,23816.9272715,0.0710065130068,0.293957125094,-0.539918453063,,,,,"2026-08-12T06:50:04.000+09:00",-7730,1134428,0,0.0705394190871,0.0684647302905,0.109958506224,1,-0.00647948164147,0.0820734341253,-0.0183299389002,-0.173893668803,-0.0615900052754,-0.0690503793604,0.00746037408499,0.098825424363,29.8905086484,"test",291891.666667,-0.174351214777,0.9816700611,0.825648785223,37073248.4,53308381.7,0.745539101593,1454472870,-0.0897363190824,281583.237105,209416.762895,0.437644175509,2406034,18754468,6944032,-919935,-5926876,823257,-2807058,-14210700,-8980049,,,,,,,,,,,,,,,0.00728134534245,0.00394396526502,0.0337553717202,0.0370927517976,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-08-12T00:00:00.000+09:00",242000,260500,241000,258000,46470122,0.0705394190871,0.0661157024793,-0.0373134328358,50.5338745782,242995.944561,255325.116438,-12329.1718766,-15778.747516,3449.57563943,245000,289790,23508.5753235,0.0721656367751,0.286413139475,-0.218928727454,,,,,"2026-08-13T06:50:04.000+09:00",-155397,-1329787,0,0.0193798449612,0.0581395348837,0.0329457364341,1,0.00414937759336,0.0809128630705,0.0530612244898,-0.109700127679,-0.0477874878936,-0.0611579361085,0.0133704482149,0.0911185090059,30.1150349903,"test",291633.333333,-0.115327465996,1.05306122449,0.884672534004,37695638.6,51864820.1,0.895985408036,1500942992,-0.120067119446,280085.609586,209914.390414,0.685261139161,8079088,10331717,15227954,-8590202,-4566407,-4774206,-1114865,-7553807,-12012356,,,,,,,,,,,,,,,0.0367991326178,0.00124731884734,0.0337402864694,0.0692921002398,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-08-13T00:00:00.000+09:00",265000,271000,260500,263000,54998176,0.0193798449612,0.14347826087,-0.0383912248629,51.9248996713,246073.491552,255893.626331,-9820.13477947,-14587.0249687,4766.89018922,244475,287800,22757.9628004,0.0721503280344,0.27527465441,0.105525095172,,,,,"2026-08-14T06:50:04.000+09:00",11246,-4280262,0,0.0437262357414,0.0266159695817,-0.00380228136882,1,0.0271317829457,0.0406976744186,0.0757746190817,-0.08617095205,-0.0373389155113,-0.055463973265,0.0181250577537,0.0865321779484,30.3027198902,"test",291325,-0.0972281815841,1.07577461908,0.902771818416,40428995.2,52403730.15,1.04950880104,1555941168,-0.108548561023,278123.885568,210826.114432,0.77526914617,-581512,2212160,6846821,-1894720,-1703923,-465502,1135888,-1920029,-7922186,,,,,,,,,,,,,,,0.0356130985676,0.00286409519042,-0.0162332536063,0.0165157497708,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-08-14T00:00:00.000+09:00",272500,278000,266000,274500,39062903,0.0437262357414,0.168085106383,0.0828402366864,55.0554226115,250446.800544,257271.876233,-6825.07568882,-13034.6351127,6209.55942389,245525,286450,22203.8226004,0.0706605603008,0.292778984762,-0.528572350805,,,,,"2026-08-18T06:50:04.000+09:00",-138191,-12999,0,-0.040072859745,-0.0673952641166,-0.0947176684882,0,0.0361216730038,0.0456273764259,0.11801242236,-0.0417175772386,-0.0248636637116,-0.0474850095181,0.0226213458065,0.0808882426244,30.0033903421,"test",291341.666667,-0.0578072709591,1.11801242236,0.942192729041,41414619.2,52121264.05,0.749461927142,1595004071,-0.0287712343001,281467.280117,209582.719883,0.90307682075,-7167281,-3396520,7137041,5776727,1671575,5142426,1859725,820735,-13431485,,,,,,,,,,,,,,,0.0241584890817,0.00380788743513,0.0195677466597,0.0399183483063,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-08-18T00:00:00.000+09:00",284500,288000,262000,263500,45511083,-0.040072859745,0.138228941685,0.0477137176938,51.594591563,252454.985076,257733.218734,-5278.23365838,-11483.3548218,6205.12116346,246125,285140,22474.9781289,0.0713315774109,0.298332858531,-0.265027504561,,,,,"2026-08-19T06:50:04.000+09:00",27380,-999691,0,-0.022770398482,-0.00948766603416,-0.0493358633776,0,0.0364298724954,0.0947176684882,0.070594210259,-0.0758925440135,-0.0200312472804,-0.0435800942006,0.0235488469202,0.0852940346449,30.1152750836,"test",291058.333333,-0.094683196381,1.07059421026,0.905316803619,45157153.4,52062362.95,0.874164759746,1549492988,-0.0276724281874,282838.587403,209411.412597,0.736629014338,-16640381,-12719692,3508518,10066313,4470531,3131082,7467074,7640058,-7564859,,,,,,,,,,,,,,,-0.0154931111474,-0.0352165616145,-0.0245797485976,-0.00485629813046,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-08-19T00:00:00.000+09:00",257500,261500,246500,257500,45473207,-0.022770398482,0.0684647302905,-0.022770398482,49.7572907322,253231.141218,257715.943272,-4484.80205438,-10083.6442684,5598.84221397,245825,284230,22083.9082626,0.070864923053,0.29480908228,-0.286621178392,,,,,"2026-08-20T06:50:04.000+09:00",-253309,-5082635,0,0.0601941747573,0.00776699029126,-0.0155339805825,1,-0.022770398482,0.0569259962049,0.0474931353605,-0.0940435562748,-0.0174167070073,-0.0391597835664,0.0217430765591,0.0857627505343,30.0914088524,"test",290433.333333,-0.11339377941,1.04749313536,0.88660622059,46303098.2,52501083.05,0.866138455786,1504019781,-0.105698630916,282060.721326,209589.278674,0.661097938344,-15783917,-15977791,-7371076,12087597,11303609,10939792,4422918,5309947,-4225606,,,,,,,,,,,,,,,-0.0580305480631,-0.0116758571086,0.0352601495811,-0.0110945413734,,,0,0,1
"005930","삼성전자","KOSPI","KRW","1d","2026-08-20T00:00:00.000+09:00",258000,274000,252000,273000,46036748,0.0601941747573,0.0581395348837,0.05,54.2861518718,256272.504107,258848.095622,-2575.59151502,-8582.03371769,6006.44220267,246475,283150,22077.9148153,0.0719108420601,0.305650408127,-0.27728900342,,,,,"2026-08-21T06:50:04.000+09:00",-435759,3990612,0,-0.010989010989,-0.021978021978,-0.0622710622711,0,0.00194174757282,0.0854368932039,0.107617405416,-0.0358467243511,-0.00943440115392,-0.0314360209439,0.02200161979,0.0808714828398,30.1621775793,"test",290100,-0.0589451913133,1.10761740542,0.941054808687,46216423.4,52802848.5,0.871861070147,1550056529,-0.0236234083091,284142.592172,208807.407828,0.852093118658,-8100217,-19575825,-7030921,6313648,16575425,10677776,2029101,3964701,-3994655,,,,,,,,,,,,,,,0.0589398825869,0.0199281954249,0.00125429217036,0.0402659793324,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-08-21T00:00:00.000+09:00",273000,285000,266000,270000,67679295,-0.010989010989,0.0266159695817,-0.010989010989,53.2850108584,258384.426552,259674.162613,-1289.73606093,-7123.57418634,5833.83812541,246325,282600,21858.063757,0.0712264935532,0.302572895995,0.540124139361,,,,,"2026-08-24T06:50:04.000+09:00",80024,211441,0,-0.0518518518519,-0.05,-0.037037037037,0,0,0.0695970695971,0.0961128590277,-0.0445859872611,-0.00477680022566,-0.0263836080975,0.0216068078719,0.0809557916927,30.5364680945,"test",289558.333333,-0.0675453996028,1.09611285903,0.932454600397,48752647.2,54730920.65,1.23658243268,1482377234,-0.111221235231,283590.634303,209059.365697,0.817651912316,5516369,-6621811,6349387,1708628,8073879,3114935,-7538314,-1034144,-10409754,,,,,,,,,,,,,,,0.00880982053475,-0.0463199705074,-0.0197988315238,0.0353309595184,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-08-24T00:00:00.000+09:00",270000,274000,255000,256000,52391422,-0.0518518518519,-0.0673952641166,0.0138613861386,48.7653199224,258017.591698,259402.00242,-1384.41072156,-5975.74149338,4591.33077182,246500,281600,21653.9163458,0.0701419681687,0.303550220968,-0.121849095371,,,,,"2026-08-25T06:50:04.000+09:00",151713,-6652334,0,0.01953125,0.0078125,0.07421875,1,0,0.0703703703704,0.0385395537525,-0.0909090909091,-0.00540785438109,-0.0233427402085,0.0179348858274,0.0845856107258,30.2271861571,"test",288600,-0.112959112959,1.03853955375,0.887040887041,51418351,55289143.65,0.947589681107,1429985812,-0.120194728319,283912.564734,209087.435266,0.626962693783,3292617,-5517893,2537510,1602468,7129350,4271649,-5033372,-1583150,-7724760,,,,,,,,,,,,,,,-0.0312442589633,0.0142030575854,-0.0206075928886,-0.0660549094372,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-08-25T00:00:00.000+09:00",254500,261000,245000,261000,36923430,0.01953125,-0.00948766603416,0.0235294117647,50.383967728,258476.423745,259520.372611,-1043.94886625,-4989.38296796,3945.4341017,246800,280330,21250.0651782,0.0702201413833,0.306117174752,-0.781016363818,,,,,"2026-08-26T06:50:04.000+09:00",138803,-4732749,0,-0.00574712643678,-0.0229885057471,0.0632183908046,0,-0.005859375,0.0625,0.0575364667747,-0.0689544465451,-0.00399980408526,-0.0191164098389,0.0151166057536,0.0814178742462,29.8966325532,"test",288025,-0.0938286607065,1.05753646677,0.906171339293,49700820.4,55415241.4,0.6663045954,1466909242,-0.117645717772,284574.859364,209025.140636,0.687955696446,180546,-2754898,2355203,1844040,8353152,2867351,-1854925,-5357298,-5707273,,,,,,,,,,,,,,,0.0068359375,0.0169918729175,0.0126953125,0.00253937708249,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-08-26T00:00:00.000+09:00",261500,266500,255500,259500,30448186,-0.00574712643678,0.00776699029126,0.190366972477,49.8748991367,258633.897015,259518.863529,-884.966513905,-4168.49967715,3283.53316324,248875,278690,20517.9176655,0.0614951189177,0.287070753936,-0.958783633974,,,,,"2026-08-27T06:50:04.000+09:00",31291,-2262958,0,0.028901734104,-0.0423892100193,0.104046242775,0,0.00191570881226,0.0421455938697,0.0426921145153,-0.0688578707524,-0.00341027558345,-0.0160635825709,0.0126533069874,0.0790671200983,29.6980489589,"test",287041.666667,-0.0959500653215,1.04269211452,0.904049934678,46695816.2,53554271.7,0.56854822283,1436461056,-0.086984585956,284597.366943,213152.633057,0.648716349297,4769334,13931440,7601538,-1334961,-5348679,-951786,-5133447,-10590509,-9264246,,,,,,,,,,,,,,,0.00970970258382,-0.000338511757239,-0.0154568290206,-0.00540861467954,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-08-27T00:00:00.000+09:00",269000,272000,262500,267000,30043325,0.028901734104,-0.021978021978,0.247663551402,52.4612440274,259920.989782,260073.021786,-152.032004071,-3365.20614253,3213.17413846,251525,277170,19945.2092608,0.0612473890133,0.260154608803,-0.9689223315,,,,,"2026-08-28T06:50:04.000+09:00",62017,222179,0,-0.0393258426966,-0.0711610486891,0.0112359550562,0,0.0366088631985,0.0366088631985,0.0615246993341,-0.0366922827146,-0.000569408254948,-0.0126037683241,0.0120343600691,0.0747011582803,29.7131550019,"test",285575,-0.0650442090519,1.06152469933,0.934955790948,43497131.6,49237405.15,0.610172792585,1466504381,0.0540808942284,284242.69399,218807.30601,0.736492828695,13281854,15864178,7200686,-12129148,-11313446,-2582243,-5006108,-8618359,-9231630,,,,,,,,,,,,,,,0.0152991755542,0.0130371158707,0.0136025585498,0.0158646182334,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-08-28T00:00:00.000+09:00",262500,266000,256000,256500,24004665,-0.0393258426966,-0.05,0.201405152225,48.6746662667,259394.683661,259808.353505,-413.669843899,-2774.8988828,2361.22903891,253675,275440,19306.2657422,0.0622299452852,0.218451924601,-1.17168051253,,,,,"2026-08-31T06:50:04.000+09:00",61436,-2135142,0,0.00584795321637,0.00194931773879,0.0701754385965,1,-0.0168539325843,0.0374531835206,0.0111362964423,-0.0687627069416,-0.00161274792943,-0.0108183192312,0.00920557130177,0.0752680925622,29.448642688,"test",283808.333333,-0.0962210411956,1.01113629644,0.903778958804,34762205.6,46367161.25,0.517708316681,1442499716,0.119331152713,281382.895987,225967.104013,0.550978248247,10095093,1823826,-6705181,-9916964,-3272440,7966591,-6194675,-4013659,-7932101,,,,,,,,,,,,,,,-0.0178650737735,0.000907300185041,-0.0214607689231,-0.0402331428817,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-08-31T00:00:00.000+09:00",256000,260000,246000,258000,28001732,0.00584795321637,0.0078125,-0.003861003861,49.2383437953,259180.116944,259674.401394,-494.284449532,-2318.77599615,1824.49154662,253625,273330,18927.2467606,0.0415316772973,0.218218754235,-1.27711767902,,,,,"2026-09-01T06:50:04.000+09:00",-130931,-353104,0,-0.0116279069767,0.0445736434109,0.0445736434109,1,-0.00194931773879,0.0545808966862,0.0172498767866,-0.0560860498299,-0.00191583119973,-0.00898750386104,0.00707167266131,0.0733614215528,29.6084917873,"test",282408.333333,-0.0864292248222,1.01724987679,0.913570775178,29884267.6,41969086.55,0.66719898625,1470501448,0.0270430498564,281297.865771,225952.134229,0.579048553123,-7148201,3490622,-4422246,51465,-6899682,11573243,1379698,-4177439,-15555647,,,,,,,,,,,,,,,0.00458691271609,-0.00491406352501,0.00126104050029,0.0107620167414,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-09-01T00:00:00.000+09:00",259500,262500,254000,255000,23436082,-0.0116279069767,-0.0229885057471,0.0920770877944,48.1005497442,258537.02203,259328.149439,-791.127408936,-2013.24627871,1222.11886977,254700,271420,18182.4434206,0.0349601330402,0.204846184479,-1.50449871184,,,,,"2026-09-02T06:50:04.000+09:00",-28177,-589206,0,-0.0254901960784,0.0666666666667,0.0764705882353,1,0.00581395348837,0.0329457364341,0.00117785630153,-0.0604966472625,-0.0031024604272,-0.00789508344591,0.00479262301871,0.0713036996885,29.4188061827,"test",281175,-0.0930914910643,1.0011778563,0.906908508936,27186798,40489670.85,0.578816313099,1447065366,0.0645692529753,280787.161593,228612.838407,0.505749954799,-7997473,7686159,-1224295,3276469,-9881017,7944933,-999082,-7762516,-17213087,,,,,,,,,,,,,,,0.00231377620593,-0.0156300566949,-0.0139416831827,0.00400214971817,,,0,0,-1
"005930","삼성전자","KOSPI","KRW","1d","2026-09-02T00:00:00.000+09:00",252500,255500,248000,248500,23922977,-0.0254901960784,-0.0423892100193,0.0268595041322,45.6397285401,256992.864794,258526.064295,-1533.19950067,-1917.2369231,384.037422426,255025,269260,17419.4117477,0.03478426146,0.200793348475,-1.31679108414,,,,,"2026-09-03T06:50:04.000+09:00",-52922,-544670,0,-0.00201207243461,0.0764587525151,0.110663983903,1,-0.00980392156863,0.0294117647059,-0.0255857268895,-0.0771002005497,-0.00616981690412,-0.00771523912716,0.00154542222304,0.0700982364092,29.4135480603,"test",280266.666667,-0.113344433873,0.97441427311,0.886655566127,25881756.2,38988479.75,0.613590915917,1423142389,-0.0328071524769,280628.661847,229421.338153,0.372576820478,-2104129,-5049637,11658480,141497,-1795982,-1767928,-3915591,-2795803,-22287065,,,,,,,,,,,,,,,-0.0399485063928,-0.0210289193303,0.0144583103144,-0.00446127674814,,,0,1,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-04-25T00:00:00.000+09:00",599,604,566,594,537914,0.0348432055749,0.0645161290323,0.212244897959,60.3757688022,548.212659441,545.279546799,2.93311264179,-14.6919660042,17.625078646,516,589.08,35.5128115664,0.0369350713317,0.323321800935,-0.277058614959,,,,,"2025-04-28T06:51:34.000+09:00",0,46000,0,-0.0454545454545,-0.0488215488215,-0.0185185185185,0,0.0435540069686,0.0662020905923,0.151162790698,0.00835200651864,0.00493790007035,-0.024733949502,0.0296718495723,0.059785878058,19.5823332976,"test",641.283333333,-0.0737323595914,1.1511627907,0.926267640409,975543.6,693466.85,0.775688124097,153269479,0.355244810909,599.417024641,432.582975359,0.967530461171,-144473,-322233,-922107,-16747,181339,786182,-6580,-15368,-15565,,,,,,,,,,,,,,,0.0095031181487,0.00497190392243,0.0253400874262,0.0298713016525,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-04-28T00:00:00.000+09:00",594,602,562,567,517295,-0.0454545454545,0.0197841726619,0.145454545455,54.0020050725,551.103019527,546.888469258,4.21455026849,-10.9106627496,15.1252130181,519.6,583.34,35.833325026,0.0388858805412,0.329735933721,-0.292460041434,,,,,"2025-04-29T06:51:34.000+09:00",0,-114783,0,0.021164021164,0.00881834215168,0.137566137566,1,0,0.0673400673401,0.0912240184758,-0.0280111084445,0.00743306925659,-0.0192427914456,0.0266758607022,0.0631981041023,19.4967278975,"test",637.616666667,-0.110750973678,1.09122401848,0.889249026322,978032,681821.5,0.758695641015,152752184,0.268362980633,605.265395581,433.934604419,0.77665780143,-171693,-81625,-783572,-7954,-72412,641240,-3700,-11231,-15262,,,,,,,,,,,,,,,0.00100538035581,-0.0140881744302,-0.0464599258104,-0.0313663710243,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1d","2025-04-29T00:00:00.000+09:00",567,580,559,579,350326,0.021164021164,0.0682656826568,0.169696969697,56.2144198965,555.394862677,549.267101165,6.12776151142,-7.50297789743,13.6307394089,523.8,577.78,34.7738018098,0.0389537100006,0.338354802836,-0.554956902591,,,,,"2025-04-30T06:51:34.000+09:00",0,26142,0,-0.0189982728843,-0.0172711571675,0.214162348877,0,0,0.037037037037,0.10538373425,0.00211153034027,0.0105833532149,-0.0129585110491,0.023541864264,0.060058379637,19.127921911,"test",634.083333333,-0.0868708108819,1.10538373425,0.913129189118,982572,665084.05,0.526739439925,153102510,0.301453553126,612.415122863,435.184877137,0.811459253323,-265852,-85710,-811140,97156,-72028,679109,-7242,-10120,-18755,,,,,,,,,,,,,,,0.00649702219816,0.00979969697391,0.0146669989659,0.0113643241901,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-04-30T00:00:00.000+09:00",579,594,560,568,366172,-0.0189982728843,-0.0389170896785,0.161554192229,53.6662687652,557.334114572,550.654723301,6.67939127142,-4.66650406366,11.3458953351,527.75,572.84,34.718530252,0.0391650273359,0.337658600849,-0.528570394541,,,,,"2025-05-02T06:51:34.000+09:00",0,-33062,0,-0.00528169014085,0.0457746478873,0.177816901408,1,0,0.0587219343696,0.0762671719564,-0.0084491306473,0.011759491675,-0.00821567616842,0.0199751678435,0.0611241729789,19.1529798709,"test",626.433333333,-0.0932794125472,1.07626717196,0.906720587453,457552,665768.85,0.549998696995,152736338,0.300114897235,616.849663299,438.650336701,0.725870662748,166093,-94450,-553741,-163720,-74026,421189,-3319,-7035,-18641,,,,,,,,,,,,,,,-0.00343413554116,-0.0126916829557,-0.0155641373431,-0.00630658992858,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1d","2025-05-02T00:00:00.000+09:00",568,574,556,565,259547,-0.00528169014085,-0.0156794425087,0.155419222904,52.9611726936,558.513481561,551.71733639,6.79614517146,-2.37397421664,9.1701193881,531.55,567.84,33.5243495197,0.0392376571643,0.333539394331,-0.714448691859,,,,,"2025-05-07T06:51:34.000+09:00",0,-24444,0,0,0.0619469026549,0.187610619469,1,0,0.0316901408451,0.0629291694102,-0.00500140884756,0.0120285755247,-0.00420172427723,0.0162302998019,0.0593351318933,18.8035188207,"test",619.266666667,-0.0876305307353,1.06292916941,0.912369469265,406250.8,664923.8,0.390340968394,152476791,0.28097926409,620.196432528,442.903567472,0.688670875104,51191,-184574,-510636,-41925,12864,376618,-3352,-7038,-18559,,,,,,,,,,,,,,,0.00124383460911,0.00644135854107,-0.00652552474996,-0.0117230486819,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-05-07T00:00:00.000+09:00",565,568,551,565,291970,0,-0.0488215488215,0.13453815261,52.9611726936,559.511407475,552.701237398,6.81017007695,-0.537145357919,7.34731543487,534.9,562.88,32.3440388397,0.0391988437707,0.330474080741,-0.643834245853,,,,,"2025-05-08T06:51:34.000+09:00",0,117680,0,0.012389380531,0.0973451327434,0.214159292035,1,0,0.0300884955752,0.0562722004113,0.00376634451393,0.0120533983663,-0.000950699748528,0.0130040981148,0.057246086442,18.9212320735,"test",613.033333333,-0.0783535424936,1.05627220041,0.921646457506,357062,659282.9,0.442859961937,152476791,0.252684242227,623.285292894,446.514707106,0.670277197791,119958,178721,-508755,-119807,-175088,377166,180,-3360,-18595,,,,,,,,,,,,,,,0.00547310521566,0.0013160446624,-0.00547310521566,-0.0013160446624,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-05-08T00:00:00.000+09:00",565,585,565,572,377203,0.012389380531,0.00881834215168,0.196652719665,54.5761879309,561.432729402,554.130775369,7.30195403336,1.03067452034,6.27127951302,539.6,558.22,31.4623217797,0.0376752967359,0.317791224283,-0.460154003614,,,,,"2025-05-09T06:51:29.000+09:00",0,64723,0,-0.00524475524476,0.0646853146853,0.202797202797,1,0,0.0353982300885,0.0600444773907,0.0246856078249,0.0127656539045,0.00180187853206,0.0109637753724,0.0550040590555,19.1896777791,"test",606.95,-0.057582996952,1.06004447739,0.942417003048,329043.6,641054.65,0.588410052092,152853994,0.347145052298,625.340072312,453.859927688,0.688943157654,24843,102086,-446904,-35722,-101794,300913,349,-2986,-18127,,,,,,,,,,,,,,,0.00220685367938,0.00938005838325,0.0101825268516,0.00300932214772,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-05-09T00:00:00.000+09:00",572,580,558,569,216649,-0.00524475524476,-0.0172711571675,0.202959830867,53.7248475605,562.596924879,555.232199415,7.36472546322,2.29748470891,5.06724075431,544.4,553.8,30.7864416526,0.0375525935659,0.297211341165,-0.711244204281,,,,,"2025-05-12T06:51:29.000+09:00",0,-77926,0,0.0439367311072,0.0597539543058,0.214411247803,1,0,0.0384615384615,0.0451873622337,0.0274467316721,0.0129432784942,0.00403775871514,0.0089055197791,0.0541062243456,18.6299142537,"test",601.383333333,-0.0538480724995,1.04518736223,0.9461519275,302308.2,628921.2,0.344477177745,152637345,0.373134821978,625.300927065,463.499072935,0.652037812745,-56452,24826,-447719,56485,-27807,306244,330,534,-17014,,,,,,,,,,,,,,,-0.000856761827965,-0.0096903740457,-0.00438799341679,0.00444561880094,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-05-12T00:00:00.000+09:00",569,596,559,594,591614,0.0439367311072,0.0457746478873,0.334831460674,59.4074790238,567.428167205,558.103888347,9.3242788574,3.70284353861,5.62143531879,551.85,550.12,31.2302672489,0.0346702324801,0.252105732566,-0.0586353222324,,,,,"2025-05-13T06:51:29.000+09:00",0,136679,0,0.010101010101,-0.016835016835,0.217171717172,0,0,0.0650263620387,0.0763794509378,0.0797644150367,0.0156974391539,0.006233743331,0.00946369582288,0.0525762074897,19.6774889964,"test",596.516666667,-0.00421893772177,1.07637945094,0.995781062278,347396.6,625602.75,0.945670395471,153228959,0.474985523961,621.412274258,482.287725742,0.802965942742,-159156,-146528,-525283,155502,144134,393384,366,325,-17031,,,,,,,,,,,,,,,0.0116635044058,0.0039860488291,0.0322732267014,0.0399506822781,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1d","2025-05-13T00:00:00.000+09:00",594,603,586,600,432193,0.010101010101,0.0619469026549,0.276595744681,60.6562235634,572.439218404,561.207304025,11.2319143787,5.20865770663,6.02325667206,558.35,546.72,30.2138195882,0.0333727699492,0.220625415109,-0.318147764332,,,,,"2025-05-14T06:51:29.000+09:00",0,-13662,0,0.0333333333333,-0.00333333333333,0.19,0,0,0.0286195286195,0.0745947882153,0.0974539069359,0.0187198572978,0.00868109617771,0.0100387611201,0.0503563659804,19.3735571858,"test",592.033333333,0.0134564495242,1.07459478822,1.01345644952,381925.8,617096.95,0.700364829222,153661152,0.467748949334,619.943100263,496.756899737,0.838106052644,-100748,-49853,-511288,108591,48722,368933,44,410,-17004,,,,,,,,,,,,,,,0.000418052183651,0.00893300248139,0.00968295791736,0.00116800761962,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-05-14T00:00:00.000+09:00",599,622,595,620,652453,0.0333333333333,0.0973451327434,0.286307053942,64.5689138568,579.756261727,565.562318542,14.1939431845,7.0057148022,7.18822838229,565.25,544.66,29.9842610462,0.0335640079459,0.200077428406,0.0653763281769,,,,,"2025-05-15T06:51:29.000+09:00",0,93313,0,-0.0177419354839,-0.0483870967742,0.112903225806,0,-0.00166666666667,0.045,0.0968597965502,0.138324826497,0.0228934567492,0.0112995400035,0.0115939167456,0.0483617113649,19.8182138654,"test",587.55,0.0552293421836,1.09685979655,1.05522934218,454022.4,614475.55,1.06180465602,154313605,0.465478325378,621.796883203,508.703116797,0.984111562818,-122935,-218067,-764305,120308,212308,632725,-340,14,-17569,,,,,,,,,,,,,,,0.0123254690579,0.00979668798164,0.0210078642754,0.0235366453517,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-05-15T00:00:00.000+09:00",623,623,596,609,456777,-0.0177419354839,0.0646853146853,0.208333333333,60.9771019791,584.255298384,568.779924576,15.475373808,8.69964660336,6.77572720466,570.5,544.18,29.7710995429,0.0333446095592,0.182828051863,-0.248776350674,,,,,"2025-05-16T06:51:29.000+09:00",0,-145934,0,-0.00985221674877,-0.0525451559934,0.203612479475,0,0.00483870967742,0.0435483870968,0.0674846625767,0.119114998714,0.0254111228375,0.0142851339957,0.0111259888418,0.0488852209243,19.4437688571,"test",583.466666667,0.0437614259598,1.06748466258,1.04376142596,469937.2,601407.05,0.759513876666,153856828,0.377911848556,622.651701794,518.348298206,0.869115471554,-59456,-230827,-586454,37052,216908,423990,17429,17405,-7,,,,,,,,,,,,,,,-0.00727494442488,-0.00787497462959,-0.010466991059,-0.00986696085428,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-05-16T00:00:00.000+09:00",609,614,595,603,417383,-0.00985221674877,0.0597539543058,0.155172413793,59.0476414224,587.139098633,571.314744978,15.8243536549,10.1245880137,5.69976564119,574.55,543.9,29.0017352898,0.0330687846627,0.170354660323,-0.298109070535,,,,,"2025-05-19T06:51:33.000+09:00",0,-99288,0,-0.0315091210614,-0.0331674958541,0.255389718076,0,0,0.0311986863711,0.0495170133148,0.108659680088,0.026242709212,0.0167903615484,0.00945234766367,0.0480957467493,19.3436767452,"test",579.233333333,0.0410312482016,1.04951701331,1.0410312482,510084,591093.45,0.706120157481,153439445,0.296445426692,623.488635044,525.611364956,0.790670142049,-317590,-310991,-744597,191603,183840,477018,29557,29637,11260,,,,,,,,,,,,,,,0.00210196234016,-0.0111288408821,-0.0119541790889,0.00127662413336,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-05-19T00:00:00.000+09:00",603,603,577,584,239813,-0.0315091210614,-0.016835016835,0.136186770428,53.2964904228,586.656160381,572.254393498,14.4017668835,10.9800237876,3.42174309588,578.05,542.94,28.7873256263,0.0338136732039,0.139713051231,-0.582403587352,,,,,"2025-05-20T06:51:35.000+09:00",0,15517,0,0.0239726027397,-0.00171232876712,0.296232876712,0,0,0.0431177446103,0.0102932272295,0.0756252992964,0.024660559732,0.0188014105953,0.00585914913679,0.0492933657984,18.7575157219,"test",575.383333333,0.014975523564,1.01029322723,1.01497552356,439723.8,581567.85,0.412356013146,153199632,0.31768012967,618.430564632,537.669435368,0.573674056495,-14088,-72999,-438658,-80964,-24158,200111,31109,30757,12404,,,,,,,,,,,,,,,-0.00892697392715,-0.0156122857103,-0.0225821471342,-0.015896835351,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1d","2025-05-20T00:00:00.000+09:00",584,609,580,598,280391,0.0239726027397,-0.00333333333333,0.0852994555354,56.6471405487,588.401366477,574.161475461,14.2398910156,11.6319972332,2.60789378234,580.4,542.42,28.802516653,0.0306704485234,0.13530410687,-0.447863086336,,,,,"2025-05-21T06:51:35.000+09:00",0,-380,0,-0.0133779264214,-0.0200668896321,0.294314381271,0,0,0.0496575342466,0.0303239145417,0.102466723203,0.0238125267819,0.01945150039,0.00436102639188,0.0481647435669,18.9375310965,"test",571.766666667,0.0458811869644,1.03032391454,1.04588118696,409363.4,537900.45,0.521269316655,153480023,0.262288588902,619.665251814,541.134748186,0.724116734097,95762,-34317,-247356,-161432,-53115,20278,25998,43359,25089,,,,,,,,,,,,,,,-0.000622258413932,0.00252189141856,0.0245948611537,0.0214507113212,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-05-21T00:00:00.000+09:00",598,609,581,590,358172,-0.0133779264214,-0.0483870967742,0.0573476702509,54.2519421709,588.647310096,575.334699501,13.3126105946,11.9681199055,1.34449068912,582,542.76,28.7451940349,0.0308504924066,0.130837157765,-0.305821566542,,,,,"2025-05-22T06:51:35.000+09:00",0,906,0,-0.0220338983051,-0.0118644067797,0.342372881356,0,0,0.0468227424749,0.0137457044674,0.087036627607,0.0225637467705,0.0202849489924,0.00227879777817,0.0487206678558,19.1688911386,"test",568.05,0.0386409647038,1.01374570447,1.0386409647,350507.2,534283.8,0.670377802958,153121851,0.19025712552,620.07361291,543.92638709,0.605059638272,268493,80437,-281142,-229201,-165669,52890,14064,44041,25327,,,,,,,,,,,,,,,0.00913982627412,0.011278037873,-0.0225177526955,-0.0246559642944,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-05-22T00:00:00.000+09:00",590,590,570,577,483216,-0.0220338983051,-0.0525451559934,0.0377697841727,50.5141544495,586.855416235,575.458055094,11.3973611412,11.8539681526,-0.456607011408,583.05,542.56,28.1205373181,0.0313136522116,0.124389986611,-0.0867903323245,,,,,"2025-05-23T06:51:35.000+09:00",0,-50004,0,0.0103986135182,0.117850953206,0.327556325823,1,0,0.0338983050847,-0.0103764685704,0.0634768504866,0.0197527922725,0.0205441389127,-0.000791346640223,0.0487357665826,19.4460613077,"test",564.25,0.0225963668587,0.98962353143,1.02259636686,355795,533201.95,0.906253249824,152638635,0.192672119823,619.312790847,546.787209153,0.416581158555,93106,79563,-130803,-84936,-146146,-103444,14582,27910,31098,,,,,,,,,,,,,,,-0.0121535051303,-0.00822254774605,-0.00988039317479,-0.013811350559,,,0,1,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-05-23T00:00:00.000+09:00",577,598,570,583,380738,0.0103986135182,-0.0331674958541,0.0756457564576,52.1526665891,586.262275276,576.016717679,10.2455575964,11.5322860414,-1.28672844501,585.1,542.46,28.1119275097,0.0307046690133,0.105973613187,-0.269722947864,,,,,"2025-05-26T06:51:35.000+09:00",0,114241,0,0,0.205831903945,0.423670668954,1,0,0.0485268630849,-0.00358913006324,0.0747336209121,0.0175738552254,0.0197809366062,-0.00220708138081,0.0482194296907,19.2180539444,"test",560.8,0.0395863052782,0.996410869937,1.03958630528,348466,535857.55,0.710520921092,153019373,0.257813573775,616.102580538,554.097419462,0.46613185155,11195,294468,-77407,17310,-227408,-143403,-27406,-13604,6447,,,,,,,,,,,,,,,-0.000609175415531,-0.00235484275503,0.0110077889337,0.0127534562732,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-05-26T00:00:00.000+09:00",592,592,567,583,320308,0,-0.00171232876712,-0.0135363790186,52.1526665891,585.760386772,576.533997851,9.22638892054,11.0711066172,-1.84471769669,584.7,542.42,27.8896469733,0.0234707859297,0.105674747272,-0.698472422222,,,,,"2025-05-27T06:51:35.000+09:00",0,-68430,0,0.00514579759863,0.147512864494,0.399656946827,1,0.0154373927959,0.0428816466552,-0.00290747391825,0.0748128756314,0.0158257099838,0.0189898912817,-0.00316418129792,0.0478381594739,19.0452255036,"test",557.55,0.0456461303919,0.997092526082,1.04564613039,364565,402309.35,0.79617339244,153019373,-0.0283668525228,615.594012365,553.805987635,0.472486577983,73626,168151,-145826,-47753,-132458,-86508,-25772,-12840,11207,,,,,,,,,,,,,,,0.0201806264443,0.0129752227716,-0.0201806264443,-0.0129752227716,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-05-27T00:00:00.000+09:00",576,598,576,586,549249,0.00514579759863,-0.0200668896321,0.0209059233449,53.0540430965,585.797250345,577.235183195,8.56206714977,10.5692987237,-2.00723157396,585.3,542.62,27.4689579038,0.0225684081383,0.10423070082,1.21860723439,,,,,"2025-05-28T06:51:35.000+09:00",0,111416,0,-0.00511945392491,0.145051194539,0.503412969283,1,-0.0120068610635,0.0377358490566,0.00119596787972,0.0799454498544,0.0146110360918,0.0180363459449,-0.00342530985318,0.0468753547846,19.5896269623,"test",554.483333333,0.0568397006222,1.00119596788,1.05683970062,418336.6,403969.15,1.35963105103,153568622,0.103604074717,615.803114595,554.796885405,0.511474238111,15628,-571,-269315,66839,82125,90596,-26407,-24495,12236,,,,,,,,,,,,,,,-0.00271517168356,0.00253698622582,0.00786096928219,0.00260881137281,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-05-28T00:00:00.000+09:00",586,611,583,583,562151,-0.00511945392491,-0.0118644067797,-0.0185185185185,51.9991000675,585.366904138,577.662206662,7.70469747581,9.99637847415,-2.29168099834,584.75,542.4,27.5068894821,0.0212391561476,0.10346796493,1.30063220478,,,,,"2025-05-29T06:51:35.000+09:00",0,102366,0,0.106346483705,0.17667238422,0.509433962264,1,0,0.0477815699659,-0.00299273193673,0.0748525073746,0.0132156045897,0.0171464467824,-0.00393084219269,0.0471816286142,19.6077129655,"test",552.15,0.0558724984153,0.997007268063,1.05587249842,459132.4,405181,1.38740710942,153006471,-0.0324556186001,615.001446246,554.498553754,0.471075763027,52365,78340,119431,1501,3294,-125155,4049,-23619,17076,,,,,,,,,,,,,,,0.0124866336521,0.00231051697817,-0.017606087577,-0.00742997090309,,,0,1,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-05-29T00:00:00.000+09:00",588,660,588,645,3401021,0.106346483705,0.117850953206,0.137566137566,66.7250436772,594.541226579,582.650191354,11.8910352244,10.3753098242,1.51572540021,588.65,543.56,31.0421116619,0.0294350587814,0.132345752418,4.28977687657,,,,,"2025-05-30T06:51:35.000+09:00",0,477981,0,0.0899224806202,0.0666666666667,0.427906976744,1,0.00857632933105,0.123499142367,0.095727512104,0.186621532122,0.0184357135262,0.0160857516654,0.00234996186079,0.0481273049022,21.5088365559,"test",552.35,0.167737847379,1.0957275121,1.16773784738,1042693.4,549367.3,6.1907962123,156407492,0.332683434198,627.60266358,549.69733642,1.22331382274,-83563,-8518,-57696,160507,112985,81953,-18962,-46384,-4055,,,,,,,,,,,,,,,0.0189090500534,0.010291030338,0.0874374336516,0.096055453367,,,1,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-05-30T00:00:00.000+09:00",645,705,638,703,3463936,0.0899224806202,0.205831903945,0.214162348877,74.5811954169,611.22719172,591.564991995,19.6621997257,12.2326878045,7.42951192123,594.85,546.02,33.6105322575,0.0344846997866,0.211580751085,3.00944439681,,,,,"2025-06-02T06:51:35.000+09:00",0,186119,0,-0.0483641536273,-0.0170697012802,0.408250355619,0,0,0.103875968992,0.181810540472,0.287498626424,0.0279689896525,0.0174006938898,0.0105682957628,0.0478101454587,21.613272965,"test",553.783333333,0.269449544046,1.18181054047,1.26944954405,1659333,705047.8,4.91305128532,159871428,0.480032559495,657.779404892,531.920595108,1.35929622397,-117891,-129657,-121354,148512,213327,141952,-20166,-17255,-688,,,,,,,,,,,,,,,-0.00844286638438,-0.00263483138437,0.0983653470045,0.0925573120045,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-06-02T00:00:00.000+09:00",699,699,653,669,996728,-0.0483641536273,0.147512864494,0.177816901408,64.9069097253,620.115316071,597.300918513,22.8143975575,14.3490297551,8.46536780243,599.9,548.14,34.7812085248,0.0362801624204,0.231304631294,0.284198839499,,,,,"2025-06-04T06:51:35.000+09:00",0,-157578,0,0.00298953662182,0.0807174887892,0.431988041854,1,-0.00568990042674,0.0654338549075,0.115185864311,0.220491115408,0.0341022385016,0.0214484749703,0.0126537635313,0.0519898483181,20.3180172549,"test",554.4,0.20670995671,1.11518586431,1.20670995671,1794617,736575.6,1.35319171583,158874700,0.41668241522,669.279824157,530.520175843,0.997983389552,-604077,-599363,-650739,693340,744387,731905,-11269,-9116,9126,,,,,,,,,,,,,,,0.000481897341039,0.00808878600123,-0.0488460509684,-0.0564529396285,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-06-04T00:00:00.000+09:00",670,690,669,671,497899,0.00298953662182,0.145051194539,0.187610619469,65.1929273725,627.943728983,602.760109735,25.1836192485,16.5159476538,8.66767159468,605.2,552.14,33.7968364873,0.0361636598031,0.244382860374,-0.275184754231,,,,,"2025-06-05T06:51:35.000+09:00",0,-54689,0,0.0223546944858,0.0640834575261,0.380029806259,1,0.00149476831091,0.0313901345291,0.108724388632,0.215271489115,0.0375314742898,0.0246139309296,0.0129175433602,0.0503678636175,19.6269216642,"test",555.183333333,0.208609768545,1.10872438863,1.20860976854,1784347,748493.2,0.665201768032,159372599,0.460646001861,679.150253549,531.249746451,0.944893674071,-1058449,-1082595,-1167336,775762,821908,899640,4163,-15814,3460,,,,,,,,,,,,,,,0.0266286768656,0.0134001539937,-0.0236391402438,-0.0104106173719,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-06-05T00:00:00.000+09:00",672,700,671,686,636165,0.0223546944858,0.17667238422,0.214159292035,67.3427228031,636.875462986,608.926027532,27.9494354536,18.8026452138,9.14679023987,611.25,556.32,33.4542053097,0.0362054801179,0.259803536626,-0.143122405935,,,,,"2025-06-09T06:51:35.000+09:00",0,-2419,0,0.00291545189504,0.00583090379009,0.349854227405,1,0.00149031296572,0.043219076006,0.122290388548,0.233103249928,0.0407426172793,0.0274091038101,0.0133335134692,0.0487670631336,19.8940908727,"test",557.066666667,0.231450454763,1.12229038855,1.23145045476,1799149.8,765702.95,0.830824799617,160008764,0.491833876309,690.652455881,531.847544119,0.970703325043,-864886,-1046908,-1106198,521681,733507,783440,4705,-16599,3837,,,,,,,,,,,,,,,0.0148727461708,0.00802441982911,0.00748194831501,0.0143302746567,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-06-09T00:00:00.000+09:00",694,713,684,688,675732,0.00291545189504,0.0666666666667,0.202797202797,67.6297998307,644.740776373,614.783358826,29.9574175465,21.0335996803,8.92381786621,617.05,560.42,33.1360477875,0.0362380839958,0.271957993948,-0.116422355345,,,,,"2025-06-10T06:51:35.000+09:00",0,-36600,0,0.00436046511628,0.0654069767442,0.31976744186,1,0.0116618075802,0.0422740524781,0.114982578397,0.227650690554,0.0435427580618,0.0305720925586,0.0129706655032,0.0481628601563,19.9573406668,"test",558.75,0.231319910515,1.1149825784,1.23131991051,1254092,780629.4,0.86562458447,160684496,0.501550543702,700.955840083,533.144159917,0.922795361622,-381952,-897752,-1057534,-11290,572590,756337,-14756,-4910,-5979,,,,,,,,,,,,,,,0.0155473764691,0.010552345186,-0.0126319245741,-0.00763689329094,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-06-10T00:00:00.000+09:00",688,701,678,691,534743,0.00436046511628,-0.0170697012802,0.214411247803,68.0830271757,651.857580008,620.42903595,31.4285440575,23.1125885557,8.31595550176,623.15,564.7,32.4120443742,0.0360974500635,0.278382464317,-0.29293300186,,,,,"2025-06-11T06:51:35.000+09:00",0,-74413,0,0.0463096960926,0.095513748191,0.46020260492,1,0,0.0334302325581,0.108882291583,0.223658579777,0.045482697623,0.0334480297478,0.0120346678752,0.0469059976471,19.7276813631,"test",560.466666667,0.2329011538,1.10888229158,1.2329011538,668253.4,796534.1,0.671337234652,161219239,0.538702235096,709.887016319,536.412983681,0.891124821207,136453,-828251,-974431,-205115,468281,638040,-23573,-19221,-20443,,,,,,,,,,,,,,,0.00563070555402,0.00914670051426,-0.00127024043774,-0.00478623539798,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-06-11T00:00:00.000+09:00",691,724,687,723,955487,0.0463096960926,0.0807174887892,0.217171717172,72.5051910548,662.802567699,628.026885139,34.7756825598,25.4452073566,9.33047520322,629.6,569.36,32.7397554903,0.0362112434032,0.304375242057,0.15761878458,,,,,"2025-06-12T06:51:35.000+09:00",0,198301,0,-0.0124481327801,0.0470262793914,0.37897648686,1,0,0.0535455861071,0.14834815756,0.269846845581,0.0480991460024,0.0351939244212,0.0129052215812,0.0452832026145,20.3533856607,"test",562.766666667,0.28472427886,1.14834815756,1.28472427886,660005.2,814727.75,1.17276844934,162174726,0.549003455449,725.417326199,533.782673801,0.987385756338,88733,-354098,-858309,-89968,-49801,537970,-39455,-44785,-35984,,,,,,,,,,,,,,,0.0122534254923,0.0195669087137,0.0340562706003,0.0267427873789,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-06-12T00:00:00.000+09:00",727,747,714,714,652170,-0.0124481327801,0.0640834575261,0.19,69.5850340802,670.679095745,634.395264018,36.2838317275,27.6129322307,8.67089949678,635.3,573.9,32.7583443838,0.036555751202,0.31950600772,-0.19509401616,,,,,"2025-06-13T06:51:25.000+09:00",0,-104913,0,-0.0336134453782,0.0840336134454,0.408963585434,1,0.00553250345781,0.045643153527,0.123878482607,0.244119184527,0.0508176914951,0.0386735745529,0.0121441169423,0.045880034151,19.9589435076,"test",565.066666667,0.263567720623,1.12387848261,1.26356772062,690859.4,825726.6,0.789813480636,161522556,0.476029475131,736.791083352,533.808916648,0.887718789674,131297,291994,-825489,-113330,-316502,534416,-58683,-67756,-64706,,,,,,,,,,,,,,,0.00446846276625,0.00401887344364,-0.0169165955463,-0.0164670062237,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-06-13T00:00:00.000+09:00",709,727,682,690,767392,-0.0336134453782,0.00583090379009,0.112903225806,62.3710740014,673.651542554,638.51413335,35.1374092039,29.1178276254,6.01958157856,638.8,577.9,33.6327483564,0.0372673147957,0.325415383944,-0.0720958764437,,,,,"2025-06-16T06:51:25.000+09:00",0,11474,0,0.0623188405797,0.147826086957,0.434782608696,1,-0.00700280112045,0.063025210084,0.0801502817783,0.19397819692,0.050923781455,0.0421997501817,0.00872403127327,0.04874311356,20.0874446314,"test",566.666666667,0.217647058824,1.08015028178,1.21764705882,717104.8,831473.55,0.922930140111,160755164,0.387358022393,742.737673632,534.862326368,0.746301452644,-126455,-89820,-977951,75880,22480,593612,-55343,-79269,-75446,,,,,,,,,,,,,,,-0.00870196539077,-0.0260814491101,-0.0249114799874,-0.00753199626801,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-06-16T00:00:00.000+09:00",690,752,685,733,1152601,0.0623188405797,0.0654069767442,0.203612479475,68.6434015795,682.782074468,645.513086435,37.2689880336,30.748059707,6.52092832655,645,582.66,36.0161234738,0.0387681909939,0.343142492306,0.322775348145,,,,,"2025-06-17T06:51:26.000+09:00",0,110409,0,0.0327421555252,0.0450204638472,0.30968622101,1,0,0.0971014492754,0.136434108527,0.25802354718,0.050844458436,0.0419482397094,0.00889621872653,0.0491352298415,20.5546773887,"test",569.1,0.287998594272,1.13643410853,1.28799859427,812478.6,866264.75,1.33054126928,161907765,0.464692635825,755.663453769,534.336546231,0.897601904708,-64937,-37083,-863790,10471,-28040,511389,-50992,-81021,-104405,,,,,,,,,,,,,,,0.0179781802102,0.0109252659782,0.0443406603695,0.0513935746015,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-06-17T00:00:00.000+09:00",732,776,719,757,1773420,0.0327421555252,0.095513748191,0.255389718076,71.4989841228,694.200216858,653.771376329,40.4288405293,32.6842158715,7.74462465785,652.7,587.9,37.5149717971,0.0387871000861,0.364693775985,0.930644573664,,,,,"2025-06-18T06:51:31.000+09:00",0,-172440,0,0,0.0964332892999,0.297225891678,1,-0.00136425648022,0.0777626193724,0.159797763138,0.287633951352,0.0534066585592,0.0431759786942,0.0102306798651,0.0495574264163,21.0177836978,"test",572.05,0.323310899397,1.15979776314,1.3233108994,1060214,934066.6,1.89860123464,163681185,0.548233926789,771.717813793,533.682186207,0.938169701981,-328752,-173211,-836651,100188,-11199,443001,-16683,-60866,-110946,,,,,,,,,,,,,,,0.00123529691244,-0.00207137894656,0.0315068586128,0.0348135344718,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-06-18T00:00:00.000+09:00",755,764,728,757,538638,0,0.0470262793914,0.296232876712,71.4989841228,703.861721957,661.417941045,42.4437809117,34.6361288795,7.80765203219,661.35,593.26,37.4067595259,0.0376029693821,0.371581580232,-0.459690618712,,,,,"2025-06-19T06:51:31.000+09:00",0,-107945,0,0.0224570673712,0.0779392338177,0.281373844122,1,-0.00264200792602,0.0475561426684,0.144628411582,0.276000404544,0.0560684027896,0.0457544635133,0.0103139392763,0.0494144775771,19.826162266,"test",575.283333333,0.315873337776,1.14462841158,1.31587333778,976844.2,949007.85,0.567580131186,163681185,0.552237423537,784.222739043,538.477260957,0.88922384552,-206895,-385448,-1170758,20928,133376,695504,51128,11314,-55427,,,,,,,,,,,,,,,0.00741958444904,0.00526010442854,-0.00741958444904,-0.00526010442854,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-06-19T00:00:00.000+09:00",758,802,752,774,1044843,0.0224570673712,0.0840336134454,0.294314381271,73.4827962735,714.652226271,669.757352819,44.8948734516,36.687877794,8.20699565768,670.15,598.96,38.3062767026,0.0375837966359,0.383624644678,0.0655037170045,,,,,"2025-06-20T06:51:31.000+09:00",0,-72269,0,0.0232558139535,0.138242894057,0.262273901809,1,0.00132100396301,0.0660501981506,0.154965306275,0.292239882463,0.0580037124698,0.0474003589069,0.0106033535629,0.0494913135693,20.5109490677,"test",580.333333333,0.333716255026,1.15496530627,1.33371625503,1055378.8,987230.45,1.05835775224,164726028,0.569573446605,798.693027816,541.606972184,0.903950341628,-159501,-327881,-1119053,-43761,41529,629060,65652,43314,-64751,,,,,,,,,,,,,,,0.00186730996336,0.00356533671912,0.0205897574078,0.0188917306521,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-06-20T00:00:00.000+09:00",774,796,758,792,624695,0.0232558139535,0.147826086957,0.342372881356,75.4326697714,726.551883768,678.812363722,47.7395200461,38.8982062444,8.84131380175,680.25,604.84,38.2843997953,0.0371109027343,0.392257120936,-0.43109090558,,,,,"2025-06-23T06:51:31.000+09:00",0,-9468,0,-0.0328282828283,0.111111111111,0.222222222222,1,0,0.0490956072351,0.16427783903,0.309437206534,0.0602771717754,0.0491138967732,0.0111632750022,0.0483388886304,20.0195802034,"test",585.583333333,0.352497509606,1.16427783903,1.35249750961,1026839.4,1000556.6,0.624347488188,165350723,0.611103459814,813.666453258,546.833546742,0.918801419431,101890,55134,-1003254,-163845,-250924,508357,63822,58299,-61188,,,,,,,,,,,,,,,0.0148098893792,0.0115270092395,0.00844592457429,0.011728804714,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-06-23T00:00:00.000+09:00",790,793,753,766,933875,-0.0328282828283,0.0450204638472,0.327556325823,67.690031759,732.620824727,685.27070715,47.3501175769,40.5885885109,6.76152906602,689.7,610.6,38.4069426671,0.0377261968573,0.37564861674,-0.103256225807,,,,,"2025-06-24T06:51:31.000+09:00",0,-176059,0,0.0835509138381,0.202349869452,0.325065274151,1,-0.00252525252525,0.0505050505051,0.110627809192,0.254503766787,0.0618147749046,0.0529877134607,0.00882706144389,0.0501396118369,20.3882800464,"test",590.3,0.297645265119,1.11062780919,1.29764526512,983094.2,1023089.55,0.912798884516,164416848,0.575619846767,819.242425483,560.157574517,0.794498114095,275663,-44848,-988201,-342712,-219807,437728,58766,121072,-11243,,,,,,,,,,,,,,,-0.00243891139173,-0.00851515419504,-0.0303893714365,-0.0243131286332,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-06-24T00:00:00.000+09:00",795,837,766,830,1845627,0.0835509138381,0.0964332892999,0.423670668954,74.6009813208,747.602236307,695.991395509,51.6108407982,42.7930389683,8.81780182981,702.05,617.74,40.7350181908,0.0405475493827,0.380408033816,0.862711665358,,,,,"2025-06-25T06:51:31.000+09:00",0,293784,0,-0.0168674698795,0.192771084337,0.175903614458,1,0.0378590078329,0.0926892950392,0.182251976355,0.343607342895,0.0621817359014,0.0515578782751,0.0106238576263,0.0490783351697,21.1497553166,"test",596.183333333,0.392189203545,1.18225197635,1.39218920354,997535.6,1096334,1.68345321772,166262475,0.603972055961,835.58273007,568.51726993,0.979096023622,132477,133348,-997771,-185936,-244595,425814,57189,117186,19844,,,,,,,,,,,,,,,0.0295806559694,0.0205660112896,0.0539702578687,0.0629849025485,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-06-25T00:00:00.000+09:00",837,837,804,816,646621,-0.0168674698795,0.0779392338177,0.399656946827,71.0222557285,758.124969183,704.880921768,53.2440474154,44.8832406578,8.36080675764,713.7,625.16,40.1825168915,0.041097646051,0.365916585143,-0.543926070644,,,,,"2025-06-26T06:51:31.000+09:00",0,-110397,0,0.0796568627451,0.174019607843,0.175245098039,1,0.00843373493976,0.0397590361446,0.14333753678,0.305265851942,0.0652500581071,0.0550039713943,0.0102460867128,0.0492432805043,20.0839299782,"test",601.616666667,0.356345402665,1.14333753678,1.35634540267,1019132.2,1112649.65,0.581154184518,165615854,0.566057833209,844.277333408,583.122666592,0.891721891273,184872,446901,-892008,-256692,-528544,299418,53657,60828,18241,,,,,,,,,,,,,,,0.00148535268266,-0.00339605208945,-0.0183528225622,-0.0134714177901,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-06-26T00:00:00.000+09:00",816,953,811,881,5085846,0.0796568627451,0.138242894057,0.503412969283,76.6281713508,777.028820078,717.926779414,59.1020406635,47.7270006589,11.3750400046,728.45,633.38,47.4551942564,0.0431121424429,0.373603342643,3.10469082893,,,,,"2025-06-27T06:51:31.000+09:00",0,-144768,0,-0.0011350737798,0.0510783200908,0.05561861521,1,0,0.174019607843,0.209417255817,0.390950140516,0.0670851766895,0.0541736670362,0.0129115096533,0.0538651467155,22.2230295715,"test",608.183333333,0.448576361295,1.20941725582,1.44857636129,1827332.8,1339479.5,3.79688229644,170701700,0.639542374482,864.525677474,592.374322526,1.06053367814,-100753,13900,-1104582,106524,-69522,477413,1755,57175,16919,,,,,,,,,,,,,,,-0.00923027427009,-0.0128537602886,0.0888871370152,0.0925106230337,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-06-27T00:00:00.000+09:00",878,888,848,880,703673,-0.0011350737798,0.111111111111,0.509433962264,76.3833484717,792.870540066,729.932203161,62.9383369044,50.769267908,12.1690689964,743.3,641.34,46.9226803809,0.0429977430162,0.360964083165,-0.534618119512,,,,,"2025-06-30T06:51:31.000+09:00",0,-36710,0,0.0465909090909,0.0522727272727,0.0193181818182,1,-0.00340522133939,0.0454029511918,0.183909592358,0.372127108866,0.0715208373914,0.0576923498955,0.0138284874959,0.0533212277056,20.2439909477,"test",614.683333333,0.431631463355,1.18390959236,1.43163146336,1843128.4,1346555.6,0.522572554746,169998027,0.630926639791,877.452301508,609.147698492,1.00949554522,-49587,-18129,-1099723,7190,-73560,431503,39446,92810,55241,,,,,,,,,,,,,,,-0.00766992687267,-0.00810965162764,0.00653485309287,0.00697457784785,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-06-30T00:00:00.000+09:00",884,931,873,921,1542261,0.0465909090909,0.202349869452,0.427906976744,79.3030498384,812.582764671,744.085373298,68.4973913735,54.3148926011,14.1824987724,757.1,649.68,47.7139174966,0.0388919381699,0.388404366747,0.260445080888,,,,,"2025-07-01T06:51:31.000+09:00",0,-125403,0,0.0749185667752,-0.014115092291,-0.0195439739414,0,0.00454545454545,0.0659090909091,0.216483951922,0.417620982638,0.0743728462253,0.0589738247569,0.0153990214684,0.051806642233,21.0742201164,"test",621.783333333,0.481223362908,1.21648395192,1.48122336291,1964805.6,1253617.6,1.23024836282,171540288,0.60356507439,904.130473032,610.069526968,1.05736745118,-164132,7106,-972577,34813,-151019,173724,46859,48921,84062,,,,,,,,,,,,,,,0.00515716931615,-7.67695378473e-05,0.0414337397748,0.0466676786288,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-07-01T00:00:00.000+09:00",923,1006,923,990,3298974,0.0749185667752,0.192771084337,0.408250355619,83.0915964407,839.877723952,762.301271572,77.5764523806,58.967204557,18.6092478236,771.45,659.04,50.377209104,0.0376354482408,0.456882675236,1.88009477671,,,,,"2025-07-02T06:51:31.000+09:00",0,358747,0,-0.0323232323232,0.0191919191919,-0.143434343434,1,0.00217155266015,0.0901194353963,0.283297686175,0.502184996358,0.0783600529097,0.0595628328859,0.0187972200238,0.050886069802,21.9068270124,"test",630.033333333,0.571345431459,1.28329768618,1.57134543146,2255475,1245369.5,2.64899212643,174839262,0.60093948021,947.681069905,595.218930095,1.12006659812,159462,40885,-827229,-280889,-164475,48012,47806,47792,84891,,,,,,,,,,,,,,,0.0058436696292,0.00277671145234,0.069074897146,0.0721418553229,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-07-02T00:00:00.000+09:00",990,996,930,958,1413074,-0.0323232323232,0.174019607843,0.431988041854,76.1314856067,858.050381806,776.797473678,81.2529081283,63.4243452713,17.828562857,785.9,667.92,51.4931227394,0.0363629212981,0.476663677122,0.134596187894,,,,,"2025-07-03T06:51:31.000+09:00",0,-317862,0,-0.0334029227557,0.0407098121086,-0.0668058455115,1,0,0.0666666666667,0.218984603639,0.434303509402,0.084815144184,0.0662049533103,0.0186101908737,0.0537506500411,21.0261258098,"test",637.85,0.501920514227,1.21898460364,1.50192051423,2408765.6,1266186.8,1.11600752748,173426188,0.5746185318,973.204991925,598.595008075,0.959411140705,219448,16447,-276198,-296431,-113299,-558268,8684,47837,75194,,,,,,,,,,,,,,,-0.00472221772693,-0.00191407097375,-0.0276010145963,-0.0304091613495,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-07-03T00:00:00.000+09:00",958,992,920,926,1075015,-0.0334029227557,0.0510783200908,0.380029806259,69.8320914284,868.50416922,787.849512665,80.6546565559,66.8704075282,13.7842490277,798.65,675.42,52.9578996866,0.037981115551,0.473279545089,-0.204074604887,,,,,"2025-07-04T06:51:31.000+09:00",0,-246184,0,0,0.0863930885529,0.0345572354212,1,0,0.0751565762004,0.159456582984,0.370998785941,0.0871000610755,0.0722142629894,0.0148857980861,0.057189956465,20.7187194086,"test",645.133333333,0.435362199029,1.15945658298,1.43536219903,1606599.4,1295042.6,0.830100106359,172351173,0.501086759617,987.642354343,609.657645657,0.836918391336,-5113,102746,80759,258253,710,-343785,-276994,-229828,-197095,,,,,,,,,,,,,,,0.0134013645262,0.0142679980055,-0.046804287282,-0.0476709207613,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-07-04T00:00:00.000+09:00",923,949,901,926,570688,0,0.0522727272727,0.349854227405,69.8320914284,877.349681648,798.082882097,79.2667995513,69.3496859328,9.91711361847,810.65,682.78,52.6037639947,0.0381339675507,0.467118768641,-0.667503300514,,,,,"2025-07-07T06:51:31.000+09:00",0,-47481,0,-0.0194384449244,0.0691144708423,0.024838012959,1,-0.00323974082073,0.0518358531317,0.142293221489,0.356220158763,0.0856012954117,0.0748916694739,0.0107096259379,0.0568075205126,20.085472166,"test",652.266666667,0.41966475879,1.14229322149,1.41966475879,1580002.4,1291768.75,0.441788052235,172351173,0.477732914657,999.984914899,621.315085101,0.804618934287,135065,225537,172722,12954,-158711,-460715,-316485,-308139,-236299,,,,,,,,,,,,,,,-0.0198923713285,-0.0220967314989,0.0198923713285,0.0220967314989,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-07-07T00:00:00.000+09:00",925,935,899,908,578120,-0.0194384449244,-0.014115092291,0.31976744186,66.2556642537,882.065115241,806.22489083,75.8402244103,70.6477936283,5.192430782,821.65,689.82,51.4177808522,0.0388173707424,0.450481185671,-0.654295424799,,,,,"2025-07-08T06:51:31.000+09:00",0,-17574,0,0.111233480176,0.057268722467,0.105726872247,1,-0.00107991360691,0.0388768898488,0.105093409603,0.316285407788,0.0835244762228,0.0778059401193,0.00571853610353,0.0566275119518,20.0787811191,"test",659.433333333,0.376939796795,1.1050934096,1.3769397968,1387174.2,1286888.15,0.449238731431,171773053,0.430828312468,1006.7189331,636.581066897,0.733291451331,272673,453252,378427,-2323,-150435,-549301,-433223,-432245,-343273,,,,,,,,,,,,,,,0.00169925481619,0.00342871874194,-0.0211376997406,-0.0228671636663,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-07-08T00:00:00.000+09:00",926,1045,871,1009,7892617,0.111233480176,0.0191919191919,0.46020260492,74.2306701613,901.59355905,821.245269287,80.3482897624,72.5878928551,7.7603969073,837.55,699.16,60.1736536485,0.0440314465083,0.45836434921,3.49164708214,,,,,"2025-07-09T06:51:31.000+09:00",0,-432038,0,-0.01189296333,-0.0267591674926,0.0872150644202,0,0.0198237885463,0.191629955947,0.204704196764,0.443160363865,0.0796316053146,0.0719404289942,0.00769117632041,0.0596369213563,22.798153344,"test",668.366666667,0.509650391502,1.20470419676,1.5096503915,2305902.8,1654781.85,4.76958156146,179665670,0.557367456018,1029.50153034,645.59846966,0.94659711672,507649,450933,451955,-454732,-173133,-593402,-161651,-439285,-335173,,,,,,,,,,,,,,,0.0181338597862,0.00742491585952,0.09309962039,0.103808564317,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-07-09T00:00:00.000+09:00",1016,1077,973,997,2601674,-0.01189296333,0.0407098121086,0.37897648686,72.0518576137,916.271473042,834.264138229,82.0073348131,74.4717812467,7.53555356637,851.25,707.28,63.3041069593,0.0441229176904,0.461332519529,0.482924652584,,,,,"2025-07-10T06:51:31.000+09:00",0,-93044,0,0.00902708124373,-0.0270812437312,0.100300902708,0,0.00693756194252,0.10307234886,0.171218795888,0.409625607963,0.0822540971044,0.0746958688533,0.00755822825112,0.0634945907315,21.6764164123,"test",677.566666667,0.471441924534,1.17121879589,1.47144192453,2543622.8,1737091.2,1.49771871506,177063996,0.428569035408,1047.60465362,654.895346375,0.871139663129,328428,334517,412417,-202534,-64814,-573281,-124337,-441160,-321181,,,,,,,,,,,,,,,0.00603219955376,0.00780373355095,-0.0179251628838,-0.019696696881,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-07-10T00:00:00.000+09:00",997,1040,974,1006,1665742,0.00902708124373,0.0863930885529,0.408963585434,72.6990890041,930.075861805,846.985313175,83.0905486298,76.1955347233,6.8950139065,865.85,715.92,63.4966707479,0.0436485935486,0.454548574314,-0.068820140776,,,,,"2025-07-11T06:51:26.000+09:00",0,56726,0,-0.0159045725646,-0.0288270377734,0.0765407554672,0,0,0.0661985957874,0.161864064214,0.405184936864,0.0825949787573,0.0757410881942,0.00685389056312,0.0631179629701,21.239518579,"test",686.5,0.465404224326,1.16186406421,1.46540422433,2661768.2,1787769.8,0.931743001812,178729738,0.481247138194,1062.63544153,669.064558465,0.856098497193,377608,835973,624738,-499537,-908225,-935508,140652,-14599,-143938,,,,,,,,,,,,,,,0.0157926311691,0.00928690723215,-0.00676554992542,-0.000259825988416,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-07-11T00:00:00.000+09:00",1006,1020,967,990,800425,-0.0159045725646,0.0691144708423,0.434782608696,69.6126551062,939.294959989,857.578993681,81.7159663082,77.2996210403,4.41634526785,880.85,723.84,62.7469085516,0.0427588356059,0.423090810722,-0.558059937072,,,,,"2025-07-14T06:51:26.000+09:00",0,-290317,0,-0.030303030303,-0.0222222222222,0.0474747474747,0,0,0.0526838966203,0.123914400863,0.367705570292,0.0825413801092,0.0780804252932,0.00446095481601,0.0633807157087,20.49060306,"test",694.966666667,0.424528754377,1.12391440086,1.42452875438,2707715.6,1789421.45,0.447309380359,177929313,0.479879935495,1067.18977031,694.510229688,0.792878970005,445178,761046,1023588,-524991,-711078,-1194273,108074,-14726,-171756,,,,,,,,,,,,,,,-0.00234353157013,0.00347248338975,-0.0135610409945,-0.0193770559544,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-07-14T00:00:00.000+09:00",999,1022,951,960,1082224,-0.030303030303,0.057268722467,0.30968622101,64.1162109962,942.48035076,865.165734889,77.3146158703,77.3026200063,0.0119958639725,892.2,731.7,63.3364150837,0.0428426358087,0.395244508657,-0.396766109569,,,,,"2025-07-15T06:51:27.000+09:00",0,-82029,0,0.0229166666667,0.0572916666667,0.0677083333333,1,0.00909090909091,0.0717171717172,0.0759919300605,0.312013120131,0.0805360581982,0.0805235625066,1.2495691638e-05,0.0659754323788,20.7614620264,"test",702.566666667,0.366418370736,1.07599193006,1.36641837074,2808536.4,1785902.6,0.605981535611,176847089,0.418256964294,1068.51857531,715.881424688,0.692265618867,675538,737382,1152892,-450218,-512709,-1033970,-150267,-158204,-420456,,,,,,,,,,,,,,,0.00826886078022,-0.00137419266181,-0.0385718910833,-0.0289288376412,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-07-15T00:00:00.000+09:00",964,991,934,982,880148,0.0229166666667,-0.0267591674926,0.297225891678,66.2224510127,948.560296797,873.820124898,74.740171899,76.7901303848,-2.0499584858,903.45,739.76,62.8838140063,0.0426863059536,0.373977240813,-0.48253884051,,,,,"2025-07-16T06:51:39.000+09:00",0,113228,0,-0.0122199592668,-0.0061099796334,0.0315682281059,0,0.00416666666667,0.059375,0.0869444905639,0.327457553801,0.0761101546833,0.0781976887829,-0.00208753409959,0.0640364704748,20.5774366636,"test",710.233333333,0.382644201436,1.08694449056,1.38264420144,1406042.6,1741239,0.505472252804,177727237,0.403334981585,1072.38486911,734.515130894,0.732486047479,652392,980716,1605882,-278202,-731695,-1313898,-328583,-181531,-455838,,,,,,,,,,,,,,,0.00413799995628,0.0169008093874,0.0187786667104,0.00601585727927,,,0,1,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-07-16T00:00:00.000+09:00",991,994,945,970,1532807,-0.0122199592668,-0.0270812437312,0.281373844122,64.0152776443,951.858712674,880.94456009,70.9141525837,75.6149348246,-4.70078224091,914.1,747.8,61.8921130058,0.0429684984076,0.343734077336,-0.146334918597,,,,,"2025-07-17T06:51:39.000+09:00",0,396242,0,0.00721649484536,-0.0113402061856,-0.00618556701031,0,0.0091649694501,0.0498981670061,0.0611530467126,0.297138272265,0.0731073737976,0.0779535410563,-0.00484616725867,0.0638063020678,21.1199073252,"test",717.833333333,0.351288599954,1.06115304671,1.35128859995,1192269.2,1790947.45,0.855863749659,176194430,0.349347073249,1071.20366005,756.996339954,0.677908013039,571520,1004138,1802003,-295574,-804118,-1510775,-244376,-134765,-467260,,,,,,,,,,,,,,,-0.00898833072081,-0.000799626021061,-0.00323162854599,-0.0114203332457,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-07-17T00:00:00.000+09:00",970,1008,956,977,1114685,0.00721649484536,-0.0288270377734,0.262273901809,64.7532694047,955.726603032,888.059777861,67.6668251705,74.0253128938,-6.35848772333,924.25,756.04,61.1855335054,0.0429356196475,0.314588761495,-0.385648606396,,,,,"2025-07-18T06:51:39.000+09:00",0,226401,0,-0.00921187308086,-0.0481064483112,-0.0317297850563,0,0,0.0536082474227,0.0570733026778,0.292259668801,0.0692598005839,0.0757679763498,-0.00650817576594,0.0626259298929,20.8085690647,"test",724.933333333,0.347710134265,1.05707330268,1.34771013427,1082057.8,1794439.55,0.621188381631,177309115,0.350613287586,1069.62933141,778.870668594,0.681421937664,232801,592575,1545194,-233865,-247037,-1224074,1875,-296981,-484233,,,,,,,,,,,,,,,0.0018547693621,0.00743631729929,0.00536172548326,-0.000219822453926,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-07-18T00:00:00.000+09:00",996,996,938,968,929439,-0.00921187308086,-0.0222222222222,0.222222222222,62.9652851737,957.61481795,893.981275798,63.6335421524,71.9469587455,-8.31341659308,933.05,764.1,60.9579953979,0.0431155526746,0.285257248403,-0.501919256923,,,,,"2025-07-21T06:51:39.000+09:00",0,-146363,0,0.0485537190083,-0.073347107438,-0.00826446280992,0,0.0194472876151,0.0593654042989,0.0374577996892,0.266849888758,0.0657371303228,0.0743253706049,-0.00858824028211,0.0629731357416,20.6175685457,"test",731.766666667,0.322826037444,1.03745779969,1.32282603744,1107860.6,1809676.75,0.513593933281,176379676,0.304721630534,1066.12963781,799.970362189,0.631312350164,162549,698087,1666541,409935,203231,-740118,-574116,-863721,-1093776,,,,,,,,,,,,,,,-0.00132193503723,0.00293301721926,-0.00788993804363,-0.0121448903001,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-07-21T00:00:00.000+09:00",965,1034,954,1015,1716310,0.0485537190083,0.0572916666667,0.325065274151,67.9433460597,966.443307496,902.945625739,63.4976817577,70.2571033479,-6.75942159028,945.5,772.96,62.3181385837,0.0426266477566,0.239804429098,-0.0760352660288,,,,,"2025-07-22T06:51:39.000+09:00",0,582723,0,-0.0384236453202,-0.110344827586,-0.0738916256158,0,-0.00309917355372,0.0826446280992,0.0735060814384,0.313133926723,0.0625592923721,0.0692188210325,-0.00665952866038,0.0613971808707,21.2783310874,"test",739.416666667,0.372703707878,1.07350608144,1.37270370788,1234677.8,1848798.5,0.928338053065,178095986,0.369946697815,1058.86754386,832.132456144,0.806525120135,92882,421482,1619222,726908,373008,-441155,-812131,-796629,-1338157,,,,,,,,,,,,,,,0.00713284212705,0.00124288690948,0.0414208768812,0.0473108320988,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-07-22T00:00:00.000+09:00",1040,1040,967,976,1178637,-0.0384236453202,-0.0061099796334,0.175903614458,60.6573929467,967.913567881,908.357060869,59.5565070124,68.1169840808,-8.56047706845,952.8,781.1,63.0811286849,0.0410873233599,0.211549414935,-0.364189149732,,,,,"2025-07-23T06:51:39.000+09:00",0,-38769,0,-0.0174180327869,-0.131147540984,-0.0717213114754,0,0.0246305418719,0.071921182266,0.024349286314,0.249519907822,0.0610210112832,0.0697919918861,-0.00877098060292,0.0646323039804,20.8633318314,"test",746.65,0.30717203509,1.02434928631,1.30717203509,1294375.6,1815449,0.649226169394,176917349,0.293450105181,1053.58214128,852.017858725,0.615099757291,455225,395408,1867942,476092,507257,-562046,-1014606,-983004,-1556028,,,,,,,,,,,,,,,-0.0127288752682,-0.0106122747021,-0.025694770052,-0.0278113706181,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-07-23T00:00:00.000+09:00",977,987,957,959,680853,-0.0174180327869,-0.0113402061856,0.175245098039,57.7502759995,966.542249746,912.108389694,54.4338600523,65.3803592751,-10.9464992229,959.95,788.4,60.7181909217,0.0411047920234,0.16428028132,-0.650267527482,,,,,"2025-07-24T06:51:39.000+09:00",0,93879,0,-0.0302398331595,-0.0677789363921,-0.00938477580813,0,0.00102459016393,0.030737704918,-0.000989634876817,0.216387620497,0.0567610636624,0.0681755571169,-0.0114144934545,0.0633140676973,20.2969927792,"test",752.783333333,0.27393893772,0.999010365123,1.27393893772,1123984.8,1817160.6,0.374679596289,176236496,0.292231792831,1038.80042803,881.099571973,0.493975936315,-487693,-361126,993976,715451,1214256,232025,-487375,-1106720,-1634808,,,,,,,,,,,,,,,0.004362858603,0.000725734036926,-0.0217808913899,-0.0181437668238,,,0,1,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-07-24T00:00:00.000+09:00",960,990,919,930,1682205,-0.0302398331595,-0.0481064483112,0.05561861521,53.0770251262,960.92036517,913.433694161,47.4866710088,61.8016216219,-14.314950613,962.4,795,61.4526058559,0.0385476607961,0.148788874999,0.0223180207144,,,,,"2025-07-25T06:51:39.000+09:00",0,42630,0,-0.0354838709677,0.0301075268817,0.135483870968,1,0.00104275286757,0.0740354535975,-0.0336658354115,0.169811320755,0.0510609365686,0.0664533565826,-0.015392420014,0.0660780708127,21.1708005776,"test",758.716666667,0.225754014454,0.966334164589,1.22575401445,1237488.8,1646978.55,1.02138852992,174554291,0.116959355664,1033.99720665,890.802793351,0.273734189389,-217497,-28816,1502478,450734,1057607,-96945,-495388,-1293892,-1835300,,,,,,,,,,,,,,,0.00209814151148,-0.00451103790747,-0.032337974671,-0.0257287952521,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-07-25T00:00:00.000+09:00",930,935,891,897,1176006,-0.0354838709677,-0.073347107438,0.0193181818182,48.2884237478,951.086462836,912.216383482,38.8700793536,57.2153131682,-18.3452338146,963.25,800.54,60.2059911519,0.0394668885767,0.141139057858,-0.315508932145,,,,,"2025-07-28T06:51:39.000+09:00",0,42792,0,0.0066889632107,0.0579710144928,0.257525083612,1,0,0.047311827957,-0.0687775759149,0.120493666775,0.0433334217989,0.0637851874785,-0.0204517656796,0.0671192766465,20.7766903725,"test",763.766666667,0.174442456248,0.931222424085,1.17444245625,1286802.2,1670595.2,0.703944318767,173378285,0.101169271886,1031.22609874,895.273901259,0.0126963651389,-531448,-298589,1386081,669009,766331,99773,-325873,-734761,-1921347,,,,,,,,,,,,,,,0.00175523828927,-0.00363012260924,-0.037239109257,-0.0318537483585,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-07-28T00:00:00.000+09:00",897,930,884,903,1005553,0.0066889632107,-0.110344827586,-0.0195439739414,49.1860733911,943.688545476,911.533688409,32.154857067,52.203221948,-20.0483648809,962.35,806.42,59.1912774982,0.0381336923794,0.146755806073,-0.405432241895,,,,,"2025-07-29T06:51:39.000+09:00",0,205588,0,-0.0609080841639,0.111849390919,0.204872646733,1,0,0.0512820512821,-0.0616719488751,0.119763894745,0.0356089225549,0.0578108770188,-0.022201954464,0.0655495874841,20.6267707514,"test",769.366666667,0.173692647632,0.938328051125,1.17369264763,1144650.8,1643759.8,0.611739622784,174383838,0.0864953018075,1032.96522499,891.734775013,0.0797648452532,542345,88337,1700453,104412,591760,301624,-688640,-983229,-2370307,,,,,,,,,,,,,,,0.00421457736894,-0.0031600470909,0.00247438584176,0.0098490103016,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-07-29T00:00:00.000+09:00",903,908,847,848,1184608,-0.0609080841639,-0.131147540984,-0.143434343434,41.9904880048,928.967230788,906.827489268,22.1397415198,46.1905258623,-24.0507843426,955.25,811.32,59.3204719626,0.0361805245818,0.178236470889,-0.231032277853,,,,,"2025-07-30T06:51:40.000+09:00",0,109100,0,0.0542452830189,0.293632075472,0.38679245283,1,0,0.0675526024363,-0.11227427375,0.0452102746142,0.0261081857545,0.0544699597433,-0.0283617739889,0.0699533867483,20.7278031129,"test",773.85,0.0958196032823,0.88772572625,1.09581960328,1145845,1538041.5,0.770205485353,173199230,-0.0533155964907,1040.38019441,870.119805592,-0.129917508972,263936,-220105,1606952,186622,768137,370566,-480779,-760065,-2363885,,,,,,,,,,,,,,,0.00655861312595,6.21581302835e-05,-0.0674666972898,-0.0609702422942,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-07-30T00:00:00.000+09:00",858,951,858,894,1705637,0.0542452830189,-0.0677789363921,-0.0668058455115,48.7442588492,923.58765682,905.877304878,17.7103519427,40.4944910784,-22.7841391357,952.05,817.52,62.440438251,0.0380321577829,0.187365685923,0.0999828911683,,,,,"2025-07-31T06:51:39.000+09:00",0,1336,0,0.0715883668904,0.22706935123,0.258389261745,1,0.0117924528302,0.109669811321,-0.0609736883567,0.0935512281045,0.0198102370723,0.0452958513181,-0.0254856142458,0.069843890661,21.1451549818,"test",779.283333333,0.147207904699,0.939026311643,1.1472079047,1350801.8,1552669.65,1.09851892835,174904867,0.0476173086786,1041.24075064,862.859249358,0.174573879116,63668,252772,1230301,304716,355596,700920,-392523,-639909,-2322554,,,,,,,,,,,,,,,0.00739807526226,-0.000969606563491,0.0468472077566,0.0552148895824,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-07-31T00:00:00.000+09:00",899,975,899,958,3218235,0.0715883668904,0.0301075268817,0.0345572354212,56.3574099775,928.881863463,909.738245257,19.1436182063,36.224316504,-17.0806982977,953.65,824.72,63.766121233,0.0405980118557,0.185411349098,0.994306650759,,,,,"2025-08-01T06:51:39.000+09:00",0,434269,0,-0.00939457202505,0.130480167015,0.16388308977,1,0.00559284116331,0.0850111856823,0.00456142190531,0.161606363372,0.0199829000065,0.0378124389394,-0.0178295389329,0.0665617131869,21.8491914089,"test",785.833333333,0.219088016967,1.00456142191,1.21908801697,1658007.8,1659830.65,1.93889358532,178123102,0.173871021119,1042.05876653,865.241233466,0.524601632681,-410324,-104490,1295242,360284,501310,403655,60182,-427659,-2033131,,,,,,,,,,,,,,,-0.00277464533396,0.00195353814377,0.0743630122243,0.0696348287466,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-08-01T00:00:00.000+09:00",953,988,930,949,1682533,-0.00939457202505,0.0579710144928,0.024838012959,55.1175879281,931.976961392,912.646523386,19.3304380059,32.8455408044,-13.5151027985,954.8,831.9,63.3542554307,0.0406785038218,0.183356141347,-0.0212563063752,,,,,"2025-08-04T06:51:40.000+09:00",0,56321,0,0.0579557428872,0.0927291886196,0.13698630137,1,-0.00521920668058,0.0605427974948,-0.0060745705907,0.140762110831,0.0203692708176,0.0346106857791,-0.0142414149615,0.0667589625192,21.1912197532,"test",792.233333333,0.197879412631,0.993925429409,1.19787941263,1759313.2,1715422.9,0.980826943607,176440569,0.119194981016,1042.33422188,867.265778121,0.466870100199,-394068,-82725,1077819,314307,413435,671919,50426,-383766,-1996974,,,,,,,,,,,,,,,-0.0388329471505,-0.0402985445333,0.0294383751254,0.0309039725083,,,0,1,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-08-04T00:00:00.000+09:00",940,1032,931,1004,3724434,0.0579557428872,0.111849390919,0.105726872247,60.7939065353,943.05742887,919.41344758,23.6439812904,31.0052289016,-7.36124761117,959.6,840.44,66.0432371856,0.0421081190367,0.181889565675,1.16958969291,,,,,"2025-08-05T06:51:39.000+09:00",0,715521,0,0.0926294820717,0.0209163346614,0.0886454183267,1,-0.00948366701791,0.106427818757,0.0462692788662,0.194612345914,0.0235497821617,0.0308817020932,-0.00733191993145,0.0657801167188,22.0421727525,"test",799.433333333,0.255889588458,1.04626927887,1.25588958846,2303089.4,1872738.6,1.98876340777,180165003,0.224055562266,1046.87061361,872.329386389,0.754381160868,-1804,-291377,955824,518996,770180,1222239,-592412,-543681,-2481743,,,,,,,,,,,,,,,0.00908505133984,0.0145835220435,0.0488706915474,0.0433722208437,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-08-05T00:00:00.000+09:00",1004,1159,1004,1097,7172769,0.0926294820717,0.293632075472,0.0872150644202,68.1329214271,966.740901352,932.568007018,34.1728943334,31.6387619879,2.53413234544,964,850.72,72.3972916724,0.0399195920162,0.21587134437,3.68413689947,,,,,"2025-08-06T06:51:39.000+09:00",0,679751,0,0,-0.0765724703737,0.0164083865087,0,0,0.15438247012,0.137966804979,0.289495956366,0.0311512254634,0.0288411686307,0.00231005683267,0.0659957079967,22.7861367909,"test",808.233333333,0.357281313152,1.13796680498,1.35728131315,3500721.6,1836746.2,3.90514976974,187337772,0.208850357224,1068.04998799,859.950012013,1.1391158835,116090,-252336,903683,454769,769457,1313156,-663981,-610861,-2535461,,,,,,,,,,,,,,,0.015963783655,0.0185444991455,0.0766656984167,0.0740849829262,,,1,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-08-06T00:00:00.000+09:00",1096,1123,1024,1097,3056574,0,0.22706935123,0.100300902708,68.1329214271,986.780762682,944.748154647,42.0326080356,33.7175311975,8.31507683814,969,861,74.2974851243,0.0397521825608,0.244618182157,0.817845755118,,,,,"2025-08-07T06:51:39.000+09:00",0,-310381,0,-0.0127620783956,-0.121239744758,0.12032816773,0,-0.000911577028259,0.0902461257976,0.13209494324,0.274099883856,0.0383159599231,0.0307361268892,0.00757983303385,0.0677278806968,21.9331396994,"test",816.616666667,0.343347551891,1.13209494324,1.34334755189,3770909,1859491.2,1.6437690052,187337772,0.276252342576,1087.51750925,850.482490745,1.0400045985,-349809,-496202,399582,1166129,1274848,2040582,-1092612,-1083855,-2965249,,,,,,,,,,,,,,,4.37773608506e-05,0.00612321562735,-4.37773608506e-05,-0.00612321562735,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-08-07T00:00:00.000+09:00",1084,1116,1062,1083,1446301,-0.0127620783956,0.130480167015,0.0765407554672,65.9767197896,1001.58372227,954.98903208,46.5946901894,36.2929629958,10.3017271935,972.85,870.94,72.8476647583,0.0399405239103,0.262569639497,-0.274376633079,,,,,"2025-08-08T06:51:39.000+09:00",0,21215,0,-0.0424746075716,-0.126500461681,0.184672206833,0,-0.0118505013674,0.049225159526,0.113224032482,0.243484051714,0.0430237213198,0.0335115078447,0.00951221347509,0.0672646950677,21.1720100681,"test",824.666666667,0.313257881973,1.11322403248,1.31325788197,3416522.2,1848519.15,0.7824106123,185891471,0.193715412686,1100.57043689,845.129563108,0.931215249024,-1054057,-935110,-475841,1400466,1810362,3122242,-575314,-1179177,-3197709,,,,,,,,,,,,,,,0.00923661878467,0.00288740370135,-0.0219986971803,-0.015649482097,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-08-08T00:00:00.000+09:00",1087,1090,1025,1037,1487531,-0.0424746075716,0.0927291886196,0.0474747474747,59.3325619497,1007.03238038,961.063918593,45.9684617891,38.2280627545,7.74039903465,975.2,880.02,72.2871172756,0.0410235397104,0.267828988601,-0.272853571014,,,,,"2025-08-11T06:51:39.000+09:00",0,40101,0,-0.0115718418515,-0.0742526518804,0.180327868852,0,0.00369344413666,0.0600184672207,0.0633716160788,0.178382309493,0.044328314165,0.0368640913737,0.00746422279137,0.0697079240845,21.1567154654,"test",831.616666667,0.246968755637,1.06337161608,1.24696875564,3377521.8,1882874.45,0.79003196416,184403940,0.171934644925,1105.79341484,844.606585158,0.736612236823,-718222,-576490,-259717,1060362,1515512,2898509,-764937,-1426224,-3408472,,,,,,,,,,,,,,,-0.00547452039855,0.00429381616014,-0.037000087173,-0.0467684237317,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-08-11T00:00:00.000+09:00",1037,1069,992,1025,1237995,-0.0115718418515,0.0209163346614,0.0677083333333,57.7001335651,1009.79662955,965.799924623,43.996704931,39.3817911898,4.6149137412,978.45,887.62,72.6237517559,0.0404591057559,0.270110030991,-0.451670139439,,,,,"2025-08-12T06:51:39.000+09:00",0,103476,0,-0.0117073170732,-0.0829268292683,0.186341463415,0,0,0.0742526518804,0.0475752465634,0.154773439084,0.0429236145668,0.0384212596974,0.00450235486946,0.0708524407375,20.9614515858,"test",838.55,0.222348100888,1.04757524656,1.22234810089,2880234,1890663,0.654794111907,183165945,0.167106882612,1110.59457991,846.305420088,0.676132838862,-5447,-499845,-281403,383617,1139469,2874417,-596597,-1088040,-3411579,,,,,,,,,,,,,,,-0.00100934265002,0.0031880583736,-0.0105624992015,-0.0147599002251,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-08-12T00:00:00.000+09:00",1006,1044,1006,1013,941292,-0.0117073170732,-0.0765724703737,0.0315682281059,56.0396999352,1010.28945578,969.296226503,40.9932292737,39.7040788066,1.28915046711,980,893.82,70.1506266305,0.0403568841726,0.271427036976,-0.660064368544,,,,,"2025-08-13T06:51:39.000+09:00",0,192408,0,-0.0483711747285,-0.105626850938,0.509378084896,0,-0.0185365853659,0.0370731707317,0.0336734693878,0.133337808507,0.0404671562425,0.039194549661,0.00127260658155,0.0692503717971,20.6756801839,"test",845.383333333,0.198272972813,1.03367346939,1.19827297281,1633938.6,1893720.2,0.497059702906,182224653,0.118745525342,1112.99924812,847.000751882,0.624060851723,820711,-230489,-307522,-214770,1140823,3185674,-817246,-1332442,-3686372,,,,,,,,,,,,,,,-0.00525762683323,-0.00573997659666,-0.00644969023994,-0.00596734047651,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-08-13T00:00:00.000+09:00",1021,1030,958,964,1633838,-0.0483711747285,-0.121239744758,-0.00618556701031,49.7447603973,1003.16800104,968.903913428,34.2640876131,38.6160805679,-4.35199295476,979.7,899.72,70.2827247283,0.0417545181324,0.271746734985,-0.183747444809,,,,,"2025-08-14T06:51:39.000+09:00",0,326448,0,-0.0186721991701,-0.0145228215768,0.642116182573,0,0.00789733464956,0.071076011846,-0.0160253138716,0.0714444493843,0.0355436593497,0.0400581748629,-0.00451451551324,0.072907390797,21.1775337015,"test",851.716666667,0.131831790697,0.983974686128,1.1318317907,1349391.4,1898771.75,0.860470986047,180590815,0.115769180788,1112.81513813,846.584861868,0.441028495255,620946,394265,-210291,185278,534661,3379361,-802195,-1135807,-3966291,,,,,,,,,,,,,,,0.0108028126185,0.00856056194948,-0.0591739873471,-0.056931736678,,,0,1,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-08-14T00:00:00.000+09:00",963,977,925,946,2897998,-0.0186721991701,-0.126500461681,-0.0317297850563,47.6282449202,994.372923958,967.207327249,27.1655967097,36.3259837962,-9.16038708656,978.15,905.22,68.9768158191,0.0419285732862,0.273831763319,0.629483304737,,,,,"2025-08-18T06:51:36.000+09:00",0,975886,0,0.014799154334,0.116279069767,0.674418604651,1,-0.00103734439834,0.0539419087137,-0.0328681695037,0.0450498221427,0.0287162755916,0.0383995600383,-0.00968328444668,0.072914181627,21.7317732811,"test",857.516666667,0.103185555188,0.967131830496,1.10318555519,1639730.8,1987937.4,1.45779137713,177692817,0.00965075660833,1112.07426965,844.225730355,0.379969477955,516269,1070481,2065,344813,83816,3453095,-848175,-1360901,-4261629,,,,,,,,,,,,,,,0.000400078154802,0.00142488637759,-0.0190722773249,-0.0200970855477,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-08-18T00:00:00.000+09:00",965,1040,936,960,4617972,0.014799154334,-0.0742526518804,-0.00826446280992,49.4304467894,989.084781811,966.673451156,22.4113306547,33.5430531679,-11.1317225132,977.75,910.7,71.4784718321,0.0420127348193,0.274284484637,1.59671703037,,,,,"2025-08-19T06:51:43.000+09:00",0,223585,0,-0.0208333333333,0.175,0.625,1,0.0200845665962,0.109936575053,-0.0181539248274,0.054134182497,0.0233451360987,0.0349406803833,-0.0115955442846,0.0744567414917,22.2123994903,"test",863.683333333,0.111518496362,0.981846075173,1.11151849636,2265819,2172364.05,2.1257818182,182310789,0.13651286947,1111.84082743,843.659172573,0.433813519013,518304,1006037,48233,625513,705974,3401252,-1147954,-1715459,-4260210,,,,,,,,,,,,,,,-0.014998480931,-0.0211098299929,0.0297976352651,0.0359089843269,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-08-19T00:00:00.000+09:00",960,960,930,940,1439183,-0.0208333333333,-0.0829268292683,-0.0738916256158,46.9451205252,981.533276917,964.697639959,16.8356369575,30.2015699259,-13.3659329683,974,915.74,68.5157238441,0.0407430449356,0.274966990294,-0.468019320226,,,,,"2025-08-27T09:16:45.000+09:00",0,-222380,0,-0.036170212766,0.157446808511,0.65,1,0,0.03125,-0.0349075975359,0.0264922357875,0.0179102520825,0.0321293297084,-0.0142190776259,0.0728890679192,21.0254660254,"test",869.733333333,0.0807910470642,0.965092402464,1.08079104706,2306056.6,2158507.7,0.666749069276,180871606,0.0642948829879,1107.90892427,840.091075727,0.373048042972,1172063,1571775,868890,1487273,1638317,4139726,-2686365,-3225575,-5840525,,,,,,,,,,,,,,,-0.00809497431766,-0.0126433180878,-0.0127383590157,-0.00819001524549,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-08-20T00:00:00.000+09:00",939,939,885,906,1766269,-0.036170212766,-0.105626850938,-0.0717213114754,42.988079762,969.912772776,960.349666629,9.56310614678,26.07387717,-16.5107710233,970.5,920.04,67.550314998,0.0406479817228,0.282611350066,-0.276744487591,,,,,"2025-08-21T06:51:43.000+09:00",0,17758,0,0.0485651214128,0.298013245033,0.727373068433,1,-0.00106382978723,0.0574468085106,-0.0664605873261,-0.015260206078,0.0105553047978,0.0287791138742,-0.0182238090764,0.0745588465762,21.1934192768,"test",875.116666667,0.0352905326909,0.933539412674,1.03529053269,2471052,2187889.3,0.807293586563,179105337,0.0500022555986,1107.63715762,833.36284238,0.26483397673,2206799,2456569,1753639,1532684,1831270,4509687,-3837255,-4380910,-7084278,,,,,,,,,,,,,,,-0.00681249920674,-0.0131351845271,-0.0293577135592,-0.0230350282388,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-08-21T00:00:00.000+09:00",918,981,892,950,2736665,0.0485651214128,-0.0145228215768,-0.00938477580813,48.9813945885,966.849269272,959.583024657,7.26624461533,22.3123506591,-15.0461060438,970.05,924.58,69.0824353553,0.0419916812601,0.28316902639,0.299867271306,,,,,"2025-08-22T06:51:43.000+09:00",0,-340025,0,0.111578947368,0.184210526316,0.568421052632,1,0.0132450331126,0.098233995585,-0.0206690376785,0.0274935646456,0.00764867854245,0.0234866849043,-0.0158380063619,0.0727183530056,21.6787125687,"test",881.233333333,0.0780345727579,0.979330962322,1.07803457276,2691617.4,2290679.9,1.19469551376,181842002,0.122354633661,1107.39405702,832.705942975,0.427008126764,2206799,2456569,1753639,1532684,1831270,4509687,-3837255,-4380910,-7084278,,,,,,,,,,,,,,,0.00372193770786,-0.000475816926223,0.0448431837049,0.049040938339,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-08-22T00:00:00.000+09:00",972,1168,960,1056,25637603,0.111578947368,0.116279069767,0.135483870968,59.9141650277,980.564766307,966.72502283,13.8397434768,20.6178292226,-6.77808574581,976.35,931.42,79.7194042585,0.0477933133286,0.28868778616,4.18484284213,,,,,"2025-08-25T06:51:43.000+09:00",0,1977321,0,0.0681818181818,0.0558712121212,0.454545454545,1,0.0231578947368,0.218947368421,0.0815793516669,0.133752764596,0.0131058176864,0.0195244594911,-0.00641864180474,0.0754918600933,24.0218141632,"test",889.066666667,0.18776244751,1.08157935167,1.18776244751,7239538.4,3488449.8,7.34928248072,207479605,0.471918988199,1117.28016001,835.419839992,0.782586779137,2365205,2750296,2901131,1231856,1752552,3917657,-3667125,-4580389,-7439960,,,,,,,,,,,,,,,0.00859078090485,0.00678040244969,0.102988166464,0.104798544919,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-08-25T00:00:00.000+09:00",1076,1183,1076,1128,8354381,0.0681818181818,0.175,0.257525083612,65.3462137091,1003.24710995,978.671317435,24.5757925167,21.4094218815,3.16637063528,987.9,940.18,83.0965896686,0.0484687779649,0.304805801625,0.839825843576,,,,,"2025-08-26T06:51:43.000+09:00",0,338315,0,-0.0354609929078,-0.0434397163121,0.287234042553,0,0.0189393939394,0.101325757576,0.141815973277,0.199770256759,0.0217870501035,0.0189799839375,0.00280706616603,0.0736671894225,22.9664980621,"test",898.15,0.255914936258,1.14181597328,1.25591493626,7986820.2,3847368.55,2.17145326512,215833986,0.551749857705,1138.45882571,837.341174287,0.965266646896,1812597,2868103,2898984,-74215,1219289,3614777,-1791257,-4168657,-7136394,,,,,,,,,,,,,,,0.0129799635816,0.0198208329606,0.0552018546002,0.0483609852212,,,1,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-08-26T00:00:00.000+09:00",1213,1334,1076,1088,19400178,-0.0354609929078,0.157446808511,0.204872646733,60.4456091883,1016.28601611,986.769738366,29.5162777473,23.0307930546,6.48548469263,997.15,947.28,95.5896904066,0.0495864398411,0.303441144738,2.32402200364,,,,,"2025-08-27T06:51:43.000+09:00",0,-735453,0,0.0808823529412,0.00459558823529,0.350183823529,1,0.0753546099291,0.228723404255,0.0911096625382,0.148551642598,0.027128931753,0.0211680083223,0.00596092343073,0.0878581713296,23.7728892267,"test",905.533333333,0.201501877347,1.09110966254,1.20150187735,11579019.2,4767099.8,4.06959761992,196433808,0.231272376551,1148.43816874,845.861831262,0.800254807623,-749607,1188658,1535480,1638493,2844250,5479171,-911537,-4144493,-7669942,,,,,,,,,,,,,,,-0.00950197204863,0.00456128919075,-0.0259590208592,-0.0400222820985,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-08-27T00:00:00.000+09:00",1099,1204,1069,1176,8856945,0.0808823529412,0.298013245033,0.38679245283,66.4132721464,1040.85739825,1000.78679478,40.0706034663,26.438755137,13.6318483294,1013.55,955.66,98.4047125204,0.0489940670003,0.304167933979,0.58827024206,,,,,"2025-08-28T06:51:43.000+09:00",0,37265,0,-0.0433673469388,-0.0518707482993,0.236394557823,0,0.0101102941176,0.124080882353,0.160278229984,0.230563171002,0.0340736424034,0.0224819346403,0.0115917077631,0.083677476633,23.0665865835,"test",913.416666667,0.287473770641,1.16027822998,1.28747377064,12997154.4,5150716.65,1.71955586025,205290753,0.311524834122,1167.69470474,859.405295258,1.02693993048,-1751075,-172842,607711,1993816,2259095,5807061,-280890,-2174914,-7032210,,,,,,,,,,,,,,,0.00245332393941,7.48446972532e-05,0.0784290290018,0.0808075082439,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-08-28T00:00:00.000+09:00",1180,1182,1121,1125,2790612,-0.0433673469388,0.184210526316,0.258389261745,60.6977685851,1053.8024139,1009.98777295,43.814640956,29.9139323008,13.9007086553,1025.1,963.02,95.7329473404,0.0499579523869,0.294939603105,-0.384761407253,,,,,"2025-08-29T06:51:43.000+09:00",0,-498663,0,-0.00888888888889,0.0924444444444,0.260444444444,1,0.00340136054422,0.0518707482993,0.0974539069359,0.168200037382,0.0389463475165,0.0265901620451,0.0123561854713,0.0850959531914,21.8673097995,"test",921.016666667,0.221476267169,1.09745390694,1.22147626717,13007943.8,5204965.4,0.536144198,202500141,0.265086046489,1176.27129357,873.928706429,0.830419875494,-1016121,-354817,2288088,1605167,1291772,4625045,-550019,-881421,-7506541,,,,,,,,,,,,,,,0.00287403205362,-0.00410367709425,-0.0462413789924,-0.0392636698445,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-08-29T00:00:00.000+09:00",1139,1169,1092,1115,2484741,-0.00888888888889,0.0558712121212,0.16388308977,59.6144267833,1063.21742715,1017.76645643,45.4509707163,33.0213399839,12.4296307324,1032.95,969.84,94.3948796732,0.0482708919194,0.295689130527,-0.426734506387,,,,,"2025-09-01T06:51:43.000+09:00",0,-414262,0,-0.0322869955157,0.15067264574,0.235874439462,1,0.0124444444444,0.0684444444444,0.0794326927731,0.149674173059,0.0407632024361,0.0296155515551,0.0111476508811,0.0846590849087,21.742288671,"test",928.416666667,0.200969392335,1.07943269277,1.20096939233,8377371.4,5168290.7,0.480766494036,200015400,0.211794375266,1185.66604369,880.233956311,0.768635822465,746042,-430505,2760091,-321053,1291341,4541613,-337735,-815103,-7885843,,,,,,,,,,,,,,,-0.00322558442209,-0.00190373608206,-0.0056633044668,-0.00698515280683,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-09-01T00:00:00.000+09:00",1115,1129,1059,1079,2021320,-0.0322869955157,-0.0434397163121,0.13698630137,55.7563215123,1065.64551528,1022.30227447,43.3432408052,35.0857201481,8.25752065703,1039.45,975.58,92.652388268,0.0489540595319,0.286475569464,-0.503838836419,,,,,"2025-09-02T06:51:43.000+09:00",0,-141011,0,0.0129749768304,0.134383688601,0.304911955514,1,0,0.0627802690583,0.0380489682043,0.106008733266,0.0401698246572,0.0325168861429,0.00765293851439,0.0858687565041,21.503051287,"test",934.966666667,0.154051837855,1.0380489682,1.15405183786,7110759.2,5185230.05,0.38982262706,197994080,0.207835629202,1188.33851534,890.561484661,0.632817497407,1968061,-17378,3433224,-1186178,1147132,4058291,-684622,-1068279,-8033558,,,,,,,,,,,,,,,-0.0135216148097,-0.0149452259352,-0.0187653807059,-0.0173417695805,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-09-02T00:00:00.000+09:00",1084,1103,1054,1093,1356357,0.0129749768304,0.00459558823529,0.0886454183267,56.9238560562,1069.85389754,1027.53914303,42.3147545124,36.531527021,5.78322749137,1043.9,982.12,89.5343605345,0.0476036449484,0.286813368699,-0.586341358195,,,,,"2025-09-03T06:51:43.000+09:00",0,-138268,0,0.0201280878317,0.112534309241,0.270814272644,1,0.00463392029657,0.0454124189064,0.0470351566242,0.112898627459,0.0387143225182,0.0334231720229,0.00529115049531,0.0819161578541,21.116994476,"test",941.716666667,0.160646337363,1.04703515662,1.16064633736,3501995,5066826.2,0.267693610647,199350437,0.189323979575,1193.60223779,894.197762208,0.663992204539,1388216,1783006,3678108,-872584,-1219305,3233465,-454283,-424167,-7368412,,,,,,,,,,,,,,,0.00936069209305,0.0114649681529,0.00361428473735,0.00151000867753,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-09-03T00:00:00.000+09:00",1093,1116,1049,1115,1886598,0.0201280878317,-0.0518707482993,0.0164083865087,58.7653088325,1076.79945177,1034.01772503,42.7817267386,37.7815669645,5.00015977413,1044.8,987.82,87.9247633535,0.0433937361831,0.289390336055,-0.459557097428,,,,,"2025-09-04T06:51:43.000+09:00",0,-244585,0,0.102242152466,0.37130044843,0.19730941704,1,0,0.0612991765782,0.0671898928025,0.128748152497,0.038369261649,0.0338848134211,0.00448444822792,0.0788562900031,21.4668954495,"test",948.783333333,0.175189277496,1.0671898928,1.1751892775,2107925.6,4802517.65,0.392835203844,201237035,0.144708088683,1195.97751156,893.622488445,0.732177389606,1154901,2475471,3798902,-1049080,-1751555,3037764,-48725,-582938,-7270587,,,,,,,,,,,,,,,0.00380475042161,0.00353904282116,0.01632333741,0.0165890450105,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-09-04T00:00:00.000+09:00",1125,1293,1100,1229,16390568,0.102242152466,0.0924444444444,0.12032816773,66.707451163,1100.21492073,1048.46085651,51.7540642181,40.5760664152,11.1779978028,1051.4,996.08,95.4301373997,0.0485993476202,0.323497835126,1.60370543089,,,,,"2025-09-05T06:51:43.000+09:00",0,788512,0,0.0439381611066,0.288039056143,0.0748576078112,1,0.00896860986547,0.173094170404,0.168917633631,0.233836639627,0.0421107113247,0.0330155137634,0.0090951975613,0.0776486065091,23.726172715,"test",957.216666667,0.283930841154,1.16891763363,1.28393084115,4827916.8,5469217.35,2.99687632637,217627603,0.276911933295,1221.46281193,881.337188075,1.0221600125,617206,1615949,4400239,-704233,-1162268,2187929,130740,-387520,-6810206,,,,,,,,,,,,,,,0.00515321471414,0.0108055872793,0.0970889377522,0.0914365651871,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-09-05T00:00:00.000+09:00",1255,1337,1212,1283,12410079,0.0439381611066,0.15067264574,0.184672206833,69.6859190213,1128.33570215,1065.8341264,62.5015757564,44.9611682835,17.540407473,1061.4,1004.12,97.5422704426,0.0490251463673,0.372355585268,0.925831207871,,,,,"2025-09-08T06:51:43.000+09:00",0,-378013,0,-0.0459859703819,0.23460639127,0.0296180826189,1,0.0211554109032,0.101708706265,0.208780855474,0.277735728797,0.0487151798569,0.0350437788647,0.0136714009922,0.0760267111789,23.4909758877,"test",966.7,0.327195613944,1.20878085547,1.32719561394,6812984.4,6017406.25,2.06236349756,230037682,0.366820928868,1259.0091091,863.790890898,1.06070289727,171333,1208297,4903498,-568559,-1466811,1264440,399377,312945,-6393721,,,,,,,,,,,,,,,0.00134027736556,0.00742469767326,0.042597883741,0.0365134634333,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-09-08T00:00:00.000+09:00",1283,1283,1204,1224,4124880,-0.0459859703819,0.134383688601,0.180327868852,63.0489932035,1143.05328644,1077.55011703,65.5031694032,49.0695685074,16.4336008958,1070.75,1011,96.2178225538,0.0492174969562,0.391216859538,-0.29588093389,,,,,"2025-09-09T06:51:43.000+09:00",0,-945407,0,-0.00653594771242,0.274509803922,0.0686274509804,1,0,0.0615744349182,0.14312397852,0.210682492582,0.0535156612771,0.0400895167544,0.0134261445227,0.0786093321518,22.3424269497,"test",975.6,0.254612546125,1.14312397852,1.25461254613,7233696.4,6149273.7,0.670791413952,225912802,0.337510281905,1280.19772618,861.302273825,0.865843074066,-977798,-470388,3539326,235653,-329724,2213055,719318,821002,-5786332,,,,,,,,,,,,,,,0.00451465155751,0.00887355188563,-0.0505006219394,-0.0548595222675,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-09-09T00:00:00.000+09:00",1228,1288,1200,1216,4255164,-0.00653594771242,0.112534309241,0.186341463415,62.1841756978,1154.27585776,1087.80566392,66.4701938342,52.5496935728,13.9205002614,1080.3,1016.9,95.6308352285,0.049121845478,0.402658222791,-0.302295623331,,,,,"2025-09-10T06:51:43.000+09:00",0,-967595,0,0.257401315789,0.275493421053,0.0180921052632,1,0.00326797385621,0.0718954248366,0.125613255577,0.195791129905,0.0546629883505,0.0432152085302,0.0114477798202,0.0786437789708,22.3669659249,"test",983.65,0.2362120673,1.12561325558,1.2362120673,7813457.8,6300132.15,0.675408689642,221657638,0.30548321911,1297.79583904,862.804160959,0.811959991048,-692096,-464363,3713590,-238030,-527714,1566282,920517,987280,-5293092,,,,,,,,,,,,,,,0.012566817514,0.00759833862692,-0.0191027652264,-0.0141342863393,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-09-10T00:00:00.000+09:00",1216,1577,1210,1529,49997854,0.257401315789,0.37130044843,0.509378084896,76.0347405498,1211.92572579,1120.48672585,91.43899994,60.3275548462,31.1114450938,1106.1,1027.68,115.014346998,0.0726321620632,0.524060403728,3.56588087808,,,,,"2025-09-11T06:51:43.000+09:00",0,-135303,0,0.0353172007848,0.0235448005232,0.0523217789405,1,0,0.301809210526,0.382334327818,0.487817219368,0.0598031392675,0.0394555623585,0.020347576909,0.0752219404826,25.0598598484,"test",996.516666667,0.534344633808,1.38233432782,1.53434463381,17435709,8752960.25,5.71210796942,271655492,0.510860534298,1395.93160628,816.268393718,1.22956156408,264364,317760,4347151,-885781,-1303512,593429,628143,989813,-4948332,,,,,,,,,,,,,,,0.0167114001319,0.00991731529303,0.240689915658,0.247484000496,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-09-11T00:00:00.000+09:00",1531,1608,1484,1583,16925648,0.0353172007848,0.288039056143,0.642116182573,77.5616686129,1269.01407567,1154.74696838,114.267107289,71.1154653347,43.1516419539,1137.05,1040.18,115.656179355,0.0707749353599,0.613410392155,0.639948448843,,,,,"2025-09-12T06:51:34.000+09:00",0,-849439,0,0.000631711939356,-0.0587492103601,0.0966519267214,0,0.00130804447351,0.0810987573578,0.392199111737,0.521851987156,0.0721838959499,0.0449244885248,0.0272594074251,0.073061389359,24.0114177225,"test",1010.28333333,0.566887176865,1.39219911174,1.56688717686,17542725,9517550.75,1.7783617282,288581140,0.56732203398,1485.7891432,788.3108568,1.13937474283,2237461,1149867,5155841,-2518563,-2144054,-490786,305333,995595,-4678804,,,,,,,,,,,,,,,0.00895149538547,0.00211284513806,0.0263657053994,0.0332043556468,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-09-12T00:00:00.000+09:00",1588,1687,1544,1584,10643216,0.000631711939356,0.23460639127,0.674418604651,77.5901437902,1317.47344864,1186.54348924,130.929959402,83.0783641481,47.8515952537,1168.95,1053.34,117.609309401,0.0702700017627,0.663087798083,0.0643361224839,,,,,"2025-09-15T06:51:37.000+09:00",0,-1115719,0,-0.0151515151515,-0.030303030303,0.112373737374,0,0.00315855969678,0.0903348073279,0.355062235339,0.503787950709,0.0826578026526,0.0524484622147,0.0302093404379,0.0742483013897,23.5481418243,"test",1023.78333333,0.547202370293,1.35506223534,1.54720237029,17189352.4,9904811.65,1.07455006477,299224356,0.613497476249,1556.50824078,781.391759215,1.03546790691,1526286,890590,4723607,-2253170,-2212325,-1031701,794527,1382430,-3650390,,,,,,,,,,,,,,,0.0153519526344,0.014758733049,-0.0147202406951,-0.0141270211097,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-09-15T00:00:00.000+09:00",1557,1607,1490,1560,7337427,-0.0151515151515,0.274509803922,0.625,75.1260218534,1354.78522578,1214.20693448,140.578291292,94.5783495769,45.9999417152,1198.95,1066.02,117.565787301,0.0708596149493,0.684650297599,-0.236517066878,,,,,"2025-09-16T06:51:43.000+09:00",0,240953,0,-0.00576923076923,-0.0692307692308,0.125641025641,0,-0.0170454545455,0.0738636363636,0.301138496184,0.463387178477,0.0901142892898,0.0606271471647,0.0294871421251,0.0753626841674,23.1609398945,"test",1036.58333333,0.504944127341,1.30113849618,1.50494412734,17831861.8,10040784.4,0.730762329684,291886929,0.545655277689,1609.38073715,788.519262847,0.939842788706,-311749,983809,3517098,-2193432,-3732597,-2225516,2452998,2723493,-1347380,,,,,,,,,,,,,,,0.00346631169122,0.00662275109789,-0.0186178268427,-0.0217742662494,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-09-16T00:00:00.000+09:00",1552,1564,1471,1551,6212440,-0.00576923076923,0.275493421053,0.65,74.1747001848,1384.97211412,1239.15456897,145.817545152,104.826188692,40.9913564597,1229.5,1078.88,115.811088208,0.0704274187372,0.682617536694,-0.360013355738,,,,,"2025-09-17T06:51:43.000+09:00",0,-132040,0,0.00902643455835,-0.0528691166989,0.116698903933,0,-0.00512820512821,0.0596153846154,0.261488409923,0.437601957586,0.0940151806264,0.0675861951592,0.0264289854673,0.0746686577745,22.9887194547,"test",1049.66666667,0.477611940299,1.26148840992,1.4776119403,18223317,10279447.25,0.604355453062,285674489,0.509769058837,1649.13913068,809.860869317,0.883067231453,-789268,1052695,3194510,-2315140,-4221164,-4293199,3062691,3137769,1070252,,,,,,,,,,,,,,,0.0124174201936,-0.000996845277885,-0.0181866509629,-0.00477238549135,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-09-17T00:00:00.000+09:00",1548,1576,1505,1565,5933674,0.00902643455835,0.0235448005232,0.727373068433,74.7111586928,1412.66871195,1263.29126756,149.377444384,113.73643983,35.6410045541,1262.45,1090,112.610296193,0.0690563577361,0.659568537754,-0.407505555232,,,,,"2025-09-18T06:51:43.000+09:00",0,-769868,0,-0.0479233226837,-0.0709265175719,0.0555910543131,0,-0.00193423597679,0.0457769181173,0.239653055567,0.435779816514,0.0954488462521,0.0726750414252,0.0227738048269,0.0719554608264,22.9517952438,"test",1061.91666667,0.473750294279,1.23965305557,1.47375029428,9410481,10487817.5,0.565768235384,291608163,0.536350036602,1678.78615024,846.113849756,0.863348222131,-534707,91519,1982101,-1726648,-3053192,-4291033,2125474,2879761,2312339,,,,,,,,,,,,,,,-0.0104997072141,-0.00740749436514,0.0195261417725,0.0164339289235,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-09-18T00:00:00.000+09:00",1569,1578,1490,1490,6041019,-0.0479233226837,-0.0587492103601,0.568421052632,66.715809495,1424.56583319,1280.084507,144.481326184,119.885417101,24.5959090826,1289.45,1099.86,110.852417894,0.0709269376859,0.622839497058,-0.416100621717,,,,,"2025-09-19T06:51:43.000+09:00",0,-735979,0,0.0308724832215,-0.048322147651,0.0637583892617,0,0.00255591054313,0.0562300319489,0.155531428128,0.354717873184,0.0969673330092,0.0804600114772,0.016507321532,0.0743975959019,22.9206146633,"test",1073.15,0.388435912967,1.15553142813,1.38843591297,7233555.2,10653035.2,0.567070218636,285567144,0.486833752319,1691.01019474,887.88980526,0.749713495793,310201,-943451,1467548,-1075190,-2289224,-4303774,729561,3147721,2874375,,,,,,,,,,,,,,,0.0140329290444,0.0136955519024,-0.0619562517281,-0.0616188745861,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-09-19T00:00:00.000+09:00",1503,1577,1470,1536,7614763,0.0308724832215,-0.030303030303,0.454545454545,68.9132094118,1441.70955116,1299.04121019,142.66834097,124.442001875,18.2263390952,1313.45,1110.46,110.577245187,0.0681296684838,0.609471477588,-0.202596253399,,,,,"2025-09-22T06:51:43.000+09:00",0,694205,0,-0.0546875,-0.102864583333,0.205078125,0,0.00872483221477,0.0718120805369,0.16943926301,0.383210561389,0.0928830344857,0.0810169283039,0.0118661061818,0.071990394002,23.1825363348,"test",1084.06666667,0.416887030318,1.16943926301,1.41688703032,6627864.6,9751893.2,0.780849712341,293181907,0.439413661749,1713.70515612,913.194843881,0.778010160016,396463,-77128,1591254,-803518,-2771512,-5159307,394799,2738041,3618313,,,,,,,,,,,,,,,-0.0046398751914,0.00700026834362,0.0355123584129,0.0238722148779,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-09-22T00:00:00.000+09:00",1536,1537,1410,1452,5486707,-0.0546875,-0.0692307692308,0.287234042553,60.9942819404,1443.29269713,1310.37149091,132.921206219,126.137842744,6.78336347537,1329.65,1119.7,111.750299102,0.0691315584875,0.594313240204,-0.389357677113,,,,,"2025-09-23T06:51:44.000+09:00",0,-1005516,0,0.0117079889807,-0.030303030303,0.189393939394,0,0,0.0826822916667,0.092016696123,0.296775922122,0.0915435304539,0.0868717925232,0.00467173793069,0.0769630159107,22.7985360112,"test",1093.6,0.327724945135,1.09201669612,1.32772494514,6257720.6,9608509.5,0.571025818312,287695200,0.373945688455,1724.76429992,934.535700082,0.654828615448,1936242,2339510,2835553,-1880030,-2739790,-5654979,-49965,376798,2853014,,,,,,,,,,,,,,,0.0067948822143,0.0130342598278,-0.0614823822143,-0.0677217598278,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-09-23T00:00:00.000+09:00",1476,1622,1460,1469,15084136,0.0117079889807,-0.0528691166989,0.350183823529,61.9473054685,1447.2476668,1322.12175085,125.125915959,125.935457387,-0.809541428048,1348.7,1129.88,115.910992024,0.0681722793528,0.568301600473,0.545827742986,,,,,"2025-09-24T06:51:43.000+09:00",0,1078181,0,-0.0102110279101,-0.0544588155208,0.172226004084,0,0.0165289256198,0.111570247934,0.0891970045229,0.300138067759,0.0851776146757,0.0857286980168,-0.000551083341081,0.078904691643,23.8214913297,"test",1102.73333333,0.332144368539,1.08919700452,1.33214436854,8032059.8,9392707.4,1.60594122202,302779336,0.566106892673,1731.93418428,965.465815721,0.656953639491,1306658,1152475,3523813,-995755,-969839,-6938022,-271564,-186534,3514348,,,,,,,,,,,,,,,0.00505672235596,-0.00245894139714,0.00665126662476,0.0141669303779,,,0,1,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-09-24T00:00:00.000+09:00",1469,1531,1420,1454,9526085,-0.0102110279101,-0.0709265175719,0.236394557823,60.5417204336,1448.2864873,1331.89051004,116.395977254,124.02756136,-7.63158410643,1362.6,1139.32,115.560206879,0.0667963354085,0.55378034811,0.00958337477555,,,,,"2025-09-25T06:51:43.000+09:00",0,755359,0,-0.0247592847318,-0.0818431911967,0.282668500688,0,0,0.0755616065351,0.0670776456774,0.2761998385,0.0800522539571,0.0853009362862,-0.00524868232905,0.0794774462717,23.3516180414,"test",1110.46666667,0.309359428469,1.06707764568,1.30935942847,8750542,9426164.4,1.01060034557,293253251,0.46658690782,1739.89055117,985.309448833,0.621126807599,1646582,2104161,4988911,-1254521,-2299385,-8407644,-450496,162071,3448707,,,,,,,,,,,,,,,-0.0040301876834,-0.0129212001697,-0.00618084022674,0.00271017225954,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-09-25T00:00:00.000+09:00",1460,1562,1367,1418,10704510,-0.0247592847318,-0.048322147651,0.260444444444,57.1879366784,1443.62702771,1338.26899078,105.358036932,120.293656474,-14.9356195424,1377.25,1148.28,121.234477816,0.066135618849,0.525221205861,0.0855554401143,,,,,"2025-09-26T06:51:43.000+09:00",0,-608405,0,-0.0282087447109,-0.0684062059238,0.304654442877,0,0.0041265474553,0.134112792297,0.0295879469958,0.234890444839,0.0743004491763,0.0848333261456,-0.0105328769693,0.0854968108718,23.4431784131,"test",1118.13333333,0.268185070355,1.029587947,1.26818507036,9683240.2,9821859.3,1.08986594829,282548741,0.407502274035,1738.93045289,1015.56954711,0.556334258148,-397781,1631528,3453893,623587,-1041013,-6636559,-67396,-420159,3335637,,,,,,,,,,,,,,,-0.000296647024601,-0.00982646874347,-0.0244626377072,-0.0149328159883,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-09-26T00:00:00.000+09:00",1418,1418,1347,1378,3465076,-0.0282087447109,-0.102864583333,0.235874439462,53.6328257861,1433.53056191,1341.2120285,92.3185334102,114.698631862,-22.3800984514,1390.4,1156.3,117.646300829,0.0665965609708,0.49068591079,-0.622889269638,,,,,"2025-09-29T06:51:43.000+09:00",0,333317,0,0.021770682148,-0.0413642960813,0.505805515239,0,0,0.0500705218618,-0.00891829689298,0.191732249416,0.0669945815749,0.0832355819025,-0.0162410003276,0.0853746740417,22.2866335758,"test",1125.66666667,0.224163458691,0.991081703107,1.22416345869,8853302.8,9870876.05,0.351040371943,279083665,0.400512905843,1731.52484518,1049.27515482,0.481824836017,2336768,3092780,5114539,708389,542068,-5908580,-2526222,-3107555,1325861,,,,,,,,,,,,,,,-0.0245051294831,-0.0202820007508,-0.00370361522778,-0.00792674396011,,,0,1,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-09-29T00:00:00.000+09:00",1408,1418,1362,1408,1934197,0.021770682148,-0.030303030303,0.304911955514,55.8496381667,1429.60278315,1346.15928565,83.4434975066,108.447604991,-25.004107484,1406.85,1165.1,113.242993627,0.0658108230703,0.440360706887,-0.771075223165,,,,,"2025-09-30T06:51:43.000+09:00",0,-29986,0,-0.0134943181818,-0.0710227272727,0.912642045455,0,0.021770682148,0.0406386066763,0.000817429008068,0.208479958802,0.0592638476609,0.0770224467263,-0.0177585990653,0.0804282625194,21.7251283483,"test",1133.7,0.241951133457,1.00081742901,1.24195113346,8142800.8,9866519.9,0.196036395771,281017862,0.420734883431,1716.61073024,1097.08926976,0.50185627145,3156929,3324848,6177779,1168655,749300,-6052811,-3343185,-3131149,790144,,,,,,,,,,,,,,,0.013337074172,0.0137932685976,0.00843360797607,0.00797741355048,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-09-30T00:00:00.000+09:00",1409,1424,1372,1389,1838044,-0.0134943181818,-0.0544588155208,0.270814272644,54.0859578658,1423.35620113,1349.3326719,74.0235292345,101.562789839,-27.5392606049,1421.65,1172.58,108.868494082,0.066110523197,0.386398123515,-0.784242517201,,,,,"2025-10-01T06:51:43.000+09:00",0,-93345,0,-0.0388768898488,-0.108711303096,0.769618430526,0,0.000710227272727,0.0369318181818,-0.0229662715858,0.184567364274,0.0532926776346,0.0731193591356,-0.019826681501,0.0783790454158,21.6605518638,"test",1141.71666667,0.216589054494,0.977033728414,1.21658905449,5493582.4,9890604.25,0.185837381978,279179818,0.403561698468,1696.31144615,1146.98855385,0.440563190688,3971919,4296789,6037596,441152,395894,-5322823,-3176878,-3325473,613042,,,,,,,,,,,,,,,-0.00192643411508,-0.00557451783964,-0.0115678840667,-0.00791980034218,,,0,1,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-10-01T00:00:00.000+09:00",1389,1389,1311,1335,4173486,-0.0388768898488,-0.0818431911967,0.19730941704,49.3190271091,1409.76293942,1348.2709925,61.4919469218,93.5486212559,-32.0566743341,1432.65,1179.76,106.663601648,0.0670813623727,0.335187994507,-0.572238308869,,,,,"2025-10-02T06:51:43.000+09:00",0,571288,0,-0.0104868913858,0.205243445693,1.17153558052,1,0,0.0561555075594,-0.0681604020521,0.131586085305,0.046061383462,0.0700738735999,-0.0240124901379,0.0798978289498,22.4409487868,"test",1147.15,0.163753650351,0.931839597948,1.16375365035,4423062.6,10004948.65,0.41714217094,275006332,0.368664046067,1672.75354017,1192.54645983,0.296650228621,1962417,3408615,5922055,-349047,1447542,-5208547,-745125,-3402184,629461,,,,,,,,,,,,,,,0.00911931320446,0.0039786695804,-0.0479962030533,-0.0428555594292,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-10-02T00:00:00.000+09:00",1335,1365,1296,1321,3759929,-0.0104868913858,-0.0684062059238,0.0748576078112,48.134540627,1396.10710258,1346.25091898,49.8561836064,84.810133726,-34.9539501195,1437.25,1187,103.973344387,0.0638412296023,0.316599121086,-0.552146381693,,,,,"2025-10-10T06:51:36.000+09:00",0,1169357,0,0,0.314155942468,1.11430734292,1,0,0.0516853932584,-0.080883631936,0.112889637742,0.0377412442138,0.064201463835,-0.0264602196212,0.0787080578255,22.3260549369,"test",1152.55,0.146154179862,0.919116368064,1.14615417986,3034146.4,9373416.7,0.401126837773,271246403,0.286015237112,1664.76604339,1209.73395661,0.244523510809,340519,4063148,5901092,185565,311278,-5163013,-80102,-3143855,579302,,,,,,,,,,,,,,,0.0270210050842,0.0105401376961,-0.0375078964699,-0.0210270290818,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-10-10T00:00:00.000+09:00",1333,1389,1285,1321,4994375,0,-0.0413642960813,0.0296180826189,48.134540627,1384.55216373,1344.38048054,40.1716831901,75.8824436188,-35.7107604287,1439.15,1194.82,103.97524836,0.0632313300104,0.309793924491,-0.393569500628,,,,,"2025-10-13T06:51:37.000+09:00",0,648585,0,-0.00984102952309,0.333838001514,0.929598788796,1,0.00908402725208,0.0787282361847,-0.0820970711879,0.105605865319,0.030410055405,0.057443182149,-0.0270331267439,0.0787094991368,22.6099671418,"test",1157.8,0.14095698739,0.917902928812,1.14095698739,3340006.2,9002631.5,0.554768347455,271246403,0.228870419721,1662.06996322,1216.23003678,0.234994573174,698118,2658139,6564381,374284,61789,-4379980,-809611,-1608862,-595946,,,,,,,,,,,,,,,0.0172968068951,0.00613403570383,-0.0172968068951,-0.00613403570383,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-10-13T00:00:00.000+09:00",1304,1341,1219,1308,2405214,-0.00984102952309,-0.0710227272727,0.0686274509804,46.9209639622,1372.77490777,1341.68563013,31.0892776423,66.9238104235,-35.8345327812,1443.35,1203.04,105.26273062,0.0623085888009,0.290014515508,-0.636358749535,,,,,"2025-10-14T06:51:36.000+09:00",0,141075,0,-0.0535168195719,0.34250764526,0.923547400612,1,-0.0128690386071,0.0923542770628,-0.0937748986732,0.0872456443676,0.0237685608886,0.0511649926785,-0.0273964317899,0.080476093746,21.8694039712,"test",1163.1,0.124580861491,0.906225101327,1.12458086149,3434209.6,8916648.2,0.269744184816,268841189,0.240720425642,1652.64622548,1234.05377452,0.176654465006,186536,438222,7086389,1598436,1877323,-3845764,-1282029,-1341028,-1371886,,,,,,,,,,,,,,,-0.00721486733507,0.00116348066877,-0.00262616218802,-0.0110045101919,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-10-14T00:00:00.000+09:00",1313,1331,1219,1238,4037918,-0.0535168195719,-0.108711303096,0.0180921052632,40.9360766959,1352.04030657,1334.00521308,18.0350934936,57.1460670375,-39.1109735439,1444.45,1209.74,105.743964147,0.0635734453911,0.283409724337,-0.475498963359,,,,,"2025-10-15T06:51:51.000+09:00",0,-443651,0,0.299676898223,0.399030694669,0.849757673667,1,0.00382262996942,0.085626911315,-0.14292637336,0.0233603914891,0.014567926893,0.0461599895295,-0.0315920626365,0.0854151568231,22.332492224,"test",1167.73333333,0.0601735556063,0.85707362664,1.06017355561,3874184.4,8905785.9,0.453403893305,264803271,0.242233720216,1649.13558816,1239.76441184,-0.00431005391454,-364104,-272875,6229084,2338264,2208390,-2586719,-1491775,-1458752,-1832990,,,,,,,,,,,,,,,-0.00634389253881,-0.0145614707899,-0.0471729270331,-0.038955348782,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-10-15T00:00:00.000+09:00",1341,1609,1281,1609,46343048,0.299676898223,0.205243445693,0.0523217789405,65.8200930298,1391.5725671,1354.3751973,37.1973698045,53.1563275909,-15.9589577864,1448.45,1224.96,124.690823851,0.0721337840421,0.295558569727,3.95627000993,,,,,"2025-10-16T06:51:51.000+09:00",0,1199666,0,0.0789310130516,0.0267246737104,0.402734617775,1,0.0831987075929,0.264943457189,0.110842624875,0.313512277952,0.0231183156025,0.0330368723374,-0.00991855673488,0.0774958507463,25.0349499965,"test",1178.18333333,0.365661823995,1.11084262487,1.36566182399,12308096.8,8723045.6,5.31271417405,311146319,0.226359168637,1662.50090516,1234.39909484,0.875027612893,-980079,-284357,5319938,1918043,2328879,-1576156,-715434,-1579171,-1939523,,,,,,,,,,,,,,,0.0268037879617,0.0197650832586,0.272873110261,0.279911814964,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-10-16T00:00:00.000+09:00",1715,1859,1630,1736,59393578,0.0789310130516,0.314155942468,0.0966519267214,70.4150689739,1444.56140293,1382.6437012,61.9177017312,54.908602419,7.00909931224,1456.1,1241.8,133.64147929,0.0736662474479,0.332212965812,3.34273689994,,,,,"2025-10-17T06:51:51.000+09:00",0,-1978816,0,0.0149769585253,-0.0869815668203,0.277649769585,0,0.0658794282163,0.142324425109,0.192225808667,0.397970687711,0.0356668788774,0.0316293792736,0.00403749960383,0.0769824189458,25.3590355592,"test",1190.95,0.457659851379,1.19222580867,1.45765985138,23434826.6,10846442.1,5.47585811572,370539897,0.377814016082,1697.96764976,1214.23235024,1.07862223468,59518,157221,4908446,103429,1795187,-1223772,-210165,-1471091,-1887384,,,,,,,,,,,,,,,0.0249064878817,0.000797946155981,0.0540245251699,0.0781330668956,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-10-17T00:00:00.000+09:00",1736,1811,1702,1762,15598655,0.0149769585253,0.333838001514,0.112373737374,71.2667013492,1493.39811017,1410.74416778,82.6539423948,60.4576704141,22.1962719807,1465,1257.88,131.881373626,0.0736707375824,0.37043256083,0.309374896277,,,,,"2025-10-20T06:51:51.000+09:00",0,848456,0,-0.00340522133939,0.0505107832009,0.188422247446,1,0,0.0627880184332,0.202730375427,0.400769548765,0.0469091614046,0.0343119582373,0.0125972031672,0.0748475446234,24.0369000571,"test",1204.03333333,0.463414634146,1.20273037543,1.46341463415,25555682.6,11094214.05,1.40601713016,386138552,0.391709568647,1736.34185081,1193.65814919,1.04728011753,-902104,-1873097,3800694,543305,2377411,209756,294981,-354160,-2332536,,,,,,,,,,,,,,,0.000138726966655,-0.00678291214569,0.0148382315587,0.021759870671,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-10-20T00:00:00.000+09:00",1762,1883,1732,1756,15029353,-0.00340522133939,0.34250764526,0.125641025641,70.7604863642,1533.79840091,1436.31867387,97.479727047,67.8620817407,29.6176453063,1474.8,1274.02,133.246989796,0.0735328990294,0.403141722427,0.243904702135,,,,,"2025-10-21T06:51:51.000+09:00",0,-1021800,0,-0.0136674259681,-0.0165148063781,0.148633257403,0,0,0.0856980703746,0.190669921345,0.378314312177,0.0555123730336,0.0386458324264,0.0168665406072,0.0758809736879,23.9963094878,"test",1217.16666667,0.442694782966,1.19066992135,1.44269478297,28080510.4,11478810.35,1.30931277212,371109199,0.345080489983,1772.07670612,1177.52329388,0.972960030526,831682,360789,6463369,-1548466,-818023,-931190,712365,415223,-3680156,,,,,,,,,,,,,,,0.0175518620178,0.0188821928008,-0.0209570833572,-0.0222874141402,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-10-21T00:00:00.000+09:00",1792,1821,1725,1732,7707348,-0.0136674259681,0.399030694669,0.116698903933,68.6596388605,1564.29095462,1458.22099432,106.069960298,75.5036574522,30.566302846,1483.85,1288.58,130.586490525,0.0736284857335,0.426470873087,-0.264641081365,,,,,"2025-10-22T06:51:51.000+09:00",0,-99735,0,-0.0461893764434,-0.00577367205543,0.0848729792148,0,0.0205011389522,0.0546697038724,0.167233884827,0.344115227615,0.0612413165694,0.0435933357114,0.0176479808579,0.0753963571159,23.3147168067,"test",1229.11666667,0.409142066796,1.16723388483,1.4091420668,28814396.4,11553555.75,0.667097486417,363401851,0.336378530047,1800.25940252,1167.44059748,0.892134364572,-235391,285934,5462323,-45791,-588868,1045577,275404,296088,-4674671,,,,,,,,,,,,,,,0.00239862216851,-0.00373385706293,-0.0160660481366,-0.00993356890518,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-10-22T00:00:00.000+09:00",1735,1749,1619,1652,6189762,-0.0461893764434,0.0267246737104,0.0555910543131,62.0468193142,1577.78465391,1472.57499474,105.209659167,81.4448577951,23.7648013716,1488.2,1299.68,130.544598344,0.0745635266501,0.434181369126,-0.370064051847,,,,,"2025-10-23T06:51:51.000+09:00",0,28347,0,-0.0405569007264,0.128934624697,0.186440677966,1,0.00173210161663,0.0750577367206,0.110065851364,0.27108211252,0.0636862343624,0.0493007613772,0.0143854729853,0.0790221539615,23.048149149,"test",1240.38333333,0.331846337826,1.11006585136,1.33184633783,20783739.2,11566360.15,0.535152106603,357212089,0.28359797356,1811.27435677,1165.12564323,0.753502013653,1940457,1047439,6275858,-2035194,-1575826,-98790,200573,561847,-4257437,,,,,,,,,,,,,,,0.0156491903427,0.0076217765043,-0.0618385667861,-0.0538111529477,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-10-23T00:00:00.000+09:00",1652,1662,1572,1585,5421156,-0.0405569007264,-0.0869815668203,0.0637583892617,57.0877772752,1578.89470715,1480.90277291,97.9919342442,84.7542730849,13.2376611593,1492.95,1309.44,127.648555606,0.0743183236333,0.436481233645,-0.420473816395,,,,,"2025-10-24T06:51:51.000+09:00",0,452390,0,0.167823343849,0.167192429022,0.245425867508,1,0,0.0544794188862,0.061656451991,0.210441104594,0.0618245641919,0.0534727274984,0.00835183669356,0.0805353663127,22.8741593212,"test",1250.81666667,0.267172114219,1.06165645199,1.26717211422,9989254.8,11535367,0.469959560021,351790933,0.287046736354,1818.77232888,1167.12767112,0.641257967671,371014,672285,6524182,-72182,-993634,71818,-259130,366258,-4668847,,,,,,,,,,,,,,,-0.0098154327854,-0.00809873172951,-0.030741467941,-0.0324581689969,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-10-24T00:00:00.000+09:00",1602,1917,1602,1851,37522428,0.167823343849,0.0505107832009,0.205078125,68.0169944768,1620.7570599,1508.31738232,112.439677576,90.2913539831,22.1483235926,1508.7,1324.8,142.245087348,0.0822286808025,0.478771076219,1.57370422012,,,,,"2025-10-27T06:51:51.000+09:00",0,609605,0,-0.0669908157753,0.121015667207,0.030794165316,1,0.0107255520505,0.198738170347,0.22688407238,0.397192028986,0.0607453687605,0.048779769845,0.0119655989155,0.0768476971086,24.9639307047,"test",1266.16666667,0.461892852442,1.22688407238,1.46189285244,14374009.4,13030750.25,2.87952936555,389313361,0.36886384957,1869.86096135,1147.53903865,0.973888427372,1151652,2339690,6217512,-905090,-2037263,944005,-182070,-180963,-5251540,,,,,,,,,,,,,,,0.0249716556236,0.0126715823997,0.142851688225,0.155151761449,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-10-27T00:00:00.000+09:00",1878,1878,1713,1727,9999334,-0.0669908157753,-0.0165148063781,0.189393939394,60.3062690333,1637.10212761,1524.51609474,112.586032863,94.7502897591,17.8357431039,1522.45,1338.6,143.870438252,0.0827721182214,0.489012525118,-0.210341341561,,,,,"2025-10-28T06:51:51.000+09:00",0,-1497976,0,-0.002895193978,0.559351476549,0.0208453966416,1,0.0145867098865,0.0891410048622,0.134355808073,0.290153892126,0.0651916808703,0.0548640936648,0.0103275872055,0.0833065652876,23.5721701269,"test",1280,0.34921875,1.13435580807,1.34921875,13368005.6,13256381.6,0.754303421682,379314027,0.345564988111,1894.69855943,1150.20144057,0.774749216372,573685,789442,4913301,449671,422311,2230911,-1009838,-1160356,-5217310,,,,,,,,,,,,,,,0.0256850661789,0.0222176926213,-0.0926758819541,-0.0892085083965,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-10-28T00:00:00.000+09:00",1726,1811,1687,1722,6459862,-0.002895193978,-0.00577367205543,0.172226004084,60.0108485717,1650.16333874,1539.14453217,111.018806574,98.003993122,13.0148134519,1535.1,1352.54,142.451121234,0.0828335150203,0.496659045571,-0.409406733364,,,,,"2025-10-29T06:51:51.000+09:00",0,-578805,0,0.0830429732869,0.427409988386,0.0551684088269,1,-0.000579038795599,0.0718008106543,0.121751025992,0.273160128351,0.064470851669,0.0569128879919,0.00755796367706,0.0827242283587,23.1323601984,"test",1293.65,0.331117381054,1.12175102599,1.33111738105,13118508.4,12825167.9,0.503686349401,372854165,0.273192637891,1916.31065043,1153.88934957,0.745140055492,-950789,-43113,4266735,1015758,67915,2083331,-11226,79628,-4408509,,,,,,,,,,,,,,,-0.0080191351108,0.00066467264872,0.0051239411328,-0.00355986662672,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-10-29T00:00:00.000+09:00",1785,1965,1743,1865,27064103,0.0830429732869,0.128934624697,0.282668500688,65.2533836718,1683.21513278,1563.28197423,119.933158552,102.389826208,17.5433323438,1555.65,1369.58,149.633184003,0.0841226945529,0.520775849319,0.844155917011,,,,,"2025-10-30T06:51:51.000+09:00",0,376586,0,-0.00804289544236,0.554423592493,-0.0327077747989,1,0.0365853658537,0.128919860627,0.198855783756,0.361731333694,0.0643073236203,0.0549007111035,0.00940661251678,0.0802322702428,24.6447351273,"test",1310.6,0.423012360751,1.19885578376,1.42301236075,17293376.6,13702068.8,1.97518370365,399918268,0.3892296067,1960.722475,1150.577525,0.881845248807,560572,959805,5131502,-561885,-563954,1636641,17489,-364047,-4783555,,,,,,,,,,,,,,,0.0176390942572,-0.00189305878446,0.0654038790297,0.0849360320713,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-10-30T00:00:00.000+09:00",1872,1974,1827,1850,10968210,-0.00804289544236,0.167192429022,0.304654442877,64.3011191697,1708.87434312,1584.52034651,124.353996614,106.782660289,17.5713363245,1577.25,1387.3,149.445099431,0.0837993046843,0.531599999679,-0.173572663514,,,,,"2025-10-31T06:51:51.000+09:00",0,-1172512,0,0.121621621622,0.50972972973,0.181081081081,1,0.00375335120643,0.0788203753351,0.172927563798,0.333525553233,0.0672183765479,0.057720356913,0.00949801963486,0.0807811348276,23.7334525648,"test",1326.53333333,0.394612523872,1.1729275638,1.39461252387,18402787.4,13715253.8,0.799708861385,388950058,0.387894086947,1996.48304975,1158.01695025,0.825296395602,712429,1130857,6023511,-1592890,-1098397,14434,899345,-1881,-4250569,,,,,,,,,,,,,,,0.00140646631464,-0.0119011967746,-0.009449361757,0.00385830133223,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-10-31T00:00:00.000+09:00",1853,2171,1800,2075,31276685,0.121621621622,0.121015667207,0.505805515239,71.1112981739,1765.20136726,1620.8521727,144.349194564,114.295967144,30.0532274198,1612.1,1409.88,165.270449472,0.0861321532591,0.57190888676,1.00536971149,,,,,"2025-11-03T06:51:51.000+09:00",0,1685150,0,0.297831325301,0.22843373494,0.0920481927711,1,0.00162162162162,0.200540540541,0.287140996216,0.471756461543,0.0695658768983,0.0550823938044,0.0144834830939,0.079648409384,24.8960999224,"test",1345.15,0.542578894547,1.28714099622,1.54257889455,17153638.8,15105834.25,2.07050365325,420226743,0.467180678882,2073.08715817,1151.11284183,1.00207472355,882159,-312606,2812126,-1780907,-807902,-405965,881227,1142925,-1001060,,,,,,,,,,,,,,,0.00504295442256,0.0107312035561,0.116578667199,0.110890418066,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-11-03T00:00:00.000+09:00",2156,2693,2089,2693,50470607,0.297831325301,0.559351476549,0.912642045455,81.5322678744,1907.93961845,1700.27053027,207.669088177,132.970591351,74.698496826,1676.35,1444.54,197.60827451,0.104772713072,0.774424016576,1.88084918821,,,,,"2025-11-04T06:51:51.000+09:00",0,1697591,0,-0.0872632751578,-0.0657259561827,-0.170813219458,0,0.0390361445783,0.291084337349,0.606466430041,0.86426128733,0.0771144033333,0.0493763800039,0.0277380233294,0.0733784903489,25.635312778,"test",1374.21666667,0.959661867973,1.60646643004,1.95966186797,25247893.4,17532654.75,2.87866314142,470697350,0.540932022859,2325.45285009,1027.24714991,1.28311934684,-83546,302574,1891027,-1495741,-2509366,-1027755,1511117,2156908,70747,,,,,,,,,,,,,,,0.027844187462,0.0156926767508,0.269987137839,0.28213864855,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-11-04T00:00:00.000+09:00",2731,3004,2343,2458,48031450,-0.0872632751578,0.427409988386,0.769618430526,71.0383630138,1992.56429253,1756.39863914,236.165653393,153.609603759,82.5560496336,1729.8,1474.9,230.707683473,0.107769107555,0.830205496569,1.53890106646,,,,,"2025-11-05T06:51:51.000+09:00",0,-2027161,0,0.179414157852,-0.0683482506103,0.0117982099268,0,0.0141106572596,0.245451169699,0.420973522951,0.666553664655,0.0960804122834,0.062493736273,0.0335866760104,0.093859920046,25.4944698528,"test",1398.45,0.757660266724,1.42097352295,1.75766026672,33562211,19842325.05,2.4206563434,422665900,0.361565697665,2447.84473398,1011.75526602,1.00707147169,-2949753,-868107,-898161,550833,-1563322,124115,1909138,1918483,835447,,,,,,,,,,,,,,,-0.0237169784953,0.0131430758296,-0.0635462966625,-0.100406350987,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-11-05T00:00:00.000+09:00",2324,3105,2300,2899,87129290,0.179414157852,0.554423592493,1.17153558052,77.0166454305,2132.01593984,1841.03577698,290.980162854,181.083715578,109.896447276,1808,1514.76,271.728563225,0.110834989585,0.947305503174,2.73631178981,,,,,"2025-11-06T06:51:51.000+09:00",0,-1619108,0,-0.0365643325285,-0.22145567437,-0.176957571576,0,-0.0545158665582,0.327502034174,0.60342920354,0.913834534844,0.100372598432,0.0624641999234,0.0379083985083,0.0937318258796,26.2550247944,"test",1428.48333333,1.02942514788,1.60342920354,2.02942514788,45575248.4,23990115.25,3.63188292728,509795190,0.48934499804,2664.36417487,951.63582513,1.13699535315,-3548277,-4421455,-2698568,1707508,1461491,1650590,1223446,2348882,967511,,,,,,,,,,,,,,,-0.0284637070752,-0.0266358720874,0.207877864927,0.206050029939,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-11-06T00:00:00.000+09:00",2952,3009,2731,2793,19581620,-0.0365643325285,0.50972972973,1.11430734292,73.1101872694,2233.70579525,1911.55164536,322.154149892,209.297802441,112.856347451,1881.6,1551.62,272.176522995,0.111630875623,0.984743213299,-0.229719815372,,,,,"2025-11-07T06:51:51.000+09:00",0,-554180,0,-0.0873612602936,-0.205871822413,-0.190118152524,0,0.0182821662642,0.0958951362539,0.484375,0.800054136967,0.115343412063,0.0749365565487,0.0404068555141,0.0974495248817,24.7249734951,"test",1456.75,0.917281620045,1.484375,1.91728162004,47297930.4,24781199.8,0.790180465758,490213570,0.441800979709,2808.04641507,955.153584928,0.991879500623,-996687,-1406542,553821,1077613,161137,-135707,-178032,1079531,-27183,,,,,,,,,,,,,,,0.00550142092987,-0.00412467152313,-0.0420657534583,-0.0324396610053,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-11-07T00:00:00.000+09:00",2712,2918,2496,2549,16000204,-0.0873612602936,0.22843373494,0.929598788796,64.9442184357,2282.21259598,1958.770042,323.442553983,232.126752749,91.3158012335,1943,1581.48,282.878199924,0.114916964753,0.959799015616,-0.418862830873,,,,,"2025-11-10T06:51:51.000+09:00",0,526089,0,-0.0129462534327,-0.178501373087,-0.111023930953,0,-0.0290010741139,0.151092015754,0.311888831704,0.61178136935,0.126889978024,0.0910658112001,0.0358241668237,0.110976147479,24.4315684345,"test",1481.18333333,0.720921335419,1.3118888317,1.72092133542,44242634.2,25331491.25,0.63163292844,474213366,0.400621820873,2875.44474367,1010.55525633,0.824952231279,1946715,196449,350436,-2239978,-2022393,-2490147,694418,1731674,2339476,,,,,,,,,,,,,,,-0.0180531237194,-0.0237816894352,-0.0693081365742,-0.0635795708584,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-11-10T00:00:00.000+09:00",2568,2597,2377,2516,7547707,-0.0129462534327,-0.0657259561827,0.923547400612,63.9046076149,2318.1798889,2000.04633518,318.133553723,249.328112944,68.8054407796,2003.4,1609.24,278.386899929,0.114985399454,0.914895091624,-0.818553679262,,,,,"2025-11-11T06:51:51.000+09:00",0,533803,0,-0.0898251192369,-0.198330683625,-0.22853736089,0,0.00745390349157,0.0863083562181,0.25586502945,0.563470955234,0.126444178745,0.0990970242225,0.0273471545229,0.110646621593,23.6671799844,"test",1505.83333333,0.670835639181,1.25586502945,1.67083563918,35658054.2,25588615.9,0.294963472409,466665659,0.386547812459,2919.85041328,1086.94958672,0.77966597678,3694598,-643311,809494,-4278168,-1320936,-4226014,1061476,1899241,3311016,,,,,,,,,,,,,,,0.0302193355186,0.0131613462438,-0.0431655889513,-0.0261075996765,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-11-11T00:00:00.000+09:00",2563,2578,2180,2290,12539229,-0.0898251192369,-0.0683482506103,0.849757673667,57.1565958073,2313.84452138,2021.52438443,292.320136954,257.926517746,34.3936192079,2056,1633.28,286.930692791,0.116708548112,0.830032094026,-0.620953816348,,,,,"2025-11-12T06:51:51.000+09:00",0,-201856,0,-0.0144104803493,-0.179475982533,-0.125327510917,0,0.018680445151,0.158187599364,0.113813229572,0.402086598746,0.127650714827,0.112631667138,0.0150190476891,0.12529724576,24.0806797046,"test",1526.91666667,0.499754407029,1.11381322957,1.49975440703,28559610,26013681.45,0.482024392591,454126430,0.363891514863,2909.27299266,1202.72700734,0.637119070927,911902,2455113,1829827,-1865261,-2254957,-4339232,997174,167567,2461766,,,,,,,,,,,,,,,0.00813848435152,-0.00459278437553,-0.0979636035884,-0.0852323348614,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-11-12T00:00:00.000+09:00",2319,2429,2223,2257,6913135,-0.0144104803493,-0.22145567437,0.402734617775,56.2230233274,2305.0992104,2038.96702262,266.132187782,259.567651753,6.56453602855,2088.4,1654.9,281.14992902,0.100341435124,0.796649936346,-0.79471384993,,,,,"2025-11-13T06:51:51.000+09:00",0,-134414,0,-0.0172795746566,-0.131590607,-0.0784226849801,0,0.0126637554585,0.0899563318777,0.0807316606014,0.363828630129,0.117914128392,0.115005605562,0.00290852283055,0.124567979185,23.47072556,"test",1547.65,0.458340063968,1.0807316606,1.45834006397,12516379,24042185.8,0.287541867346,447213295,0.282975468894,2920.26186353,1256.53813647,0.601338940629,594638,4339364,1925153,539282,-3190619,-3868908,-1034662,-526434,2020248,,,,,,,,,,,,,,,0.0107150075857,0.0251506892691,-0.0251254879351,-0.0395611696185,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-11-13T00:00:00.000+09:00",2161,2300,2151,2218,5653659,-0.0172795746566,-0.205871822413,0.277649769585,55.078049424,2291.69933188,2052.22872465,239.47060723,255.548242848,-16.0776356182,2112.5,1676.76,271.710648376,0.0997859398476,0.773898916933,-0.773780227684,,,,,"2025-11-14T06:51:45.000+09:00",0,-200874,0,-0.0559062218215,-0.110009017133,0.0198376916141,0,-0.0425343376163,0.0660168365086,0.0499408284024,0.322789188673,0.107966910383,0.115215618958,-0.00724870857447,0.122502546608,23.2521746721,"test",1568.55,0.414044818463,1.0499408284,1.41404481846,9730786.8,21355189.85,0.264744028956,441559636,0.166282153188,2929.93073101,1295.06926899,0.564531461809,977271,1330647,1727247,899207,-1499342,-3430236,-1693480,383793,1827701,,,,,,,,,,,,,,,0.00487665014613,0.0130831430431,-0.0221562248028,-0.0303627176997,,,0,1,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-11-14T00:00:00.000+09:00",2175,2185,2060,2094,5381930,-0.0559062218215,-0.178501373087,0.188422247446,51.4877778332,2261.28405005,2055.32289319,205.961156858,245.63082565,-39.669668792,2129.1,1696.34,263.588459206,0.101040988578,0.753009808506,-0.752161135685,,,,,"2025-11-17T06:51:55.000+09:00",0,15154,0,-0.0367717287488,-0.0888252148997,0.0706781279847,0,-0.0193868349865,0.0563570784491,-0.0164858390869,0.234422344577,0.0983577635427,0.117302209002,-0.0189444454594,0.125877965237,23.1453889954,"test",1587.68333333,0.318902803876,0.983514160913,1.31890280388,7607132,20844353.6,0.258196061307,436177706,0.120030476743,2930.71659164,1327.48340836,0.478106740575,568216,1076614,3300147,236835,221856,-4645702,-638771,-1165622,1528014,,,,,,,,,,,,,,,-0.0381381230174,-0.0222894911637,-0.0177680988041,-0.0336167306578,,,0,1,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-11-17T00:00:00.000+09:00",2108,2151,1890,2017,7625736,-0.0367717287488,-0.198330683625,0.148633257403,49.3370965168,2223.7018885,2052.48416036,171.217728141,230.748206149,-59.5304780073,2142.15,1715.1,263.403569263,0.101577435126,0.733119909288,-0.619958093665,,,,,"2025-11-18T06:51:57.000+09:00",0,1006871,0,-0.0684184432325,-0.125929598413,0.149727317799,0,0.00668576886342,0.124641833811,-0.0584226127956,0.176024721591,0.0848873218351,0.11440168872,-0.0295143668851,0.130591754716,23.4564059384,"test",1605.3,0.256462966424,0.941577387204,1.25646296642,7622737.8,20474172.75,0.37245636701,428551970,0.140281054823,2927.37640684,1356.92359316,0.420309608216,722745,1367511,1816216,-511858,575691,-2832300,-200610,-1788520,1107273,,,,,,,,,,,,,,,0.0193639896599,0.00531239558971,-0.0561357184087,-0.0420841243385,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-11-18T00:00:00.000+09:00",2051,2060,1828,1879,6987041,-0.0684184432325,-0.179475982533,0.0848729792148,45.6562697073,2170.67082873,2039.63348182,131.037346917,210.806034302,-79.7686873853,2149.5,1730.82,261.160457173,0.102951432469,0.718659271478,-0.648326118057,,,,,"2025-11-19T06:51:57.000+09:00",0,164975,0,0.0431080361895,-0.0329962746142,0.246939861629,0,0.0168567178979,0.115022310362,-0.125843219353,0.0856125998082,0.0697378110255,0.112190545132,-0.0424527341061,0.138989067149,23.298062705,"test",1620.95,0.159196767328,0.874156780647,1.15919676733,6512300.2,20438157.4,0.341862569274,421564929,0.142290415084,2921.87905202,1377.12094798,0.324891677673,468106,886851,2430744,-309421,56498,-3693866,-212749,-826130,1339548,,,,,,,,,,,,,,,-0.0331674512441,-0.0265545548207,-0.0352509919884,-0.0418638884118,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-11-19T00:00:00.000+09:00",1886,2065,1807,1960,10321616,0.0431080361895,-0.131590607,0.186440677966,48.1036379827,2138.25993201,2033.73470539,104.52522662,189.549872766,-85.0246461462,2164.9,1747.72,260.934710232,0.102399662069,0.687184100467,-0.500521517301,,,,,"2025-11-20T06:51:57.000+09:00",0,-609561,0,0.00714285714286,-0.0795918367347,0.117346938776,0,0.00372538584353,0.137307078233,-0.0946464039909,0.121461103609,0.0533291972549,0.096709118758,-0.0433799215031,0.1331299542,23.7304506472,"test",1638.51666667,0.196203883594,0.905353596009,1.19620388359,7193996.4,20644750.1,0.499963232783,431886545,0.180855800236,2908.74242955,1421.05757045,0.362269217337,398418,880394,1758108,800765,483339,-1809743,-1199362,-1330322,128079,,,,,,,,,,,,,,,-0.00609820873023,-0.00839877091157,0.0492062449197,0.051506807101,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-11-20T00:00:00.000+09:00",2022,2103,1936,1974,6178989,0.00714285714286,-0.110009017133,0.245425867508,48.5350469429,2112.98917324,2029.30991239,83.6792608411,168.375750381,-84.6964895397,2184.35,1762.62,254.225088073,0.101668510963,0.642112183047,-0.704148646263,,,,,"2025-11-21T06:51:57.000+09:00",0,-738732,0,-0.0334346504559,0.106889564336,0.128672745694,1,0.0316326530612,0.0852040816327,-0.0962986700849,0.119923749872,0.0423907096459,0.0852967327157,-0.0429060230698,0.128786772073,23.2244824439,"test",1655.58333333,0.192328987769,0.903701329915,1.19232898777,7299062.4,20682641.75,0.298752406713,438065534,0.208567653114,2885.64887352,1483.05112648,0.35002827757,187945,578185,1633147,1593402,1269886,-1166716,-1757084,-1852124,-390681,,,,,,,,,,,,,,,0.0191728739716,0.0236652435385,-0.0120300168287,-0.0165223863957,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-11-21T00:00:00.000+09:00",1864,1969,1855,1908,3875751,-0.0334346504559,-0.0888252148997,0.030794165316,46.5696259979,2081.45237735,2020.32399296,61.1283843954,146.926277184,-85.7978927884,2187.2,1775.12,244.56615321,0.0959175491231,0.636706662005,-0.73680336456,,,,,"2025-11-24T06:51:56.000+09:00",0,290440,0,-0.0759958071279,0.187631027254,0.122641509434,1,-0.0557244174265,0.0577507598784,-0.127651792246,0.0748569110821,0.0320379373141,0.0770053863646,-0.0449674490505,0.128179325582,22.7240608606,"test",1669.78333333,0.142663219779,0.872348207754,1.14266321978,6997826.6,19000307.9,0.203983589129,434189783,0.118093933625,2883.50240557,1490.89759443,0.299512397367,791637,1110272,2070729,965788,785451,-1822988,-1874561,-2061920,-352943,,,,,,,,,,,,,,,-0.037851604929,-0.0313810345987,0.0044169544731,-0.00205361585719,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-11-24T00:00:00.000+09:00",1984,1984,1754,1763,5293613,-0.0759958071279,-0.125929598413,0.0208453966416,42.4979188117,2032.45970391,2001.26295644,31.1967474718,123.780371241,-92.5836237695,2189,1785.9,243.525713695,0.0962781818444,0.631983032099,-0.65218993674,,,,,"2025-11-25T06:51:57.000+09:00",0,-15622,0,0.0306296086217,0.266591038003,0.176971072036,1,0.0398322851153,0.120545073375,-0.19460941069,-0.0128226664427,0.017695262321,0.0702100801142,-0.0525148177933,0.138131431478,22.95678374,"test",1680.36666667,0.0491757751284,0.80539058931,1.04917577513,6531402,18765021.85,0.282100017912,428896170,0.132113203481,2880.70542863,1497.29457137,0.192065449853,1432926,1590575,2617349,-743870,251327,-3003284,-903665,-2033377,234252,,,,,,,,,,,,,,,-0.00186854767132,-0.0086926326755,-0.0741272594566,-0.0673031744524,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-11-25T00:00:00.000+09:00",1792,1868,1792,1817,4190617,0.0306296086217,-0.0329962746142,0.0551684088269,44.4459675465,1999.31205716,1987.61384856,11.6982086005,101.363938713,-89.6657301127,2193.75,1797.92,233.63101986,0.0964134838571,0.619959879107,-0.697617709946,,,,,"2025-11-26T06:51:56.000+09:00",0,50113,0,-0.00715465052284,0.368739680793,0.186571271326,1,0.0164492342598,0.0431083380601,-0.171737891738,0.0106122630595,0.00643819955996,0.0557864274701,-0.0493482279101,0.128580638338,22.753300605,"test",1692.51666667,0.0735492511152,0.828262108262,1.07354925112,5972117.2,18651559.6,0.224679173746,433086787,0.16146805761,2873.7684924,1513.7315076,0.222985474503,1125538,1235617,3709474,-1051219,528088,-3233693,-317734,-1957109,-697189,,,,,,,,,,,,,,,0.00304727435349,-0.000478725888562,0.0275823342682,0.0311083345102,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-11-26T00:00:00.000+09:00",1826,1850,1754,1804,3285093,-0.00715465052284,-0.0795918367347,-0.0327077747989,44.058990618,1969.26404836,1974.01282274,-4.748774374,80.1413960957,-84.8901704697,2190.7,1803.42,223.800232727,0.0948444367782,0.626654788711,-0.678554204758,,,,,"2025-11-27T06:51:56.000+09:00",0,-227738,0,0.211197339246,0.322616407982,0.216740576497,1,0.00495321959274,0.0528343423225,-0.176518920893,0.000321611161016,-0.00263235830044,0.0444242772149,-0.0470566355154,0.124057778673,22.5026672208,"test",1702.98333333,0.059317472279,0.823481079107,1.05931747228,4564812.6,17462609.1,0.188121544793,429801694,0.0855640352162,2877.10632281,1504.29367719,0.218315531816,444682,1156536,1954839,-474223,-489537,-1735326,-71854,-934412,-442286,,,,,,,,,,,,,,,0.0267226228556,0.0248706236931,-0.0338772733785,-0.0320252742159,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-11-27T00:00:00.000+09:00",1804,2319,1763,2185,48183676,0.211197339246,0.106889564336,0.181081081081,56.1178648513,2002.45419477,1989.64150254,12.8126922343,66.6756553235,-53.8629630891,2207.45,1815.46,247.528787532,0.105115443388,0.605629025572,1.31981125098,,,,,"2025-11-28T06:51:57.000+09:00",0,-1062542,0,0.0370709382151,0.0352402745995,-0.0173913043478,1,0,0.308203991131,-0.0101701057782,0.20355171692,0.00586393237269,0.0305151740611,-0.0246512416884,0.113285486285,25.379901957,"test",1720.65,0.269868944875,0.989829894222,1.26986894488,12965750,19323382.4,2.49354253839,477985370,0.230382316504,2875.89789625,1539.00210375,0.483207367301,-330613,1072017,1574307,307478,-1034597,-1102916,-26533,-302826,-691626,,,,,,,,,,,,,,,0.00657431321907,0.0031231477682,0.204623026027,0.208074191478,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-11-28T00:00:00.000+09:00",2185,2439,2142,2266,30142503,0.0370709382151,0.187631027254,0.0920481927711,58.1817568955,2042.99970327,2010.11250235,32.8872009191,59.9179644426,-27.0307635235,2217,1829.1,251.062445566,0.102340805875,0.600865274273,0.498037675836,,,,,"2025-12-01T06:51:56.000+09:00",0,329559,0,-0.0145631067961,0,-0.0229479258605,0,0,0.135926773455,0.022101939558,0.238860641846,0.0145133278548,0.0264421731874,-0.0119288453325,0.110795430523,24.9472182351,"test",1739.83333333,0.302423603793,1.02210193956,1.30242360379,18219100.4,19266673.3,1.56448923645,508127873,0.228117040839,2883.05915653,1550.94084347,0.536783519541,152054,596034,2979369,-213380,-651080,-1666166,42658,-39890,-1535758,,,,,,,,,,,,,,,-0.0151295113258,0.0370542917528,0.0522004495409,1.66464622677e-05,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-12-01T00:00:00.000+09:00",2319,2338,2204,2233,6952717,-0.0145631067961,0.266591038003,-0.170813219458,57.005427267,2072.23051815,2026.62268736,45.6078307898,57.055937712,-11.4481069222,2194,1842.56,242.700842311,0.0780450677845,0.573826552631,-0.48831437629,,,,,"2025-12-02T06:51:56.000+09:00",0,-692940,0,0.113748320645,-0.130765785938,-0.0452306314375,0,0.0233892321271,0.0591350397176,0.017775752051,0.211900833623,0.0204244651992,0.0255512484156,-0.00512678321639,0.108688241071,23.4657443283,"test",1759.06666667,0.269423178959,1.01777575205,1.26942317896,18550921.2,17090778.8,0.406811010859,501175156,0.0891644738858,2823.48772824,1564.51227176,0.530977569737,878375,601985,2916760,-1236663,-982330,-1476248,320048,289301,-1633355,,,,,,,,,,,,,,,-0.00158407167542,0.0106391138089,-0.0129790351207,-0.0252022206051,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-12-02T00:00:00.000+09:00",2262,2539,2247,2487,28022739,0.113748320645,0.368739680793,0.0117982099268,63.1766346546,2136.04120766,2060.72471052,75.3164971468,60.708049599,14.6084475478,2195.45,1861.28,247.222210717,0.079913669918,0.575774370701,0.605665117648,,,,,"2025-12-03T06:51:57.000+09:00",0,851581,0,-0.0406111781263,-0.194611982308,0.0788098110173,0,0.012987012987,0.130765785938,0.132797376392,0.336177254363,0.0302840760542,0.0244101526333,0.00587392342091,0.0994057944179,24.9673592895,"test",1782.3,0.395387981821,1.13279737639,1.39538798182,23317345.6,16090343.25,1.74158739591,529197895,0.331043264102,2827.49192108,1563.40807892,0.73064134694,166161,112640,4690221,-997226,-980604,-2650975,745591,760499,-1855173,,,,,,,,,,,,,,,0.0190186130391,0.00654827728268,0.0947297076058,0.107200043362,,,1,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-12-03T00:00:00.000+09:00",2487,2492,2372,2386,9228960,-0.0406111781263,0.322616407982,-0.176957571576,59.5183322861,2174.49640649,2084.81917641,89.6772300801,66.5018856952,23.1753443849,2169.8,1877.7,238.134909952,0.0694047176212,0.509142050444,-0.267470716145,,,,,"2025-12-04T06:51:56.000+09:00",0,-985125,0,-0.0519698239732,-0.128248113998,0.343671416597,0,0,0.0482509047045,0.0996405198636,0.270703520264,0.0375847569489,0.0278717039795,0.00971305296935,0.0998050754199,23.8152305268,"test",1803.48333333,0.322995314623,1.09964051986,1.32299531462,24506119,12195326.75,0.756762011317,519968935,0.0417116540153,2722.16821053,1617.43178947,0.695702790168,567608,718960,7095254,-1437844,-1614701,-4811518,764947,796911,-1994257,,,,,,,,,,,,,,,0.0103556257556,0.00386678442946,-0.0509668038819,-0.0444779625557,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-12-04T00:00:00.000+09:00",2415,2415,2223,2262,8091162,-0.0519698239732,0.0352402745995,-0.190118152524,55.2856060518,2187.9584978,2097.94368186,90.0148159386,71.2044717439,18.8103441947,2143.25,1893.14,234.839559241,0.0698082403593,0.443929862966,-0.321165941074,,,,,"2025-12-05T06:51:56.000+09:00",0,159405,0,0.00176834659593,0,0.203359858532,0,0.012154233026,0.0804694048617,0.0554065088067,0.194840318202,0.0397943483371,0.0314785463059,0.00831580203125,0.103819433794,23.6302875696,"test",1820.7,0.242379304663,1.05540650881,1.24237930466,16487616.2,11620803.85,0.696265258793,511877773,0.0932130138312,2618.9763394,1667.5236606,0.624809149888,-979459,-46861,2933988,471130,-818678,-2082731,451794,767628,-1003529,,,,,,,,,,,,,,,-0.00192998538265,-0.0023390306971,-0.0500398385905,-0.0496307932761,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-12-05T00:00:00.000+09:00",2262,2372,2156,2266,7335941,0.00176834659593,0,-0.111023930953,55.395802639,2199.96488275,2110.39229802,89.5725847344,74.878094342,14.6944903924,2129.1,1907.74,233.493876438,0.0674155951344,0.415451271793,-0.350797954864,,,,,"2025-12-08T06:51:56.000+09:00",0,-416365,0,-0.143424536628,-0.0105913503972,0.215798764342,0,0,0.0954907161804,0.0642994692593,0.187792885823,0.0395289429543,0.0330441722604,0.00648477069391,0.103042310873,23.534067692,"test",1837.08333333,0.233476978907,1.06429946926,1.23347697891,11926303.8,11187590.7,0.655721253728,519213714,0.201117243233,2571.36865139,1686.83134861,0.65477018275,737946,698532,3481452,-794326,-1561550,-1205323,86936,804777,-2462655,,,,,,,,,,,,,,,0.0177584268129,-0.00547411892496,-0.015990080217,0.0072424655209,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-12-08T00:00:00.000+09:00",1839,2084,1838,1941,21820546,-0.143424536628,-0.130765785938,-0.22853736089,45.5692584745,2160.12413156,2097.84472038,62.2794111729,72.3583577082,-10.0789465353,2100.35,1917.52,247.387170978,0.0739849183068,0.391956365689,0.887087369551,,,,,"2025-12-09T06:51:56.000+09:00",0,329133,0,0.0319422977846,0.194744976816,0.517259144771,1,-0.188437775816,0.108561341571,-0.075868307663,0.0122449831032,0.0320862499603,0.0372789065987,-0.00519265663848,0.127453462637,24.4693211442,"test",1849.03333333,0.0497377007806,0.924131692337,1.04973770078,14899869.6,11901232.65,1.83346940957,497393168,0.129093808615,2511.97277634,1688.72722366,0.306436852915,120061,-39354,3520717,29759,-348279,-503591,-113301,363562,-3169034,,,,,,,,,,,,,,,0.0133656906623,0.00329822436577,-0.156790227291,-0.146722760994,,,0,1,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-12-09T00:00:00.000+09:00",1941,2041,1889,2003,7436658,0.0319422977846,-0.194611982308,-0.125327510917,47.4831428245,2135.95118824,2090.81918554,45.1320026996,66.9130867065,-21.7810840068,2086,1928.2,240.573801623,0.0721745121522,0.387457621775,-0.375087884197,,,,,"2025-12-10T06:51:57.000+09:00",0,287330,0,0.0384423364953,0.169745381927,0.662506240639,1,0,0.0783101494075,-0.0397890699904,0.0387926563634,0.0225322030453,0.0334064337027,-0.0108742306574,0.1201067407,23.4243334481,"test",1862.15,0.0756383749966,0.96021093001,1.075638375,10782653.4,11646104.1,0.638553282381,504829826,0.217683937756,2490.11829951,1681.88170049,0.397307298259,1325047,1112025,3347133,-1243974,-1065426,-1461444,-47846,-25809,-2048549,,,,,,,,,,,,,,,-0.00271971310637,0.00383707520021,0.034662010891,0.0281052225844,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-12-10T00:00:00.000+09:00",2022,2156,1974,2080,7755333,0.0384423364953,-0.128248113998,-0.0784226849801,49.8419674461,2127.34331313,2090.01776439,37.3255487369,60.9955791125,-23.6700303757,2077.15,1940.72,236.38995865,0.0727166142917,0.381706388788,-0.350953008071,,,,,"2025-12-11T06:51:56.000+09:00",0,264801,0,0.0875,0.0528846153846,0.487980769231,1,0.00948577134299,0.0908637044433,0.00137207231062,0.0717671791912,0.0179449753543,0.0293247976503,-0.011379822296,0.113649018582,23.5040144665,"test",1871.33333333,0.111506946918,1.00137207231,1.11150694692,10487928,11688214,0.663517368864,512585159,0.279648644352,2473.58071274,1680.71928726,0.503594575179,1367516,1498440,4254330,52979,-70727,-1691626,-452189,-412359,-1880182,,,,,,,,,,,,,,,-0.00206344800956,0.0039190422505,0.0405057845048,0.0345232942448,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-12-11T00:00:00.000+09:00",2137,2295,2075,2262,12167396,0.0875,0,0.0198376916141,54.9881919511,2148.05972649,2102.75718925,45.3025372419,57.8569707384,-12.5544334965,2079.35,1957.6,235.219247317,0.0751272961716,0.384740555911,0.0138028989526,,,,,"2025-12-12T06:51:46.000+09:00",0,523535,0,-0.00884173297966,-0.0150309460654,0.396993810787,0,0.0274038461538,0.105769230769,0.0878399499844,0.155496526359,0.0200276468797,0.0255777943141,-0.00555014743434,0.103987288823,24.03827513,"test",1882.65,0.201497888614,1.08783994998,1.20149788861,11303174.8,12013900.85,1.01277646219,524752555,0.346236081181,2479.35513747,1679.34486253,0.728309567668,1038974,1979079,3582420,174477,-644932,-1228321,-219842,-308074,-1695396,,,,,,,,,,,,,,,-0.00589600967352,-0.000385026737968,0.0933960096735,0.087885026738,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-12-12T00:00:00.000+09:00",2271,2281,2171,2242,6769617,-0.00884173297966,-0.0105913503972,0.0706781279847,54.3285329327,2162.51207626,2113.07147153,49.4406047346,56.1736975377,-6.73309280303,2086.75,1974.88,226.275015366,0.0739508083323,0.389354472756,-0.479435692683,,,,,"2025-12-15T06:51:45.000+09:00",0,129341,0,0.0343443354148,-0.0446030330062,0.347011596789,0,0.00397877984085,0.0486295313882,0.0743979873008,0.135258851171,0.0220520092483,0.0250551728535,-0.00300316360528,0.100925519789,23.4430786739,"test",1893.61666667,0.183977749809,1.0743979873,1.18397774981,11189910,12083285.2,0.56024639723,517982938,0.338505756696,2492.99272301,1680.50727699,0.69108034582,322580,696659,3101497,877974,606874,-820305,-196887,-309632,-1606665,,,,,,,,,,,,,,,0.013754616092,0.00288881280493,-0.0225963490716,-0.0117305457846,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-12-15T00:00:00.000+09:00",2199,2377,2132,2319,8040038,0.0343443354148,0.194744976816,0.149727317799,56.4925425246,2186.58714145,2128.3254366,58.261704853,56.5912990007,1.67040585227,2101.85,1993.1,227.612514269,0.0735138910908,0.396847047111,-0.36694238513,,,,,"2025-12-16T06:51:45.000+09:00",0,-22384,0,0.0103492884864,-0.105217766279,0.310909874946,0,-0.0191793041927,0.109277430865,0.103313747413,0.163514123727,0.0251236329681,0.0244033199658,0.000720313002274,0.0981511488868,23.6488357048,"test",1906.26666667,0.216513953976,1.10331374741,1.21651395398,8433808.4,12104000.3,0.664246348375,526022976,0.402639638071,2518.90648299,1684.79351701,0.760336439858,-1424359,-45980,2107226,1065665,965179,-114103,298426,-632,-1381146,,,,,,,,,,,,,,,-0.0183746244445,0.00158960462586,0.0527189598593,0.032754730789,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-12-16T00:00:00.000+09:00",2324,2362,2214,2343,5844351,0.0103492884864,0.169745381927,0.246939861629,57.1736729007,2210.65065815,2144.22725611,66.4234020414,58.5577196089,7.86568243257,2125.05,2012.18,221.925906107,0.0713041110855,0.392001103263,-0.558565496775,,,,,"2025-12-17T06:51:58.000+09:00",0,269845,0,-0.0653008962868,-0.0798122065728,0.280409731114,0,0.002156101768,0.0638206123329,0.102562292652,0.164408750708,0.0283497234492,0.024992624673,0.00335709877617,0.0947186965884,23.3401735502,"test",1919.46666667,0.220651569881,1.10256229265,1.22065156988,8115347,12046865.8,0.485134565042,531867327,0.457805373743,2541.56097224,1708.53902776,0.761637765298,-1439174,-785142,1675140,848871,1447913,-70029,472230,212002,-1010417,,,,,,,,,,,,,,,-0.0223586328623,-0.0242003344588,0.0327079213487,0.0345496229453,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-12-17T00:00:00.000+09:00",2396,2434,2166,2190,5123142,-0.0653008962868,0.0528846153846,0.117346938776,51.6249727971,2207.47363382,2147.61782973,59.8558040889,58.8173365049,1.03846758401,2136.55,2029.28,225.216912813,0.0729535391777,0.384079072944,-0.594869721118,,,,,"2025-12-18T06:51:58.000+09:00",0,-327130,0,0.0173515981735,0.00228310502283,0.390410958904,1,0.0226205719163,0.114383269313,0.025016966605,0.0792005046125,0.0273314173922,0.0268572312808,0.000474186111421,0.102838772974,23.1409353036,"test",1929.88333333,0.134783622499,1.02501696661,1.1347836225,7588908.8,11786942.1,0.43464555578,526744185,0.402384431837,2546.85207165,1726.24792835,0.565134938004,-1126720,-1797577,1576359,547552,1101447,-1073518,462672,605229,55369,,,,,,,,,,,,,,,0.0143231152776,-0.0055015227429,-0.0796240115644,-0.0597993735439,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-12-18T00:00:00.000+09:00",2132,2271,2065,2228,3254183,0.0173515981735,-0.0150309460654,0.128672745694,52.8489226638,2210.63153631,2153.57206457,57.0594717433,58.4657635526,-1.40629180928,2149.25,2047.42,223.844276184,0.0729804719745,0.376951182698,-0.742623646697,,,,,"2025-12-19T06:51:58.000+09:00",0,142160,0,-0.0385996409336,-0.036355475763,0.45197486535,0,-0.0264840182648,0.0940639269406,0.0366406886123,0.0881988063026,0.0256101758273,0.0262413660469,-0.000631190219603,0.100468705648,22.7043114048,"test",1942.18333333,0.147162557603,1.03664068861,1.1471625576,5806266.2,11640701.8,0.27955213147,529998368,0.394876681748,2554.33116471,1744.16883529,0.597202742143,-754914,-1839868,1164367,305094,1095796,-1402411,449772,668982,825710,,,,,,,,,,,,,,,-0.015259798689,-0.0106907262889,0.0326113968625,0.0280423244624,,,0,1,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-12-19T00:00:00.000+09:00",2228,2233,2103,2142,3556116,-0.0385996409336,-0.0446030330062,0.122641509434,49.7792618011,2200.07283842,2152.7148746,47.3579638173,56.2442036055,-8.88623978819,2160.95,2063.84,217.141113599,0.0731379133919,0.360730866502,-0.713764632888,,,,,"2025-12-22T06:51:58.000+09:00",0,210744,0,-0.031279178338,0.0336134453782,0.435574229692,1,0,0.0583482944345,-0.00876929128393,0.0378711528025,0.0221092268055,0.0262577981352,-0.00414857132969,0.101373068907,22.7536747471,"test",1952.28333333,0.09717681006,0.991230708716,1.09717681006,5163566,11624720.05,0.305909818448,526442252,0.396794368394,2550.71068298,1771.18931702,0.475690210907,-56060,-1163782,827443,-119401,450538,-1155218,221412,630301,1085556,,,,,,,,,,,,,,,0.00651894725511,0.0154660335282,-0.0451185881887,-0.0540656744618,,,0,1,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-12-22T00:00:00.000+09:00",2175,2218,2032,2075,5531230,-0.031279178338,-0.105217766279,0.176971072036,47.4661364074,2180.83086328,2146.95821722,33.872646054,51.7698920952,-17.8972460412,2176.55,2079.18,214.916748342,0.0711812533666,0.319297257234,-0.540405672165,,,,,"2025-12-23T06:51:58.000+09:00",0,30778,0,0.0390361445783,0.0274698795181,0.474698795181,1,0.015406162465,0.0868347338936,-0.0466564057798,-0.00201040794929,0.016324166773,0.0249493455881,-0.00862517881503,0.10357433655,23.1636372047,"test",1962.66666667,0.0572350543478,0.95334359422,1.05723505435,4661804.4,11636600.9,0.475330386213,520911022,0.395368255691,2524.03322262,1829.06677738,0.353877837273,-31245,-404463,112188,40650,76432,-288998,35623,342426,994657,,,,,,,,,,,,,,,0.0212359005609,0.0151539982737,-0.0525150788989,-0.0464331766117,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-12-23T00:00:00.000+09:00",2075,2233,2046,2156,7521377,0.0390361445783,-0.0798122065728,0.186571271326,50.4630543331,2177.01073046,2147.62797891,29.3827515551,47.2924639872,-17.9097124321,2193.5,2097.54,212.922694889,0.0713227902254,0.279286997869,-0.381925623264,,,,,"2025-12-24T06:51:58.000+09:00",0,138820,0,0.0180890538033,0.244434137291,0.389146567718,1,0,0.0901204819277,-0.0170959653522,0.0278707438237,0.01362836343,0.0219352801425,-0.00830691671246,0.0987582072769,23.509269723,"test",1974.11666667,0.0921340346315,0.982904034648,1.09213403463,4997209.6,11803138.9,0.637235320513,528432399,0.403899389848,2499.80801491,1887.19198509,0.438787106157,247893,-152801,286722,-18047,228878,-369239,-223162,-26410,920282,,,,,,,,,,,,,,,0.00277403657637,-0.0103106098112,0.0362621080019,0.0493467543895,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-12-24T00:00:00.000+09:00",2185,2348,2171,2195,8243893,0.0180890538033,0.00228310502283,0.216740576497,51.8862639198,2179.77831039,2151.13701751,28.6412928844,43.5622297666,-14.9209368822,2213.05,2109.26,211.428216683,0.0712127338348,0.224943843355,-0.343799548851,,,,,"2025-12-26T06:51:57.000+09:00",0,-375306,0,-0.021867881549,0.460592255125,0.369020501139,1,0.0134508348794,0.0820964749536,-0.00815616456926,0.0406493272522,0.0130484250043,0.0198461183447,-0.00679769334042,0.0963226499693,23.6189205673,"test",1986.46666667,0.104977011109,0.991843835431,1.10497701111,5621359.8,12051078.9,0.684079248705,536676292,0.443423360211,2461.95598627,1964.14401373,0.463741330069,-135023,-172085,247738,436979,339965,-244016,-293365,-125736,864045,,,,,,,,,,,,,,,-0.00211302497741,-0.00474139805994,0.0202020787808,0.0228304518633,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-12-26T00:00:00.000+09:00",2209,2247,2113,2147,2577918,-0.021867881549,-0.036355475763,-0.0173913043478,49.9828976088,2174.73549341,2150.83057177,23.9049216423,39.6307681418,-15.7258464995,2211.15,2117.48,205.897629777,0.0549191297923,0.226406737002,-0.955747846985,,,,,"2025-12-29T06:51:58.000+09:00",0,-32033,0,0.0312063344201,0.267815556591,0.390312063344,1,0.00637813211845,0.0610478359909,-0.0290120525518,0.0139410997979,0.011134104165,0.0184586717009,-0.00732456753585,0.0959001535989,22.4343194524,"test",1998.61666667,0.0742430180875,0.970987947448,1.07424301809,5486106.8,9770791,0.263839232668,534098374,0.287146680346,2461.45962826,1960.84037174,0.371858704666,-563534,-213083,-120733,429517,200855,-166959,131151,23805,1152341,,,,,,,,,,,,,,,0.00512580866568,0.00488417832168,-0.0269936902147,-0.0267520598707,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-12-29T00:00:00.000+09:00",2147,2310,2084,2214,6723771,0.0312063344201,0.0336134453782,-0.0229479258605,52.5968371949,2180.77618673,2155.50978867,25.2663980578,36.757894125,-11.4914960672,2208.55,2126.52,207.333513364,0.054739295669,0.225536020802,-0.317196985972,,,,,"2025-12-30T06:51:58.000+09:00",0,192227,0,-0.037037037037,0.244354110208,0.501806684734,1,0,0.105263157895,0.00246768241606,0.0411376333164,0.0114121039105,0.0166024815379,-0.00519037762745,0.0936465733352,23.4237158292,"test",2012.55,0.100096892003,1.00246768242,1.100096892,6119637.8,8599854.4,0.781847074062,540822145,0.190086194948,2457.60378937,1959.49621063,0.51094141152,-87745,-184486,46923,-155563,192716,-311422,245637,-2185,1123261,,,,,,,,,,,,,,,0.0220065477228,0.014048517403,0.0091997866973,0.0171578170171,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2025-12-30T00:00:00.000+09:00",2214,2214,2127,2132,2208361,-0.037037037037,0.0274698795181,-0.0452306314375,49.2073738745,2173.272158,2153.76832285,19.5038351576,33.3070823315,-13.8032471739,2203.5,2134.04,198.73826241,0.0552624036128,0.227778150727,-1.01405105131,,,,,"2026-01-02T06:51:58.000+09:00",0,-143391,0,0.258442776735,0.381332082552,0.801125703565,1,0,0.0392953929539,-0.0324483775811,-0.000955933347079,0.00914814031784,0.0156224588797,-0.00647431856186,0.0932168210176,22.2725769549,"test",2024.61666667,0.0530388468599,0.967551622419,1.05303884686,5455064,8362636.6,0.264074729733,538613784,0.22384464249,2454.45457756,1952.54542244,0.357543941429,10941,-129899,-619696,-271946,27369,720701,258731,97372,802728,,,,,,,,,,,,,,,-0.00151401709726,-0.00763465188346,-0.0355230199398,-0.0294023851536,,,0,1,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-01-02T00:00:00.000+09:00",2199,2765,2195,2683,33094811,0.258442776735,0.244434137291,0.0788098110173,65.360722439,2251.691826,2192.9706693,58.7211567013,38.3898972055,20.3312594958,2213.3,2153.06,229.756957952,0.0755331374225,0.274833154637,3.53220302359,,,,,"2026-01-05T06:51:58.000+09:00",0,2207709,0,0.194931047335,0.241147968692,0.289601192695,1,0.031425891182,0.267354596623,0.212217051462,0.246133410123,0.0218863796874,0.0143085714519,0.00757780823549,0.0856343488452,25.2095779111,"test",2046.18333333,0.311221705452,1.21221705146,1.31122170545,10569750.8,8616240.2,3.84098054741,571708595,0.24668938547,2517.44411058,1909.15588942,1.27216685062,472093,11117,185199,-209097,9805,621170,-258622,-11655,148128,,,,,,,,,,,,,,,0.0226521473979,0.0217186942851,0.235790629338,0.23672408245,,,1,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-01-05T00:00:00.000+09:00",2832,3287,2760,3206,50586464,0.194931047335,0.460592255125,0.343671416597,73.8588221438,2398.50846816,2268.00987898,130.498589173,56.811635599,73.6869535743,2254.3,2184.14,256.488603812,0.0850378466119,0.466856996519,3.47560086386,,,,,"2026-01-06T06:51:58.000+09:00",0,1233585,0,-0.150966936993,-0.0346225826575,-0.00343106674984,0,0.0555348490496,0.196421915766,0.422170962161,0.467854624704,0.0407044882013,0.0177204103553,0.022984077846,0.0800026836595,25.8119739218,"test",2077.36666667,0.543300011232,1.42217096216,1.54330001123,19038265,10684115.4,4.73473583035,622295059,0.478870361134,2780.51786363,1728.08213637,1.40428325014,347386,297923,-173299,22351,-221912,1148773,-356562,-65382,1752,,,,,,,,,,,,,,,0.0343161709938,0.0126167285341,0.160614876341,0.182314318801,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-01-06T00:00:00.000+09:00",3277,3321,2607,2722,39474173,-0.150966936993,0.267815556591,0.203359858532,59.3481229229,2448.27639613,2301.63877684,146.637619296,74.7768323385,71.8607869577,2277.3,2206.88,289.167989254,0.0916086933126,0.495658114759,2.0849810228,,,,,"2026-01-07T06:51:58.000+09:00",0,-73670,0,0.0121234386481,0.160911094783,0.243570903747,1,0.0221459762944,0.222707423581,0.195275106486,0.233415500616,0.0538712782132,0.0274712830046,0.0263999952086,0.106233647779,25.4002793511,"test",2100.71666667,0.295748276382,1.19527510649,1.29574827638,26417516,12253265.95,3.22152258517,582820886,0.289486547054,2841.68111237,1712.91888763,0.893971369925,-2174422,-1740787,-1814659,2231569,1829421,2481140,30032,-3747,380966,,,,,,,,,,,,,,,0.0152461458389,-0.00159791122715,-0.166213082832,-0.149369025766,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-01-07T00:00:00.000+09:00",2755,2966,2597,2755,25290481,0.0121234386481,0.244354110208,0.215798764342,59.9262183733,2495.46464288,2335.22108966,160.243553218,91.8701765144,68.3733767038,2301.75,2224.96,294.870275736,0.0915712861425,0.522607169504,0.912627159604,,,,,"2026-01-08T06:51:57.000+09:00",0,-298856,0,0.0689655172414,0.0961887477314,0.243194192377,1,0.0121234386481,0.135562086701,0.196915390464,0.238224507407,0.0581646291173,0.0333467065388,0.0248179225785,0.10703095308,24.9671113594,"test",2124.61666667,0.296704503558,1.19691539046,1.29670450356,30130858,13150992.95,1.92308528308,608111367,0.337988368399,2903.2055262,1700.2944738,0.876794276762,-3040312,-2941450,-3593059,3214774,3380142,4630270,123398,-133894,184590,,,,,,,,,,,,,,,0.00565243907829,-0.0089751770453,0.00647099956977,0.0210986156934,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-01-08T00:00:00.000+09:00",2760,3050,2760,2945,16476463,0.0689655172414,0.381332082552,0.517259144771,63.1733885659,2564.62392859,2380.38989784,184.234030756,110.342947363,73.891083393,2351.95,2249.32,294.879541755,0.0847835034518,0.543427861617,0.272627540359,,,,,"2026-01-09T06:51:50.000+09:00",0,-64638,0,0.130730050934,0.0322580645161,0.0662139219015,1,0.00181488203267,0.105263157895,0.252152469228,0.309284583785,0.0625582447388,0.0374678938413,0.0250903508975,0.100128876657,24.6053075317,"test",2151.9,0.368558018495,1.25215246923,1.3685580185,32984478.4,12883788.8,1.27885230469,624587830,0.49362289298,2991.00757957,1712.89242043,0.964003572576,-588784,-301802,-882144,3500348,3550382,4619362,-2696305,-3020418,-2581252,,,,,,,,,,,,,,,0.000287845029509,-0.00351491993793,0.0686776722119,0.0724804371793,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-01-09T00:00:00.000+09:00",3010,3435,2840,3330,46260095,0.130730050934,0.241147968692,0.662506240639,68.7067301572,2682.37409342,2450.73138689,231.642706539,134.602899198,97.0398073407,2418.3,2281.48,316.316717344,0.0878970658468,0.617645102222,2.09985264893,,,,,"2026-01-12T06:51:50.000+09:00",0,1813516,0,-0.0705705705706,-0.0990990990991,-0.0615615615616,0,0.0220713073005,0.202037351443,0.377000372162,0.459578869856,0.0695623743359,0.0404212910504,0.0291410832855,0.0949900052084,25.7605178514,"test",2186.76666667,0.522796213588,1.37700037216,1.52279621359,35617535.2,14824960.65,3.12041941238,670847925,0.559927621123,3165.12557535,1671.47442465,1.11038348852,2775400,562520,-364306,967105,3005623,4692219,-3638658,-3383783,-3209846,,,,,,,,,,,,,,,0.00745765392532,0.00408872317437,0.123272397008,0.126641327759,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-01-12T00:00:00.000+09:00",3405,3535,2950,3095,22023603,-0.0705705705706,-0.0346225826575,0.487980769231,62.5306816144,2745.85500213,2498.45498786,247.400014271,157.162322212,90.2376920586,2469.05,2306.08,335.508380391,0.0905074269247,0.635828957224,0.433613859027,,,,,"2026-01-13T06:51:50.000+09:00",0,-4895610,0,0.0210016155089,-0.016155088853,0.0339256865913,0,0.0225225225225,0.175675675676,0.25351855977,0.342104350239,0.0799353842556,0.0507794255937,0.0291559586619,0.108403353923,24.945168485,"test",2211.53333333,0.399481506044,1.25351855977,1.39948150604,29904963,15538374.15,1.4173685604,648824322,0.43839581183,3253.99674342,1684.10325658,0.898721317879,3413520,124684,-1547055,-258069,3099722,4319222,-3332092,-3109424,-2695313,,,,,,,,,,,,,,,0.00838798862705,0.00199383914254,-0.0789585591976,-0.0725644097131,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-01-13T00:00:00.000+09:00",3120,3385,3085,3160,15894354,0.0210016155089,0.160911094783,0.396993810787,63.5077878596,2809.56961718,2547.45832209,262.111295096,178.152116789,83.9591783065,2513.95,2332.28,332.972067506,0.0893247595371,0.663225662715,0.0113570462602,,,,,"2026-01-14T06:51:52.000+09:00",0,87244,0,-0.0443037974684,0.0237341772152,-0.00632911392405,1,0.00807754442649,0.0969305331179,0.256986018019,0.354897353663,0.082946612372,0.0563772521485,0.0265693602236,0.105370907439,24.6398018164,"test",2235.26666667,0.413701571774,1.25698601802,1.41370157177,25188999.2,15724722.05,1.01078759608,664718676,0.445051176596,3347.60807739,1680.29192261,0.887479002196,-1175484,697136,-3096602,1380023,2698836,5824908,-424291,-3474741,-2785701,,,,,,,,,,,,,,,0.0146709364101,-0.000873858982323,0.0063306790988,0.0218754744912,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-01-14T00:00:00.000+09:00",3175,3235,3005,3020,6916733,-0.0443037974684,0.0961887477314,0.347011596789,59.8854679243,2841.94352223,2582.46140934,259.482112891,194.41811601,65.0639968818,2552.85,2351.18,325.616919827,0.0902389725433,0.667238616783,-0.590370048759,,,,,"2026-01-15T06:52:07.000+09:00",0,-108300,0,0.00662251655629,0.0182119205298,0.132450331126,1,0.00474683544304,0.0727848101266,0.182991558454,0.284461419372,0.0859212294342,0.0643768596058,0.0215443698284,0.107820172128,23.7624662167,"test",2256.23333333,0.338514042578,1.18299155845,1.33851404258,21514249.6,15732077.85,0.439657943849,657801943,0.444375518393,3404.53005143,1701.16994857,0.774252049943,3166725,6769557,2479839,-3183457,-3392608,630788,-250696,-3757877,-3263655,,,,,,,,,,,,,,,0.00649101571823,-0.00716558831588,-0.0507948131866,-0.0371382091525,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-01-15T00:00:00.000+09:00",3025,3105,2930,3040,7556547,0.00662251655629,0.0322580645161,0.310909874946,60.2344104414,2872.41374958,2616.3531568,256.060592784,206.746611364,49.3139814195,2588.9,2358.12,314.858568411,0.0902029577883,0.67200526071,-0.545433976542,,,,,"2026-01-16T06:52:06.000+09:00",0,-205936,0,-0.0131578947368,0.00657894736842,0.09375,1,0.00165562913907,0.0579470198675,0.174243887365,0.28916255322,0.0842304581526,0.0680087537383,0.0162217044143,0.103571897503,23.8575376922,"test",2277.63333333,0.334718787045,1.17424388737,1.33471878705,19730266.4,15707903.3,0.48106655966,665358490,0.443520409245,3458.77720973,1719.02279027,0.759289469224,3281771,3995239,3159075,-3060368,-3460994,193189,-404221,-817340,-3397960,,,,,,,,,,,,,,,0.0157629522983,0.00953108747798,-0.00914043574199,-0.00290857092169,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-01-16T00:00:00.000+09:00",3080,3095,2975,3000,5231198,-0.0131578947368,-0.0990990990991,0.280409731114,59.1266393359,2892.04240349,2644.77144148,247.270962013,214.851481494,32.4194805187,2621.75,2368.96,300.940099238,0.0904406119077,0.671167383143,-0.698007016489,,,,,"2026-01-19T06:52:06.000+09:00",0,81396,0,0.015,-0.00166666666667,0.15,0,0.0131578947368,0.0394736842105,0.144273862878,0.266378495205,0.0824236540043,0.071617160498,0.0108064935062,0.100313366413,23.4765184406,"test",2298.76666667,0.305047634239,1.14427386288,1.30504763424,11524487,15677245.65,0.333680935847,660127292,0.409064091561,3501.56654338,1741.93345662,0.714959586091,5425091,3346827,3767663,-4948333,-3216602,27704,-513423,-349506,-3771354,,,,,,,,,,,,,,,0.00900251169868,0.00360612304975,-0.0221604064355,-0.0167640177866,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-01-19T00:00:00.000+09:00",3000,3120,2925,3045,9595878,0.015,-0.016155088853,0.390410958904,60.0175054935,2915.57434142,2674.41800137,241.156340047,220.112453205,21.043886842,2664.5,2371.88,293.372949293,0.0884916225292,0.656649971654,-0.424893228494,,,,,"2026-01-20T06:52:06.000+09:00",0,-66125,0,0.0623973727422,-0.0131362889984,0.174055829228,0,0,0.065,0.142803527866,0.283791760123,0.079197484416,0.0722865199358,0.00691096448013,0.0963457961553,24.0981003694,"test",2321.98333333,0.311378921755,1.14280352787,1.31137892176,9038942,15900882.45,0.603480846436,669723170,0.449594497191,3539.32192474,1789.67807526,0.717472830322,311557,3667594,3918116,-241604,-3376143,-158368,-38381,-464166,-3764708,,,,,,,,,,,,,,,0.0132045926862,0.0144250411171,0.00179540731376,0.000574958882871,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-01-20T00:00:00.000+09:00",3045,3300,2900,3235,24063593,0.0623973727422,0.0237341772152,0.45197486535,63.622697321,2964.71675043,2715.94259386,248.774156568,225.844793877,22.929362691,2714.85,2380.72,300.9891672,0.0889602885777,0.651526521713,0.486356524365,,,,,"2026-01-21T06:52:06.000+09:00",0,1050969,0,-0.0494590417311,-0.0772797527048,0.270479134467,0,0,0.131362889984,0.191594379063,0.358832622064,0.0769008211958,0.069812919282,0.00708790191375,0.0930414736323,25.0779947993,"test",2349.48333333,0.376898467039,1.19159437906,1.37689846704,10672789.8,16941352.95,1.42040562351,693786763,0.483398213482,3599.24838874,1830.45161126,0.794069961357,300186,5470909,4214175,-231575,-5072592,-343480,-40049,-433098,-3887781,,,,,,,,,,,,,,,-0.00385551699812,0.00827171712999,0.0662528897403,0.0541256556122,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-01-21T00:00:00.000+09:00",3235,3235,3010,3075,9436381,-0.0494590417311,0.0182119205298,0.435574229692,58.8133568367,2981.68340421,2742.53943876,239.143965449,228.504628192,10.6393372575,2761.5,2391.24,295.561369543,0.0893640108234,0.620388417522,-0.540476044492,,,,,"2026-01-22T06:52:06.000+09:00",0,-1448382,0,-0.00487804878049,0.0813008130081,0.547967479675,1,0,0.0695517774343,0.113525258012,0.285943694485,0.077770395268,0.0743104481924,0.00345994707561,0.0961175185507,24.0911432762,"test",2369.88333333,0.297532227325,1.11352525801,1.29753222732,11176719.4,17235366.2,0.547501044683,684350382,0.458093341817,3618.10130749,1904.89869251,0.682990614921,375787,555889,4199510,-207842,-240987,-60737,69828,-28982,-3922938,,,,,,,,,,,,,,,0.00494908662948,-0.0256869834182,-0.0544081283606,-0.0237720583129,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-01-22T00:00:00.000+09:00",3140,3200,3040,3060,6280608,-0.00487804878049,0.00657894736842,0.474698795181,58.3679021919,2993.73211125,2766.05503589,227.677075365,228.339117626,-0.662042261357,2810.75,2402.12,285.878414576,0.0887602644713,0.572625170351,-0.763330697792,,,,,"2026-01-23T06:52:06.000+09:00",0,-220495,0,-0.0212418300654,0.254901960784,0.486928104575,1,0.0211382113821,0.0520325203252,0.0886773992707,0.273874743976,0.0744042729951,0.0746206266753,-0.000216353680182,0.0934243184889,23.679147544,"test",2392.1,0.279210735337,1.08867739927,1.27921073534,10921531.6,17272835.1,0.363611877473,678069774,0.454930389511,3615.50309878,2005.99690122,0.654861161999,-778015,-392192,3171346,1045870,730095,846852,-28086,-88031,-3828417,,,,,,,,,,,,,,,0.00867629477406,0.0200359511821,-0.0135543435545,-0.0249139999626,,,0,1,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-01-23T00:00:00.000+09:00",3060,3080,2985,2995,5197987,-0.0212418300654,-0.00166666666667,0.389146567718,56.3752886244,2993.92717106,2783.01392212,210.913248942,224.853943889,-13.9406949478,2852.7,2416.22,272.244242106,0.0891975907956,0.525414804614,-0.825439396593,,,,,"2026-01-26T06:52:06.000+09:00",0,-151155,0,0.00333889816361,0.155258764608,0.383973288815,1,0,0.031045751634,0.0498825673923,0.239539445911,0.0704217859571,0.0750764420332,-0.00465465607606,0.0908995800021,23.4684815038,"test",2413.31666667,0.241030670101,1.04988256739,1.2410306701,10914889.4,17156665.6,0.302971866515,672871787,0.42094248197,3602.12540656,2103.27459344,0.594939402077,743630,789448,4709912,-485981,-610240,-811414,-37073,43252,-3701692,,,,,,,,,,,,,,,0.00757996417992,0.0243005101252,-0.0288217942453,-0.0455423401906,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-01-26T00:00:00.000+09:00",2995,3070,2850,3005,7828407,0.00333889816361,-0.0131362889984,0.369020501139,56.6206484089,2995.63068321,2799.4573353,196.17334791,219.117824693,-22.9444767838,2893.2,2431.18,268.512510527,0.0892737799619,0.475526931958,-0.641864072322,,,,,"2026-01-27T06:52:07.000+09:00",0,-244177,0,-0.00665557404326,0.063227953411,0.362728785358,1,0,0.0734557595993,0.0386423337481,0.236025304585,0.0652823121164,0.0729177453223,-0.00763543320591,0.0893552447678,23.881302446,"test",2432.31666667,0.235447687047,1.03864233375,1.23544768705,10561395.2,17135891.3,0.456842708847,680700194,0.420240475031,3581.09725977,2205.30274023,0.581262135015,658302,902634,4992835,-602053,-601436,-1099769,-51029,-41630,-3680602,,,,,,,,,,,,,,,-0.00811211065175,0.0709104262876,0.0114510088154,-0.067571528124,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-01-27T00:00:00.000+09:00",2995,3040,2930,2985,2920427,-0.00665557404326,-0.0772797527048,0.390312063344,55.9429586466,2993.99519348,2813.20123639,180.793957097,211.453051174,-30.6590940775,2935.1,2446.52,257.190188347,0.0889818677014,0.406853954413,-0.982662674165,,,,,"2026-01-28T06:52:06.000+09:00",0,-14669,0,0.113902847571,0.134003350084,0.438860971524,1,-0.00332778702163,0.0366056572379,0.0170011243229,0.220100387489,0.0605674898146,0.0708385431069,-0.0102710532923,0.0861608671178,22.8885954224,"test",2451.23333333,0.217754327753,1.01700112432,1.21775432775,6332762,17153016.75,0.170257339718,677779767,0.418822517036,3532.1785208,2338.0214792,0.541786798772,1892727,1200349,5627607,-1812267,-850597,-1394932,-65271,-113253,-4024839,,,,,,,,,,,,,,,0.0273275160165,0.0170798846309,-0.0339830900597,-0.0237354586742,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-01-28T00:00:00.000+09:00",3280,3735,3145,3325,80810065,0.113902847571,0.0813008130081,0.501806684734,63.8617187242,3044.91900987,2851.11225591,193.806753957,207.923791731,-14.1170377737,2990.65,2471.14,292.390889179,0.0912830823211,0.347857800562,3.02333809417,,,,,"2026-01-29T06:52:06.000+09:00",0,2322875,0,0.154887218045,0.0300751879699,0.374436090226,1,0.0988274706868,0.197654941374,0.111798438467,0.345532831001,0.058287745551,0.0625334711972,-0.00424572564623,0.0879371095275,26.3168370357,"test",2472.06666667,0.345028451228,1.11179843847,1.34502845123,20607498.8,20857331.45,3.87442013825,758589832,0.52204110464,3510.81046563,2470.48953437,0.821391207229,636124,1049785,5433781,-618746,-1021144,-1274597,-60679,-87255,-4008008,,,,,,,,,,,,,,,0.0169051201117,0.047044587517,0.0969977274595,0.0668582600542,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-01-29T00:00:00.000+09:00",3410,3975,3390,3840,57416778,0.154887218045,0.254901960784,0.801125703565,72.0550160617,3167.2391622,2924.36319992,242.875962278,214.91422584,27.9617364381,3076.05,2507.6,317.934397095,0.0943503924708,0.31733891769,1.62044866983,,,,,"2026-01-30T06:52:07.000+09:00",0,2579832,0,-0.0989583333333,-0.182291666667,-0.0104166666667,0,0.0255639097744,0.175939849624,0.24835422051,0.531344712075,0.06324894851,0.0559672463126,0.00728170219742,0.0827954159101,26.1190747638,"test",2491.18333333,0.541436131423,1.24835422051,1.54143613142,30834732.8,23617752.3,2.43108562029,816006610,0.587254922646,3564.12518888,2587.97481112,1.28261507387,428098,2108747,5409992,-444443,-2091749,-1272266,-40561,-54105,-3979894,,,,,,,,,,,,,,,0.00975475795862,0.0272513938881,0.145132460086,0.127635824157,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-01-30T00:00:00.000+09:00",3910,3962,3440,3460,21924165,-0.0989583333333,0.155258764608,0.289601192695,61.0554251675,3212.27929109,2964.03999992,248.239291165,221.579238905,26.6600522599,3114.9,2539.22,332.510511588,0.0833655112433,0.308440757057,-0.0547124480511,,,,,"2026-02-02T06:52:06.000+09:00",0,-2167113,0,-0.0765895953757,-0.0968208092486,0.378612716763,0,0.0182291666667,0.1359375,0.110790073518,0.362623167744,0.0717454598743,0.0640402424581,0.00770521741615,0.0961013039272,25.0521238792,"test",2507.88333333,0.379649505227,1.11079007352,1.37964950523,34179968.4,23059220,0.950776522363,794082445,0.482179904611,3595.28105708,2634.51894292,0.859194013705,-1964373,-1507654,3191141,2060884,1696268,875049,-147992,-224172,-3914209,,,,,,,,,,,,,,,0.000595642805841,-0.0128562963217,-0.0995539761392,-0.0861020370116,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-02-02T00:00:00.000+09:00",3360,3555,3155,3195,11542775,-0.0765895953757,0.063227953411,-0.00343106674984,54.7756147288,3209.62093861,2981.14814808,228.472790536,222.957949231,5.51484130463,3114.35,2563.92,337.331189332,0.0748221902556,0.308242563889,-0.481033967954,,,,,"2026-02-03T06:52:06.000+09:00",0,-624679,0,0.0594679186228,0.00156494522692,0.491392801252,1,-0.028901734104,0.115606936416,0.0258962544351,0.246138725077,0.0715094806059,0.0697833956906,0.00172608491538,0.105580966927,24.3309126249,"test",2512.81666667,0.271481537982,1.02589625444,1.27148153798,34922842,21107035.55,0.546868600882,782539670,0.379599993141,3594.33761442,2634.36238558,0.584012584467,-4607000,-4215517,479395,4896531,4477440,3599583,-206530,-242756,-3857976,,,,,,,,,,,,,,,-0.0525786890643,-0.0444390311804,-0.0240109063114,-0.0321505641953,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-02-03T00:00:00.000+09:00",3295,3440,3260,3385,8704175,0.0594679186228,0.134003350084,0.243570903747,58.102961117,3236.60233267,3011.06310007,225.539232601,223.474205905,2.06502669581,3147.5,2592.14,330.736104379,0.0668581575552,0.291087742148,-0.554578994285,,,,,"2026-02-04T06:52:06.000+09:00",0,-172928,0,0.0118168389956,-0.0723781388479,0.254062038405,0,0.0312989045383,0.056338028169,0.0754567116759,0.305870824878,0.0666290199708,0.0660189677711,0.000610052199648,0.0977063823869,24.106422539,"test",2522.68333333,0.341825172931,1.07545671168,1.34182517293,36079591.6,19568535.65,0.444804616742,791243845,0.532546131013,3605.59933421,2689.40066579,0.759223253851,-2160739,-1944719,5423675,2768636,2489154,-735199,-659171,-648005,-4669097,,,,,,,,,,,,,,,0.06837021458,0.0418533085691,-0.00890229595711,0.0176146100537,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-02-04T00:00:00.000+09:00",3400,3540,3290,3425,8104860,0.0118168389956,0.0300751879699,0.243194192377,58.7903699867,3265.58658919,3041.72509266,223.861496526,223.551664029,0.309832496263,3181,2622.48,324.969239781,0.0668584220034,0.27402667084,-0.538374143748,,,,,"2026-02-05T06:52:06.000+09:00",0,155866,0,-0.0832116788321,-0.0014598540146,0.608759124088,0,0.00443131462334,0.0738552437223,0.0767054385413,0.306015679815,0.0653610208834,0.0652705588407,9.04620427046e-05,0.0948815298631,24.0468311904,"test",2537.28333333,0.349868954328,1.07670543854,1.34986895433,21538550.6,18709254.6,0.433200582988,799348705,0.511076849636,3616.83941997,2745.16058003,0.779919608943,1120710,-1023068,7352163,-188152,2126862,-2527877,-928597,-1092090,-4966204,,,,,,,,,,,,,,,0.0156994599174,0.00445675635525,-0.00388262092183,0.00736008264032,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-02-05T00:00:00.000+09:00",3400,3405,3115,3140,5970315,-0.0832116788321,-0.182291666667,0.0662139219015,52.2166613102,3246.26557546,3049.00471543,197.260860039,218.293503231,-21.0326431924,3190.75,2650.02,323.900008368,0.0687033007997,0.265025631585,-0.614096668898,,,,,"2026-02-06T06:52:06.000+09:00",0,-950886,0,-0.00477707006369,0.0589171974522,1.28025477707,1,-0.00729927007299,0.0846715328467,-0.0159053514064,0.184896717761,0.0628219299487,0.069520223959,-0.00669829401032,0.103152868907,23.6542883268,"test",2547.68333333,0.232492264214,0.984094648594,1.23249226421,11249258,18183947.2,0.328328879002,793378390,0.46411969344,3613.56526699,2767.93473301,0.439985610783,3781581,-862034,4849760,-2938745,1983138,-2839510,-848975,-1051170,-2010646,,,,,,,,,,,,,,,-0.0386382677664,-0.0356872536823,-0.0445734110657,-0.0475244251499,,,0,1,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-02-06T00:00:00.000+09:00",2980,3295,2960,3125,7760818,-0.00477707006369,-0.0968208092486,-0.0615615615616,51.8878091667,3227.60933309,3054.63399576,172.975337321,209.229870049,-36.2545327283,3180.5,2676.18,324.692864913,0.062413819261,0.263313944179,-0.44921943913,,,,,"2026-02-09T06:52:06.000+09:00",0,-61658,0,0.024,0.104,1.4544,1,-0.0509554140127,0.106687898089,-0.0174500864644,0.167709197438,0.0553521079427,0.0669535584157,-0.0116014504731,0.103901716772,23.9117878612,"test",2561.6,0.219940662086,0.982549913536,1.21994066209,8416588.6,16258983.35,0.477324924501,785617572,0.352942261301,3599.23499973,2761.76500027,0.433728969353,1221085,1240739,3869360,-636634,-208364,-2338938,-459391,-959404,-1489830,,,,,,,,,,,,,,,-0.0144144458195,-0.0249366209255,0.00963737575577,0.0201595508618,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-02-09T00:00:00.000+09:00",3265,3340,3160,3200,3597574,0.024,0.00156494522692,0.0339256865913,53.465849344,3223.36174338,3065.40184793,157.95989545,198.975875129,-41.0159796795,3185.75,2704.1,316.857660277,0.0605385084972,0.261755969977,-0.615872060397,,,,,"2026-02-10T06:52:06.000+09:00",0,-291061,0,-0.01875,0.1171875,1.3125,1,0.0448,0.0576,0.00447304402417,0.183388188307,0.0493624673281,0.0621799609779,-0.0128174936498,0.0990180188364,23.1666763762,"test",2577.31666667,0.241601407148,1.00447304402,1.24160140715,6827548.4,15337681.9,0.234557870182,789215146,0.45766637004,3602.69454068,2768.80545932,0.517088603651,1387616,4971548,5326259,-962602,-3732271,-3232410,-362006,-1247566,-1996118,,,,,,,,,,,,,,,0.0410481928184,0.043283954958,-0.0170481928184,-0.019283954958,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-02-10T00:00:00.000+09:00",3270,3275,3100,3140,2628732,-0.01875,-0.0723781388479,-0.00632911392405,51.9965439543,3210.53685978,3070.92763697,139.609222811,187.102544666,-47.4933218549,3184.75,2723.2,306.724970257,0.0605825040289,0.262050445477,-0.625378080594,,,,,"2026-02-11T06:52:06.000+09:00",0,-146127,0,0.0891719745223,0.308917197452,1.3152866242,1,0.021875,0.0546875,-0.0140513384096,0.153055229142,0.044461535927,0.0595867976642,-0.0151252617372,0.0976831115467,22.8339902376,"test",2592.68333333,0.211100468626,0.98594866159,1.21110046863,5612459.8,14674400.8,0.179137263308,786586414,0.415239230756,3602.03257812,2767.46742188,0.446379261504,1245238,2543943,7270482,-863257,-1648755,-5082790,-397361,-789360,-1983716,,,,,,,,,,,,,,,0.000688934020883,-0.0109529510886,-0.0194389340209,-0.00779704891136,,,0,1,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-02-11T00:00:00.000+09:00",3170,3585,3095,3420,17209231,0.0891719745223,-0.0014598540146,0.132450331126,57.8218010399,3242.76195828,3096.78484905,145.977109229,178.877457578,-32.9003483489,3204.75,2746.28,319.81604381,0.0624938898067,0.263418778071,0.105303385738,,,,,"2026-02-12T06:52:06.000+09:00",0,271139,0,-0.0277777777778,0.391812865497,1.11111111111,1,0.00955414012739,0.156050955414,0.0671659255792,0.24532094324,0.0426833652718,0.0523033501691,-0.00961998489734,0.0935134631023,24.7983523139,"test",2614.78333333,0.307947758578,1.06716592558,1.30794775858,7433334,15189025.7,1.13300427163,803795645,0.480589423191,3626.84566451,2782.65433549,0.754977743314,1677506,1797535,2380141,-1316273,-1336485,-471754,-368795,-399602,-1607929,,,,,,,,,,,,,,,0.00995908851706,-0.000295911047346,0.0792128860052,0.0894678855696,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-02-12T00:00:00.000+09:00",3450,3490,3310,3325,4975226,-0.0277777777778,0.0589171974522,0.09375,55.3668509266,3255.4139647,3113.68967504,141.724289652,171.446823993,-29.7225343412,3219,2768.12,309.829183538,0.0629836389398,0.259776348782,-0.524042246998,,,,,"2026-02-13T06:51:58.000+09:00",0,-394829,0,0.0375939849624,0.368421052632,1.11428571429,1,0.00877192982456,0.0526315789474,0.0329294812053,0.201176249585,0.0426238465118,0.0515629545844,-0.00893910807255,0.0931817093347,23.5292063078,"test",2636.58333333,0.261101804735,1.03292948121,1.26110180473,7234316.2,15059959.65,0.330361177296,798820419,0.443101881086,3637.11003336,2800.88996664,0.626760890126,538313,1728280,2582801,-520740,-1314266,-692782,-28561,-427152,-1620458,,,,,,,,,,,,,,,0.031334450153,0.00997425708827,-0.0591122279308,-0.037752034866,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-02-13T00:00:00.000+09:00",3110,3750,3100,3450,22125499,0.0375939849624,0.104,0.15,57.8996891408,3285.35027782,3138.60155097,146.748726853,166.507204565,-19.7584777122,3241.5,2787.38,334.127098999,0.0631656040038,0.257274975602,0.324596780465,,,,,"2026-02-19T06:51:58.000+09:00",0,275281,0,0.036231884058,0.201449275362,1.14202898551,1,-0.0646616541353,0.195488721805,0.0643220731143,0.237721444511,0.0425358628559,0.0482629578449,-0.00572709498904,0.0968484344926,25.0583708123,"test",2662.76666667,0.295644880638,1.06432207311,1.29564488064,10107252.4,15904674.7,1.39113181611,820945918,0.505570308835,3658.47841671,2824.52158329,0.750012940293,189957,1512815,2035348,-151837,-1163958,-286294,-14829,-344798,-1485122,,,,,,,,,,,,,,,-0.00276335637338,-0.0176822174264,0.0403573413358,0.0552762023888,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-02-19T00:00:00.000+09:00",3520,3715,3410,3575,10987591,0.036231884058,0.1171875,0.174055829228,60.3243902643,3329.91177354,3170.92736201,158.984411533,165.002645959,-6.01823442535,3268,2811.16,332.046591928,0.0634359673883,0.263644195004,-0.26047859514,,,,,"2026-02-20T06:52:00.000+09:00",0,874114,0,0.14965034965,0.145454545455,1.08111888112,1,0.0202898550725,0.0884057971014,0.09394124847,0.271717013617,0.0444711640653,0.0461545862821,-0.00168342221688,0.0928801655742,24.3939975582,"test",2689.68333333,0.329152750324,1.09394124847,1.32915275032,11585255.8,15974260.35,0.687830970528,831933509,0.507724099413,3698.79461464,2837.20538536,0.856318289005,221404,631323,2289988,-257296,-631179,-487446,22640,-14956,-1546908,,,,,,,,,,,,,,,0.0309133268325,0.0493906408216,0.00531855722544,-0.0131587567637,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-02-20T00:00:00.000+09:00",3650,4430,3505,4110,57335353,0.14965034965,0.308917197452,0.270479134467,68.6473170491,3449.92534684,3240.48829815,209.437048687,173.889526504,35.5475221828,3311.75,2848.12,374.40040679,0.0695895361256,0.341357737159,1.87973087879,,,,,"2026-02-23T06:52:06.000+09:00",0,1727059,0,0.158150851582,0.0450121654501,0.788321167883,1,0.020979020979,0.258741258741,0.241035706198,0.443057174557,0.0509579193886,0.0423088872273,0.00864903216127,0.0910949894867,26.1856062797,"test",2725.28333333,0.508100075222,1.2410357062,1.50810007522,22526580,17637848.35,3.25069996421,889268862,0.554155175623,3876.99574302,2746.50425698,1.20610881184,-451411,31631,1831204,158785,-292224,-302422,255878,226087,-1324531,,,,,,,,,,,,,,,0.0231238715928,-0.00578094442195,0.126526478058,0.155431294072,,,1,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-02-23T00:00:00.000+09:00",4140,5040,4065,4760,56475951,0.158150851582,0.391812865497,0.547967479675,75.3994567619,3651.47529348,3353.04472051,298.430572968,198.797735797,99.6328371709,3396,2898,417.300377734,0.0745956528836,0.492516496379,1.61164785692,,,,,"2026-02-24T06:52:06.000+09:00",0,-391945,0,-0.0441176470588,-0.0399159663866,0.733193277311,0,0.00729927007299,0.237226277372,0.401648998822,0.642512077295,0.0626954985227,0.0417642302095,0.0209312683132,0.0876681465827,26.3173284067,"test",2772.81666667,0.716665965414,1.40164899882,1.71666596541,30379924,19989826.85,2.82523462678,945744813,0.653818647259,4232.29301085,2559.70698915,1.31550364663,-1396618,-1561309,262943,741318,893633,662866,476900,500897,-1078050,,,,,,,,,,,,,,,0.00646635207187,-0.0017417677643,0.15168449951,0.159892619346,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-02-24T00:00:00.000+09:00",4760,4790,4325,4550,18070492,-0.0441176470588,0.368421052632,0.486928104575,70.1435790439,3789.70986372,3441.70807455,348.001789166,228.638546471,119.363242695,3470.5,2950.18,420.70749361,0.075855005074,0.553038972829,-0.111867087007,,,,,"2026-02-25T06:52:06.000+09:00",0,-365658,0,-0.089010989011,-0.164835164835,1.01538461538,0,0,0.0976890756303,0.311050280939,0.54227877621,0.0764839097067,0.0502502299936,0.0262336797131,0.0924631854088,25.1326734016,"test",2819.26666667,0.613894866277,1.31105028094,1.61389486628,32998977.2,20579321.05,0.87808980462,927674321,0.60644504839,4430.1608776,2510.8391224,1.06243826606,-3504922,-3411912,-436919,2838598,2728159,1305282,432019,445624,-1086803,,,,,,,,,,,,,,,0.0211337834347,0.0112935008116,-0.0652514304936,-0.0554111478705,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-02-25T00:00:00.000+09:00",4600,4895,4130,4145,18983698,-0.089010989011,0.201449275362,0.383973288815,61.2727391126,3844.36988468,3493.80377273,350.566111951,253.024059567,97.5420523841,3528,2993.02,445.299815495,0.0791874107758,0.553554520202,-0.10313879376,,,,,"2026-02-26T06:52:06.000+09:00",0,-328056,0,-0.0120627261761,0.150784077201,1.24366706876,1,0.010989010989,0.168131868132,0.174886621315,0.384888841371,0.0845756603018,0.0610431989305,0.0235324613713,0.107430594812,25.0887492364,"test",2858.06666667,0.450281075785,1.17488662132,1.45028107579,32370617,21268606.6,0.892568956539,908690623,0.554382429548,4504.47017364,2551.52982636,0.815933869082,-2508390,-2666716,-1420816,2195444,2055057,2379003,42664,283580,-1244794,,,,,,,,,,,,,,,0.019133482086,0.000214592274678,-0.108144471097,-0.0892255812857,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-02-26T00:00:00.000+09:00",4250,4350,4075,4095,10844524,-0.0120627261761,0.145454545455,0.362728785358,60.2595227992,3882.92836396,3538.3368266,344.591537359,271.337555125,73.2539822336,3582.5,3033.32,433.13554296,0.0794145971867,0.544478654874,-0.479112302853,,,,,"2026-02-27T06:52:06.000+09:00",0,-415817,0,0.04884004884,0.163614163614,1.27106227106,1,0.0253317249698,0.0663449939686,0.143056524773,0.350005934092,0.0841493375724,0.0662606972223,0.0178886403501,0.105771805363,24.5166928064,"test",2896.25,0.413897280967,1.14305652477,1.41389728097,32342003.6,21419412.45,0.506294186422,897846099,0.506890432935,4557.79739054,2607.20260946,0.762740372818,-885708,-2668421,-1281067,977733,2128662,2242652,-209871,268386,-1236892,,,,,,,,,,,,,,,0.0367217523086,0.0196524350998,-0.0487844784847,-0.0317151612759,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-02-27T00:00:00.000+09:00",4095,4485,4010,4295,12551320,0.04884004884,0.0450121654501,0.438860971524,62.9021067904,3946.32400028,3594.38595056,351.938049717,287.457654044,64.4803956735,3648,3073.98,436.12586132,0.0794515109767,0.538335319235,-0.429553803991,,,,,"2026-03-03T06:52:05.000+09:00",0,88791,0,0.0640279394645,-0.011641443539,0.916181606519,0,0,0.115995115995,0.17735745614,0.397211432735,0.0819413387001,0.066928440988,0.0150128977121,0.101542691809,24.7105432317,"test",2931.41666667,0.465161895557,1.17735745614,1.46516189556,23385197,21900957.1,0.573094588638,910397419,0.531067320341,4629.92362228,2666.07637772,0.829455359519,1733617,-1226884,-596029,-1079184,1490190,2038365,-675491,-485745,-1697023,,,,,,,,,,,,,,,-0.0100106702266,0.00389681437529,0.0588507190666,0.0449432344648,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-03-03T00:00:00.000+09:00",4325,5200,4325,4570,48997353,0.0640279394645,-0.0399159663866,0.374436090226,66.2275230603,4042.27415408,3666.65365792,375.620496155,305.090222466,70.530273689,3710.25,3120.54,469.616871225,0.0772622565638,0.564798234751,1.5686936569,,,,,"2026-03-04T06:52:05.000+09:00",0,-100980,0,-0.168490153173,0.205689277899,0.584245076586,1,0.0069848661234,0.203725261932,0.231722929722,0.4644901203,0.0821926687429,0.0667593484608,0.0154333202821,0.102760803332,26.1345453181,"test",2969.81666667,0.538815527333,1.23172292972,1.53881552733,21889477.4,20310321.5,2.41243611038,959394772,0.494342100887,4758.02132524,2662.47867476,0.91027559129,1891061,620963,-165879,-1115760,197979,1881989,-741936,-935256,-1926051,,,,,,,,,,,,,,,-0.0724232198881,-0.0461778366505,0.136451159353,0.110205776115,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-03-04T00:00:00.000+09:00",4580,4720,3540,3800,17672388,-0.168490153173,-0.164835164835,-0.0104166666667,52.1355080966,4005.0012073,3676.53116474,328.470042553,309.766186483,18.7038560697,3708.25,3150.16,520.358523281,0.0808708491025,0.564646601165,-0.040203047104,,,,,"2026-03-05T06:52:05.000+09:00",0,966777,0,0.255263157895,0.884210526316,1.47631578947,1,0.00218818380744,0.258205689278,0.0247421290366,0.206287934581,0.0864394848824,0.0815174174956,0.00492206738677,0.136936453495,24.9302703252,"test",2995.93333333,0.268386034402,1.02474212904,1.2683860344,21809856.6,18323102,0.964486690081,941722384,0.343052650146,4755.17537938,2661.32462062,0.543818786805,1339863,2176364,-369302,-675700,-1385636,2011395,-637716,-801349,-1834047,,,,,,,,,,,,,,,-0.120576804543,-0.139984178606,-0.04791334863,-0.0285059745669,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-03-05T00:00:00.000+09:00",4330,4830,4100,4770,22520645,0.255263157895,0.150784077201,0.378612716763,62.8574220788,4122.69332925,3757.52885625,365.164473007,320.845843788,44.3186292188,3773.75,3198.7,556.761485903,0.0943237140666,0.602411090126,0.257380290332,,,,,"2026-03-06T06:52:05.000+09:00",0,3312752,0,-0.00104821802935,0.607966457023,1.1215932914,1,0.139473684211,0.192105263158,0.263994700232,0.491230812518,0.0765543968568,0.0672632796201,0.00929111723665,0.116721485514,25.4000445859,"test",3033.98333333,0.572190574547,1.26399470023,1.57219057455,22517246,18352926,1.22708744099,964243029,0.463578897447,4910.42442568,2637.07557432,0.938230146421,521981,1803487,1890325,-312093,-1017347,-334612,-147197,-675606,-1696228,,,,,,,,,,,,,,,0.0962709628274,0.141010179469,0.158992195067,0.114252978425,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-03-06T00:00:00.000+09:00",4770,4905,4355,4765,14322971,-0.00104821802935,0.163614163614,0.491392801252,62.7793566625,4221.50974014,3832.15634838,389.353391761,334.547353383,54.8060383785,3852.25,3250.2,556.278522625,0.0918412211543,0.613619184121,-0.258209788005,,,,,"2026-03-09T06:52:05.000+09:00",0,-606989,0,-0.109129066107,0.552990556139,1.67366211962,1,0,0.115303983229,0.23693945097,0.466063626854,0.0817111000548,0.07020930816,0.0115017918948,0.116742607057,24.9464279861,"test",3073.63333333,0.550282510384,1.23693945097,1.55028251038,23212935.4,18491935.8,0.77455227808,949920058,0.452576706437,5034.15725101,2670.34274899,0.886134360043,-790310,716361,3650811,1082626,302872,-1931916,-123535,-848920,-1843056,,,,,,,,,,,,,,,0.000173713712638,0.0342705636818,-0.00122193174199,-0.0353187817112,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-03-09T00:00:00.000+09:00",4375,4645,3955,4245,11194523,-0.109129066107,-0.011641443539,0.254062038405,55.1132298338,4225.12362627,3862.73735961,362.386266663,340.115136039,22.271130624,3895.25,3290.54,574.401485294,0.0958707714791,0.602439566779,-0.461587191733,,,,,"2026-03-10T06:52:05.000+09:00",0,-3109241,0,0.297997644287,0.712603062426,2.20141342756,1,-0.0818467995803,0.14480587618,0.0897888453886,0.290061813563,0.0853677895554,0.0801213512458,0.00524643830953,0.135312481813,24.5844322976,"test",3106.68333333,0.366408978493,1.08978884539,1.36640897849,22941576,18616453.2,0.601324155559,938725535,0.396105768418,5068.57636125,2721.92363875,0.649042078807,-4196083,-3753336,-2404646,4291662,3985210,3534421,14012,-111846,-1160864,,,,,,,,,,,,,,,-0.0596253807161,-0.0453722708653,-0.0495036853909,-0.0637567952418,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-03-10T00:00:00.000+09:00",4610,5510,4505,5510,55468472,0.297997644287,0.205689277899,0.608759124088,65.992612911,4422.79691454,3984.75681445,438.040100085,359.700128848,78.339971237,3999.5,3357.9,623.72995063,0.113872325707,0.672854312729,1.94198973163,,,,,"2026-03-11T06:52:05.000+09:00",0,8137885,0,0.29945553539,0.310344827586,1.29401088929,1,0.0859835100118,0.236749116608,0.377672209026,0.640906518955,0.0794991107232,0.0652813300994,0.0142177806238,0.113199628064,26.4456452474,"test",3160.75,0.743257138337,1.37767220903,1.74325713834,24235799.8,20984633.8,2.64328996773,994194007,0.464257093683,5345.04041188,2653.95958812,1.06129863758,-3533747,-3621321,-2764132,3622467,3720880,3476007,-34712,31618,-802343,,,,,,,,,,,,,,,0.0534514372976,0.0321152520231,0.24454620699,0.265882392264,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-03-11T00:00:00.000+09:00",6020,7160,5820,7160,66959095,0.29945553539,0.884210526316,1.28025477707,74.6300311342,4843.90508153,4219.96001338,623.94506815,412.549116708,211.395951442,4200.5,3459.6,697.034954157,0.124841528862,0.890622101912,2.14512067991,,,,,"2026-03-12T06:52:03.000+09:00",0,-733945,0,0.0712290502793,-0.018156424581,1.05167597765,0,0.0925589836661,0.243194192377,0.704558981074,1.06960342236,0.0871431659427,0.057618591719,0.0295245742237,0.0973512505806,26.8958577285,"test",3247.73333333,1.20461450037,1.70455898107,2.20461450037,34093141.2,24034072.8,2.78600699753,1061153102,0.557073106644,6071.02906954,2329.97093046,1.29108634241,325718,-297784,194948,-457360,521212,549469,26318,-184886,-967763,,,,,,,,,,,,,,,0.0139826012772,-0.000747134519373,0.285472934113,0.30020266991,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-03-12T00:00:00.000+09:00",7370,8900,7200,7670,101225394,0.0712290502793,0.607966457023,1.4544,76.6077039786,5278.68891514,4475.51853091,803.170384233,490.673370213,312.49701402,4427.75,3569.88,771.532457431,0.124294365193,1.05628038565,2.81580307279,,,,,"2026-03-13T06:51:48.000+09:00",0,-2733063,0,-0.0352020860495,-0.0365058670143,0.848761408083,0,0.0293296089385,0.237430167598,0.732256789566,1.1485316033,0.104715825845,0.0639730600017,0.0407427658435,0.100590933172,27.3779321066,"test",3342.18333333,1.29490702186,1.73225678957,2.29490702186,49834091,28707301.6,3.52612012827,1162378496,0.656210968989,6766.22273878,2089.27726122,1.19324092307,-5907453,-10182770,-9533184,4167352,8464655,8338407,1745314,1780665,1043841,,,,,,,,,,,,,,,-0.00475940070767,0.0101774231855,0.075988450987,0.0610516270938,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-03-13T00:00:00.000+09:00",7210,8130,6850,7400,42616951,-0.0352020860495,0.552990556139,1.3125,73.3478354196,5605.04446666,4692.14678788,912.89767878,575.118231927,337.779446854,4637.75,3673.98,807.851567615,0.1256487973,1.12102059658,0.473593690327,,,,,"2026-03-16T06:51:50.000+09:00",0,-2862316,0,-0.0175675675676,0.00540540540541,1.40135135135,1,-0.0599739243807,0.166883963494,0.595601315293,1.01416447558,0.123364551187,0.0777186799901,0.0456458711964,0.109169130759,26.4769979221,"test",3430.85,1.15689989361,1.59560131529,2.15689989361,55492887,30658270.45,1.39006376989,1119761545,0.539081941265,7237.25663588,2038.24336412,1.03130274066,-8009417,-10840428,-12161165,5531139,8169393,9969748,2400824,2555977,1960487,,,,,,,,,,,,,,,-0.0171960775534,0.00397074190178,-0.0180060084961,-0.0391728279513,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-03-16T00:00:00.000+09:00",7600,7810,7020,7270,17539062,-0.0175675675676,0.712603062426,1.3152866242,71.7643977977,5861.19147179,4883.09887766,978.092594123,655.713104366,322.379489757,4844.25,3776.44,806.576455642,0.125616660866,1.13247015663,-0.563041054749,,,,,"2026-03-17T06:51:49.000+09:00",0,372380,0,-0.00687757909216,0.0110041265475,1.73314993122,1,0.027027027027,0.106756756757,0.500748309852,0.925093474277,0.134538183511,0.0901943747408,0.0443438087699,0.110945867351,25.5714526362,"test",3514.31666667,1.0686809669,1.50074830985,2.0686809669,56761794.8,31403786.95,0.558501496266,1102222483,0.502544596775,7587.23427812,2101.26572188,0.942173515057,-7122999,-3224700,-8173289,5968952,2198502,7381678,1186877,987979,616475,,,,,,,,,,,,,,,0.0114101078138,-0.0127237718568,-0.0289776753813,-0.00484379571078,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-03-17T00:00:00.000+09:00",7380,8110,7020,7220,27756725,-0.00687757909216,0.310344827586,1.11111111111,71.1283819715,6070.23893767,5056.2026645,1014.03627316,727.377738125,286.658535037,5034.25,3876.56,826.820994525,0.125869186982,1.13086345705,-0.170892808343,,,,,"2026-03-18T06:52:00.000+09:00",0,56778,0,-0.0263157894737,0.142659279778,1.79085872576,1,0.0151306740028,0.149931224209,0.434175895118,0.862476009658,0.14044823728,0.100744839076,0.0397033982046,0.114518143286,26.023598943,"test",3597.28333333,1.00707015016,1.43417589512,2.00707015016,51219445.4,31931161.65,0.869267623403,1074465758,0.423833802175,7880.77467932,2187.72532068,0.883933084416,5981579,-667444,-5229111,-4648837,193351,5005843,-1555088,260289,-142452,,,,,,,,,,,,,,,0.0163301710857,-0.00118598951058,-0.0232077501779,-0.00569158958158,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-03-18T00:00:00.000+09:00",7220,7510,6700,7030,18966216,-0.0263157894737,-0.018156424581,1.11428571429,68.6389636847,6217.89448572,5202.40987454,1015.48461118,784.999112735,230.485498441,5219.5,3974.52,825.619494916,0.125827109233,1.09576506692,-0.573211645178,,,,,"2026-03-19T06:51:59.000+09:00",0,119371,0,0.0512091038407,0.304409672831,1.81650071124,1,0,0.112188365651,0.346872305776,0.768767046084,0.144450158062,0.111664169664,0.0327859883985,0.117442317911,25.616111834,"test",3675.8,0.912508841613,1.34687230578,1.91250884161,41620869.6,32630711.15,0.581238205714,1055499542,0.39330911579,8079.17288339,2359.82711661,0.816557185704,7556267,-3609879,-5143211,-4970298,3656455,5520190,-2828405,-298746,-839357,,,,,,,,,,,,,,,0.0504478342269,0.0241349587489,-0.0767636237006,-0.0504507482226,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-03-19T00:00:00.000+09:00",6800,7450,6710,7390,24823512,0.0512091038407,-0.0365058670143,1.14202898551,70.729324583,6398.21841099,5364.45358754,1033.76482345,834.752254879,199.012568575,5416.5,4068.66,819.503816708,0.125819698247,1.06623938348,-0.333894882574,,,,,"2026-03-20T06:51:59.000+09:00",0,485620,0,0.00676589986468,0.258457374831,1.03247631935,1,-0.0327169274538,0.105263157895,0.364349672298,0.816322818815,0.139886985582,0.112957003367,0.0269299822158,0.110893615251,25.9351848405,"test",3759.91666667,0.965469092843,1.3643496723,1.96546909284,26340493.2,32765611.8,0.757608682894,1080323054,0.39580694782,8304.14281032,2528.85718968,0.841714701165,5616101,8298854,-2747145,-2225488,-4194338,5308027,-3667136,-4424471,-3035832,,,,,,,,,,,,,,,-0.0273095663651,-0.017949466669,0.0785186702057,0.0691585705096,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-03-20T00:00:00.000+09:00",7770,7800,7200,7440,15801834,0.00676589986468,0.00540540540541,1.08111888112,71.0182644338,6558.49250161,5518.19776624,1040.29473537,875.860750977,164.433984392,5609.75,4153.34,803.824972657,0.126098968591,1.0289715755,-0.72936987305,,,,,"2026-03-23T06:51:59.000+09:00",0,-1280078,0,-0.0120967741935,0.25,1.09408602151,1,0.0514208389716,0.0811907983762,0.326262311155,0.791329387914,0.139824561206,0.117723219217,0.0221013419882,0.108040990949,25.490262695,"test",3847.41666667,0.933765080465,1.32626231115,1.93376508047,20977469.8,33006323.95,0.478751709034,1096124888,0.400213273372,8495.88664784,2723.61335216,0.817076116505,3332186,10674159,-2118329,617583,-4720205,5880722,-3942614,-6083149,-4107706,,,,,,,,,,,,,,,0.00311978373201,0.015776401861,0.00364611613267,-0.0090105019963,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-03-23T00:00:00.000+09:00",7280,8000,7000,7350,22156479,-0.0120967741935,0.0110041265475,0.788321167883,69.6848346161,6680.26288598,5653.88682059,1026.37606539,905.963813859,120.412251526,5771.75,4245.9,817.83747461,0.124278368496,1.00313967424,-0.395033333732,,,,,"2026-03-24T06:51:59.000+09:00",0,-341449,0,0.122448979592,0.119727891156,1.06666666667,1,-0.0215053763441,0.134408602151,0.273443929484,0.731081749452,0.139643002093,0.123260382838,0.0163826192553,0.111270404709,25.8160961095,"test",3932.78333333,0.868905397789,1.27344392948,1.86890539779,21900953.2,31247380.25,0.709066770486,1073968409,0.295544051249,8666.6857074,2876.8142926,0.772588091674,2629273,6142393,-2062527,1016331,-1296166,6377736,-3592798,-5078421,-4688033,,,,,,,,,,,,,,,-0.0649432643742,-0.0556426062401,0.0528464901806,0.0435458320466,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-03-24T00:00:00.000+09:00",7790,8350,7400,8250,35628366,0.122448979592,0.142659279778,0.733193277311,74.7836278071,6921.76090352,5846.19150055,1075.56940297,939.884931681,135.68447129,5946.25,4355.8,830.849083567,0.122766132871,1.02475153882,0.243112944521,,,,,"2026-03-25T06:51:59.000+09:00",0,81322,0,0.111515151515,-0.122424242424,0.90303030303,0,0.0598639455782,0.12925170068,0.387429051923,0.894026355664,0.130372048845,0.113925446264,0.0164466025806,0.100708979826,26.4066211556,"test",4034.58333333,1.04482081999,1.38742905192,2.04482081999,23475281.4,30205001,1.17955188944,1109596775,0.271233167647,8992.96441885,2899.53558115,0.878071207749,2417717,4734992,1067190,-374190,80309,4192519,-1999550,-4868933,-5512282,,,,,,,,,,,,,,,0.0274097026315,0.0223814603105,0.0950392769604,0.100067519281,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-03-25T00:00:00.000+09:00",8500,9500,8280,9170,41307350,0.111515151515,0.304409672831,1.01538461538,78.7231594683,7267.64384144,6092.39953754,1175.24430389,986.956806124,188.287497771,6177.25,4480.3,860.788434741,0.122451462002,1.06192345913,0.446748283419,,,,,"2026-03-26T06:51:58.000+09:00",0,582472,0,0.0141766630316,0.0261723009815,0.659760087241,1,0.030303030303,0.147878787879,0.484479339512,1.04673794166,0.128161865201,0.10762887744,0.0205329877613,0.0938700583141,26.6602435735,"test",4152.83333333,1.2081309949,1.48447933951,2.2081309949,27943508.2,31366843.9,1.31691126247,1150904125,0.355837209366,9457.13334396,2897.36665604,0.956228116392,1883658,5001550,3270251,-868483,-618390,2173641,-1057894,-4312638,-5597619,,,,,,,,,,,,,,,0.0158968800415,0.0339830931659,0.0956182714737,0.0775320583492,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-03-26T00:00:00.000+09:00",9190,9320,8710,9300,17538897,0.0141766630316,0.258457374831,1.24366706876,79.2172485324,7580.31401968,6329.9995718,1250.31444788,1039.62833447,210.686113404,6435,4599.7,842.874975116,0.118922680468,1.05928661548,-0.617036276993,,,,,"2026-03-27T06:51:58.000+09:00",0,314041,0,0,0.0881720430108,0.539784946237,1,0.00218102508179,0.0665212649945,0.445221445221,1.02187099159,0.13444241375,0.111787992954,0.0226544207961,0.0906317177544,25.8177013372,"test",4271.9,1.17701725228,1.44522144522,2.17701725228,26486585.2,31294603.85,0.56044476818,1168443022,0.415011482882,9843.25468532,3026.74531468,0.920303097116,2350379,2876671,2796242,-1571986,-642664,2610306,-743538,-2154823,-5474235,,,,,,,,,,,,,,,-0.0322125550095,-0.0197576646113,0.0463892180411,0.0339343276429,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-03-27T00:00:00.000+09:00",8910,9900,8700,9300,22883725,0,0.25,1.27106227106,79.2172485324,7844.88109357,6549.99960352,1294.88149006,1090.67896559,204.202524465,6695.25,4723.8,868.383905465,0.11864829155,1.03011825261,-0.411699348243,,,,,"2026-03-30T06:51:58.000+09:00",0,-102990,0,-0.115053763441,0.369892473118,0.436559139785,1,-0.041935483871,0.129032258065,0.389044471827,0.968753969262,0.139234568823,0.117277308128,0.0219572606951,0.0933746134909,26.0837061963,"test",4390.31666667,1.1182982245,1.38904447183,2.1182982245,27902963.4,31896563.9,0.717435428836,1168443022,0.424178798457,10143.6996154,3246.80038459,0.877669719801,83946,1486752,2036844,360983,-176291,3575769,-424978,-1351297,-5727389,,,,,,,,,,,,,,,-0.0039538793435,0.0042845579955,0.0039538793435,-0.0042845579955,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-03-30T00:00:00.000+09:00",9090,9570,8150,8230,21512496,-0.115053763441,0.119727891156,0.916181606519,64.8433834849,7904.1301561,6674.44407733,1229.68607877,1118.48038823,111.205690543,6892,4825.2,907.785055075,0.123873474304,0.964895072818,-0.501934239272,,,,,"2026-03-31T06:51:58.000+09:00",0,-1539844,0,-0.120291616039,0.65127582017,0.946537059538,1,-0.0225806451613,0.152688172043,0.194138131167,0.705628782227,0.1494150764,0.135902841826,0.0135122345738,0.110301950799,25.8996858272,"test",4491.7,0.832268406171,1.19413813117,1.83226840617,27774166.8,32344622.7,0.665102703455,1146930526,0.365645178789,10217.0284209,3566.97157907,0.701201287721,-863137,1509140,673497,1008504,-626217,4261329,-102414,-822254,-5024542,,,,,,,,,,,,,,,-0.0297065383067,-0.0301880842043,-0.0853472251342,-0.0848656792366,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-03-31T00:00:00.000+09:00",7900,8500,7150,7240,22434482,-0.120291616039,-0.122424242424,0.584245076586,54.9149544269,7801.95628593,6716.33710864,1085.61917729,1111.90814604,-26.2889687484,7025.5,4909.6,939.371836855,0.128520946038,0.897090640314,-0.402325596971,,,,,"2026-04-01T06:51:58.000+09:00",0,1329661,0,0.299723756906,0.745856353591,1.08425414365,1,-0.0400972053463,0.164034021871,0.0305316347591,0.474661886915,0.149947400178,0.15357847321,-0.00363107303155,0.129747491278,25.8134861936,"test",4575.46666667,0.582352255508,1.03053163476,1.58235225551,25135390,31016479.15,0.72330846746,1124496044,0.266150892243,10176.7551468,3874.24485324,0.534034057861,-611189,-152235,293992,852719,584245,4578785,-268140,-423413,-5000439,,,,,,,,,,,,,,,-0.0426051200424,-0.0493744636647,-0.0776864959964,-0.0709171523742,,,0,1,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-04-01T00:00:00.000+09:00",8000,9410,7850,9410,35204194,0.299723756906,0.0261723009815,1.47631578947,66.8840494939,8049.34762656,6915.86769319,1133.47993337,1116.22250351,17.2574298658,7306,5037,1027.27384851,0.132646479839,0.806143053089,0.156748394921,,,,,"2026-04-02T06:51:58.000+09:00",0,1509767,0,0.0754516471838,0.561105207226,0.601487778959,1,0.104972375691,0.21546961326,0.287982480153,0.86817550129,0.120454828201,0.118620882413,0.00183394578808,0.109168315463,26.5262040138,"test",4696.76666667,1.003505958,1.28798248015,2.003505958,23914758.8,31893069.45,1.10381956353,1159700238,0.341732322663,10250.8405729,4361.15942707,0.857234958547,1854212,1457306,2551193,-1381579,-689387,2869890,-404940,-698343,-5494613,,,,,,,,,,,,,,,0.0843628648223,0.0606144110073,0.215360892084,0.239109345899,,,1,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-04-02T00:00:00.000+09:00",10010,11290,9700,10120,106414391,0.0754516471838,0.0881720430108,1.1215932914,69.7168330487,8367.90953016,7153.21082702,1214.69870314,1135.91774343,78.7809597074,7573.5,5179.4,1088.18285933,0.124569258953,0.778173243297,2.65449771955,,,,,"2026-04-03T06:51:58.000+09:00",0,1374711,0,0.258893280632,0.401185770751,0.497035573123,1,0.0637619553666,0.168969181722,0.336238198983,0.953894273468,0.120029516121,0.112244836308,0.00778467981298,0.107527950527,27.7051203223,"test",4820.71666667,1.09927292968,1.33623819898,2.09927292968,41689857.6,36087756.75,2.94876713278,1266114629,0.418246556708,10520.2475291,4626.75247094,0.932086558976,1415741,574502,1567257,-487653,458116,4085769,-929612,-1008328,-5806957,,,,,,,,,,,,,,,-0.044654753865,-0.0536114246806,0.120106401049,0.129063071864,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-04-03T00:00:00.000+09:00",11660,13100,11030,12740,76311778,0.258893280632,0.369892473118,1.67366211962,77.3996298351,9040.53883322,7567.04706206,1473.49177116,1203.43254898,270.059222179,7972.25,5373.3,1223.31265509,0.132369803131,0.862071387133,1.35604441832,,,,,"2026-04-06T06:51:57.000+09:00",0,3546318,0,0.0667189952904,0.394819466248,0.389324960754,1,0.152173913043,0.204545454545,0.598043212393,1.37098245026,0.115658694753,0.0944609536089,0.0211977411443,0.0960214014985,27.6028397778,"test",4979.61666667,1.55842986575,1.59804321239,2.55842986575,52375468.2,39187197.1,1.94736504898,1342426407,0.500809419973,11408.574308,4535.92569196,1.19372817764,-1525126,-1761307,-440824,1219605,1442867,4715764,-789206,-787641,-5666110,,,,,,,,,,,,,,,0.0273688634996,0.00701478690573,0.231524417133,0.251878493727,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-04-06T00:00:00.000+09:00",13200,14870,12460,13590,86864485,0.0667189952904,0.65127582017,2.20141342756,79.2397763398,9740.4559358,8013.19172413,1727.26421167,1308.19888152,419.065330153,8439.5,5580.4,1308.07603687,0.126673144245,0.901411753326,1.54258659763,,,,,"2026-04-07T06:51:57.000+09:00",0,-4386406,0,-0.0699043414275,0.462104488595,0.344370860927,1,0.0361067503925,0.189167974882,0.610284969489,1.43530929682,0.127098175987,0.0962618750196,0.0308363009679,0.0962528356785,27.7969493257,"test",5160.75,1.63333817759,1.61028496949,2.63333817759,65445866,42970695.2,2.02148195638,1429290892,0.57081384734,12243.2322461,4635.7677539,1.17703240748,-3796036,-1475593,2951240,4067171,2369280,2645399,-486412,-1082341,-5995037,,,,,,,,,,,,,,,0.0135811652688,-0.0153983548766,0.0531378300216,0.082117350167,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-04-07T00:00:00.000+09:00",13600,13690,12300,12640,33585943,-0.0699043414275,0.745856353591,1.29401088929,72.1673716996,10186.539638,8355.91826308,1830.6213749,1412.68338019,417.937994708,8796,5771.7,1313.92774852,0.118240692053,0.903013903805,-0.292194368436,,,,,"2026-04-08T06:51:57.000+09:00",0,638466,0,0.162183544304,0.59414556962,0.724683544304,1,0.000735835172921,0.102281089036,0.43701682583,1.18999601504,0.144827640419,0.111762925648,0.0330647147712,0.103949980105,26.774239842,"test",5325.5,1.37348605765,1.43701682583,2.37348605765,67676158.2,41876568.75,0.802022324238,1395704949,0.479398090609,12767.4551489,4824.54485107,0.983953595829,-6458445,-5272754,-1357441,6480758,6086155,6944060,-351064,-1091252,-6123309,,,,,,,,,,,,,,,0.00815546948533,-0.0101587786551,-0.0780598109129,-0.0597455627724,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-04-08T00:00:00.000+09:00",13900,15190,12830,14690,70070033,0.162183544304,0.561105207226,1.05167597765,76.9485692174,10879.3796937,8825.10950285,2054.27019082,1541.00074232,513.269448505,9172.5,6004.3,1402.21862363,0.106929660321,1.01379461786,0.98313456996,,,,,"2026-04-09T06:51:57.000+09:00",0,2093714,0,-0.0347174948945,0.347855684139,0.521443158611,1,0.0996835443038,0.186708860759,0.601526301445,1.44657995104,0.13984140169,0.104901343929,0.0349400577607,0.0954539566799,27.6599280405,"test",5521.25,1.66062938646,1.60152630144,2.66062938646,74649326,42032115.65,1.66705938819,1465774982,0.481324665369,13822.0155662,4522.98443384,1.09334138379,864876,-2750643,98334,387433,3211879,5560557,-475908,-858609,-6168336,,,,,,,,,,,,,,,0.0687124871241,0.0512380272588,0.0934710571797,0.110945517045,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-04-09T00:00:00.000+09:00",14650,14910,13750,14180,26875823,-0.0347174948945,0.401185770751,0.848761408083,73.5629165391,11387.1674331,9221.7680582,2165.39937491,1665.88046884,499.518906076,9498,6228,1384.91729337,0.107962339205,1.06868916055,-0.453649278267,,,,,"2026-04-10T06:51:51.000+09:00",0,-2862408,0,0.25317348378,0.0592383638928,0.971086036671,1,-0.00272294077604,0.0789652825051,0.492945883344,1.27681438664,0.15270799541,0.117480992161,0.0352270032494,0.0976669459358,26.6663254673,"test",5702.08333333,1.48681037632,1.49294588334,2.48681037632,58741612.4,38314637.1,0.701450543035,1438899159,0.360855124738,14573.2048235,4422.79517655,0.961262171958,1281279,-1610055,10139972,-195074,2661859,-1717027,-1003602,-1156331,-8743953,,,,,,,,,,,,,,,-0.016063443193,-0.0127081708492,-0.0186540517015,-0.0220093240453,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-04-10T00:00:00.000+09:00",14490,18340,14490,17770,87958376,0.25317348378,0.394819466248,1.40135135135,80.1752931877,12369.1416742,9854.97042426,2514.17124991,1835.53862505,678.632624861,10016.5,6523.3,1583.1374867,0.116347529325,1.22251885398,1.72654595021,,,,,"2026-04-13T06:51:51.000+09:00",0,6811643,0,0.118176702307,-0.12324141812,0.637591446258,0,0.0218617771509,0.271509167842,0.774072779913,1.72408136986,0.141484032072,0.103294238889,0.0381897931829,0.0890904607034,28.0776411817,"test",5946.66666667,1.98822869955,1.77407277991,2.98822869955,61070932,40581708.35,2.16743896638,1526857535,0.501575717918,16139.1800504,3893.81994956,1.13317860284,2909419,-838209,9561395,-2583132,2283418,-1170211,-138425,-440471,-8662558,,,,,,,,,,,,,,,0.0139944375313,0.0163847583643,0.239179046249,0.236788725416,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-04-13T00:00:00.000+09:00",17810,21300,17810,19870,57850038,0.118176702307,0.462104488595,1.73314993122,82.8737520319,13523.1198781,10596.8244669,2926.29541124,2053.68998229,872.605428949,10646.5,6861,1722.19909479,0.116110397026,1.37800759329,0.561744101253,,,,,"2026-04-14T06:52:01.000+09:00",0,-3025998,0,0.0140915953699,-0.235530951183,0.245596376447,0,0.00225098480585,0.196398424311,0.86634105105,1.89607928873,0.147272038814,0.103356315163,0.0439157236512,0.0866733313937,27.770331004,"test",6225.16666667,2.19188241279,1.86634105105,3.19188241279,55268042.6,42597257.15,1.35806955355,1584707573,0.566333518026,17981.978921,3311.02107903,1.12869105749,1134427,2179820,8355760,-946171,-1801463,-1354566,42103,-330094,-7313110,,,,,,,,,,,,,,,-0.00857673920056,0.00567833728043,0.126753441508,0.112498365027,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-04-14T00:00:00.000+09:00",21650,22000,18100,20150,49906155,0.0140915953699,0.59414556962,1.79085872576,83.2020652258,14542.6398969,11304.467099,3238.17279791,2290.58654541,947.586252492,11293,7197.5,1877.75630231,0.115615625203,1.458826592,0.22988862553,,,,,"2026-04-15T06:52:01.000+09:00",0,-265546,0,-0.0173697270471,-0.220843672457,0.228287841191,0,0.0895822848515,0.196275792652,0.784291153812,1.79958318861,0.16070336466,0.113676751633,0.0470266130269,0.0931888983775,27.6366144672,"test",6510.66666667,2.09492115503,1.78429115381,3.09492115503,58532085,43704728.65,1.14189371589,1634613728,0.640832224913,19530.2643517,3055.73564829,1.03761780743,-5760073,-911683,-1601680,5253731,1434832,8185541,573064,-232203,-6615801,,,,,,,,,,,,,,,0.0273954915281,0.0200392784405,-0.0133038961582,-0.0059476830706,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-04-15T00:00:00.000+09:00",21000,21050,19000,19800,26252382,-0.0173697270471,0.347855684139,1.81650071124,81.108966693,15351.4645281,11933.7658324,3417.69869574,2516.00897548,901.689720265,11931.5,7516.7,1890.05942357,0.115302309301,1.47147263045,-0.667618383169,,,,,"2026-04-16T06:52:01.000+09:00",0,-710006,0,-0.241414141414,-0.231313131313,0.161616161616,0,0.0421836228288,0.101736972705,0.659472824037,1.63413466016,0.17261104524,0.127071160378,0.0455398848619,0.095457546645,26.9767045024,"test",6790,1.91605301915,1.65947282404,2.91605301915,49768554.8,44069036.95,0.595710363033,1608361346,0.627267853195,20709.9378451,3153.06215492,0.94817199477,-499581,-2202666,1505547,973102,2869087,4773189,-343046,-307609,-6177199,,,,,,,,,,,,,,,0.0207180260567,0.0272310764075,-0.0380877531039,-0.0446008034546,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-04-16T00:00:00.000+09:00",19780,19780,14650,15020,71057358,-0.241414141414,0.0592383638928,1.03247631935,59.2036850236,15300.4699853,12162.3757707,3138.09421461,2640.42602331,497.668191306,12313,7747.9,2122.91232189,0.132655208114,1.39974216424,0.916628282828,,,,,"2026-04-17T06:52:00.000+09:00",0,609361,0,0.0372836218375,-0.0466045272969,0.537949400799,0,-0.0010101010101,0.259090909091,0.219848940145,0.938589811433,0.208927710693,0.175794009541,0.0331337011522,0.141339036078,27.6961358933,"test",6990.33333333,1.14868151256,1.21984894014,2.14868151256,58604861.8,46380729.25,1.53204486322,1537303988,0.492640953894,20930.5126342,3695.48736583,0.65706388345,-2505597,-1607056,234062,3734252,2127863,4605174,-978179,-304671,-4624153,,,,,,,,,,,,,,,0.0221066127764,0.00914589172444,-0.263520754191,-0.250560033139,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-04-17T00:00:00.000+09:00",15230,17320,15030,15580,48916992,0.0372836218375,-0.12324141812,1.09408602151,60.5479783716,15343.474603,12415.5331211,2927.94148194,2697.92911503,230.012366903,12720,7995.6,2135.56144175,0.132386213129,1.3247203866,0.0338763089877,,,,,"2026-04-20T06:52:00.000+09:00",0,-309549,0,-0.0250320924262,-0.142490372272,0.383183568678,0,0.0139813581891,0.152463382157,0.224842767296,0.948571714443,0.18792949178,0.173166181966,0.0147633098141,0.137070695876,27.3593786982,"test",7199.25,1.16411431746,1.2248427673,2.16411431746,50796585,48036487.15,1.01832991757,1586220980,0.510128988481,21145.2216588,4294.77834119,0.669728472189,5519031,1697929,585165,-3839016,178948,3728942,-1548623,-1642401,-4221810,,,,,,,,,,,,,,,-0.00548180628167,0.00607926257771,0.0427654281192,0.0312043592598,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-04-20T00:00:00.000+09:00",15600,16520,14540,15190,21498240,-0.0250320924262,-0.235530951183,1.06666666667,59.0877137511,15319.8631256,12621.0491862,2698.81393945,2698.10607992,0.707859530709,13112,8231.7,2124.4499102,0.132700416821,1.23750868311,-1.01846044257,,,,,"2026-04-21T06:52:00.000+09:00",0,258537,0,0.0335747202107,0.0546412113232,0.507570770244,1,0.0012836970475,0.127086007702,0.158480780964,0.845305343975,0.177670437093,0.177623836729,4.6600364102e-05,0.139858453601,26.5118742249,"test",7398.5,1.05311887545,1.15848078096,2.05311887545,43526225.4,48003575.2,0.447846642889,1564722740,0.5111643549,21225.1069264,4998.89307355,0.628064378963,2927049,-410044,1803323,-151420,3663838,3605438,-2591357,-2941069,-5175758,,,,,,,,,,,,,,,0.00438797658884,0.00411097056511,-0.029420069015,-0.0291430629913,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-04-21T00:00:00.000+09:00",15380,15870,14020,15700,35801311,0.0335747202107,-0.220843672457,0.90303030303,60.4316243845,15378.3457217,12849.1196168,2529.22610485,2664.3300849,-135.103980051,13484.5,8477.2,2104.84634518,0.131532245044,1.16672246416,-0.469274676978,,,,,"2026-04-22T06:52:00.000+09:00",0,625993,0,-0.0305732484076,-0.0388535031847,0.471337579618,0,0.0125082290981,0.121790651745,0.164299751567,0.852026612561,0.161097204131,0.169702553179,-0.00860534904782,0.13406664619,27.0549110622,"test",7608.91666667,1.06336863548,1.16429975157,2.06336863548,40705256.6,48012222.45,0.745670772422,1600524051,0.511252396732,21350.8345339,5618.16546605,0.640821623492,2648095,6801112,464440,-417640,-3543508,4561724,-2256031,-3133766,-4880634,,,,,,,,,,,,,,,0.0272354958684,0.00355790100864,0.0063392243423,0.030016819202,,,0,1,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-04-22T00:00:00.000+09:00",15700,16000,14700,15220,22026999,-0.0305732484076,-0.231313131313,0.659760087241,58.484415513,15353.9848414,13024.7403859,2329.24445547,2597.31295902,-268.068503545,13787,8718.8,2047.35732053,0.131372044891,1.10850879076,-0.940575376774,,,,,"2026-04-23T06:52:00.000+09:00",0,-801014,0,-0.0591327201051,-0.00985545335085,0.596583442838,0,0,0.0828025477707,0.103938492783,0.745653071524,0.153038400491,0.170651311368,-0.0176129108768,0.134517563767,26.5381451176,"test",7811.58333333,0.94838861093,1.10393849278,1.94838861093,39860180,47048204.9,0.468179371494,1578497052,0.454420022941,21428.5053491,6145.49465092,0.593764247654,1138903,3336413,-159590,457058,-337096,5054483,-1758693,-3058048,-4922609,,,,,,,,,,,,,,,0.00461143278438,0.00177264361382,-0.035184681192,-0.0323458920215,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-04-23T00:00:00.000+09:00",15450,15480,14250,14320,14619094,-0.0591327201051,-0.0466045272969,0.539784946237,54.9116947454,15194.9102504,13120.6855425,2074.22470789,2492.69530879,-418.470600903,14038,8942.7,1988.97465478,0.132886728012,1.04859387866,-1.20589712725,,,,,"2026-04-24T06:52:00.000+09:00",0,-2023790,0,-0.0670391061453,0.0579608938547,0.941340782123,1,0.015111695138,0.080814717477,0.0200883316712,0.601306093238,0.144848094126,0.174070901452,-0.0292228073256,0.138894878127,26.067251481,"test",8000.33333333,0.789925419774,1.02008833167,1.78992541977,28572527.2,46902214.75,0.311693042171,1563877958,0.421552519543,21398.0804343,6677.91956566,0.519157399332,-271023,1824530,-818079,159187,88773,5336611,-462111,-2425001,-4894331,,,,,,,,,,,,,,,0.00901848415299,-0.00576571389867,-0.0681512042581,-0.0533670062065,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-04-24T00:00:00.000+09:00",14460,14880,13210,13360,21875887,-0.0670391061453,-0.142490372272,0.436559139785,51.3110271057,14912.6163657,13138.4125394,1774.20382636,2348.9970123,-574.793185946,14241,9145.9,1966.19075086,0.134444837951,0.989158873387,-0.931343214542,,,,,"2026-04-27T06:52:00.000+09:00",0,-2314414,0,0.199101796407,0.324850299401,1.06586826347,1,0.00977653631285,0.116620111732,-0.0618636331718,0.460763839535,0.132799687602,0.175823129663,-0.0430234420618,0.147169966382,26.4009159851,"test",8172.91666667,0.634667346419,0.938136366828,1.63466734642,23164306.2,46851822.85,0.466916454244,1542002071,0.398660101439,21284.305758,7197.69424205,0.437458344826,130103,1412184,510597,-57548,237960,4143193,-382197,-1967340,-4837853,,,,,,,,,,,,,,,-2.77957506475e-05,0.0251466818813,-0.0670113103946,-0.0921857880265,,,0,1,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-04-27T00:00:00.000+09:00",13430,16580,13420,16020,64761987,0.199101796407,0.0546412113232,0.946537059538,59.278752367,15082.9830787,13351.8634624,1731.11961631,2225.42153311,-494.301916794,14630.5,9403.5,2055.74855437,0.135287258489,0.890213140856,0.595881360236,,,,,"2026-04-28T06:52:00.000+09:00",0,4924107,0,-0.0580524344569,0.140449438202,0.451310861423,1,0.00523952095808,0.236526946108,0.0949728307303,0.703620992184,0.108059901143,0.138915201817,-0.0308553006738,0.128323879799,27.6678225894,"test",8390.16666667,0.909378041755,1.09497283073,1.90937804176,31817055.6,49014297.4,1.32128767391,1606764058,0.469081019613,21142.6316786,8118.36832136,0.606685496284,2267506,2676870,2971053,-2284013,-2469689,1761966,-196069,-662760,-5016264,,,,,,,,,,,,,,,0.0215268630234,0.0185572833599,0.177574933384,0.180544513047,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-04-28T00:00:00.000+09:00",16140,16180,14600,15090,23733328,-0.0580524344569,-0.0388535031847,1.08425414365,55.838252458,15084.0626051,13480.614317,1603.44828803,2101.02688409,-497.578596062,15023,9636.9,2021.76651478,0.132183735994,0.740154830855,-0.961395019816,,,,,"2026-04-29T06:52:00.000+09:00",0,-4295370,0,-0.00132538104705,0.444665341286,0.504307488403,1,0.00749063670412,0.0986267166042,0.00445982826333,0.565856240077,0.106258998544,0.139233060576,-0.032974062032,0.133980551012,26.6041784148,"test",8586.25,0.757461056922,1.00445982826,1.75746105692,29403459,49079239.7,0.483571631204,1583030730,0.46713711215,20582.673012,9463.32698803,0.506025534223,5306957,4483392,5100067,-4920078,-4413665,-436186,-173309,-342279,-4799500,,,,,,,,,,,,,,,0.00392893153924,-0.0086447340521,-0.0619813659962,-0.0494077004048,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-04-29T00:00:00.000+09:00",14500,15660,14460,15070,22296291,-0.00132538104705,-0.00985545335085,0.601487778959,55.763297102,15081.8991274,13598.3465898,1483.55253751,1977.53201477,-493.979477261,15306,9871.8,1963.06890658,0.118877425097,0.643979695412,-0.973502737487,,,,,"2026-04-30T06:52:00.000+09:00",0,-1457858,0,0.00530856005309,0.483078964831,0.36695421367,1,-0.039098740888,0.0795228628231,-0.015418790017,0.526570635548,0.0984440967162,0.131223093217,-0.0327789965004,0.130263364736,26.5403921914,"test",8773.41666667,0.71768885174,0.984581209983,1.71768885174,29457317.4,48433844.55,0.46034526491,1560734439,0.414002031767,20234.376609,10377.623391,0.476057024582,-579923,-306642,-1923538,370296,151198,5895068,25133,-183514,-4407780,,,,,,,,,,,,,,,0.0075108944108,0.00385001398509,-0.00883627545785,-0.00517539503214,,,0,1,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-04-30T00:00:00.000+09:00",15280,16250,14890,15150,32623360,0.00530856005309,0.0579608938547,0.497035573123,56.0176251181,15092.3761847,13713.2838795,1379.0923052,1857.84407286,-478.751767658,15557.5,10105.8,1919.99255611,0.118539756788,0.555350744784,-0.516057220192,,,,,"2026-05-04T06:52:00.000+09:00",0,-1835924,0,0.168316831683,0.844884488449,0.273927392739,1,0.0139349701393,0.0902455209025,-0.0261931544271,0.499139108235,0.0910291950628,0.122629971806,-0.0316007767431,0.126732181921,26.9262949651,"test",8968.25,0.689292782873,0.973806845573,1.68929278287,33058170.6,44744293,0.729106614781,1593357799,0.365681462438,19877.434606,11237.565394,0.452834934187,1684385,4632278,3239697,-1756229,-4385105,493390,20010,-180639,-4066642,,,,,,,,,,,,,,,-0.0137545023838,-0.0228721747824,0.0190630624369,0.0281807348355,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-05-04T00:00:00.000+09:00",15490,18200,15490,17700,83718327,0.168316831683,0.324850299401,0.389324960754,63.2670302573,15493.5490794,14008.5961847,1484.95289464,1783.26583722,-298.312942574,15805.5,10388.3,2000.70737353,0.111097921989,0.533058257005,1.6061853719,,,,,"2026-05-06T06:52:00.000+09:00",0,3877006,0,0.0322033898305,0.64406779661,0.146892655367,1,0.0224422442244,0.178877887789,0.119863338711,0.703839896807,0.0838956437651,0.100749482329,-0.0168538385635,0.113034314889,28.0242883906,"test",9210,0.921824104235,1.11986333871,1.92182410423,45426658.6,45114620.45,1.85568062338,1677076126,0.370888323632,20018.1261405,11592.8738595,0.724859735566,707866,5061155,7333059,-965195,-5321312,-2620986,34228,74146,-3976066,,,,,,,,,,,,,,,0.0512390757812,0.0179393634419,0.117077755902,0.150377468241,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-05-06T00:00:00.000+09:00",18470,19280,17700,18270,43365684,0.0322033898305,0.140449438202,0.344370860927,64.6688768724,15920.6953748,14324.2557266,1596.43964825,1745.90059942,-149.460951171,16039.5,10671.5,1970.65684685,0.11066748939,0.525489227223,0.0193254557751,,,,,"2026-05-07T06:52:00.000+09:00",0,-931798,0,0.193212917351,0.354679802956,-0.0103995621237,1,0.0435028248588,0.0892655367232,0.139062938371,0.712036733355,0.0873803857829,0.0955610618185,-0.00818067603561,0.10786299107,27.3981946444,"test",9458.08333333,0.931681013595,1.13906293837,1.9316810136,41147398,42939680.4,1.00992097743,1720441810,0.339023154443,20253.79223,11825.20777,0.764635184066,7457649,4883501,9330147,-7381224,-4946013,-5553327,-10115,2440,-3931483,,,,,,,,,,,,,,,0.0645193376378,-0.00294132186465,-0.0323159478073,0.0351447116952,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-05-07T00:00:00.000+09:00",19130,22000,18770,21800,82967704,0.193212917351,0.444665341286,0.724683544304,71.8370322055,16825.2037787,14878.0145616,1947.18921706,1786.15832295,161.030894106,16497.5,11012.3,2096.32421493,0.114653430832,0.558799642465,1.59347905656,,,,,"2026-05-08T06:51:59.000+09:00",0,3665188,0,0.0252293577982,0.135321100917,-0.239449541284,1,0.0470717022441,0.176792556103,0.321412335202,0.979604623921,0.089320606287,0.0819338680253,0.00738673826176,0.0961616612353,28.2236272304,"test",9764.33333333,1.23261530058,1.3214123352,2.23261530058,52994273.2,45408768.45,1.82712957942,1803409514,0.448927133367,21106.8985508,11888.1014492,1.07518350188,-1607619,-2282298,8090523,472756,1007729,-5514612,988724,981394,-2726854,,,,,,,,,,,,,,,0.0142852113058,-0.00908136873332,0.178927706045,0.202294286084,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-05-08T00:00:00.000+09:00",21350,24450,20600,22350,69468763,0.0252293577982,0.483078964831,0.521443158611,72.7642091474,17675.1724281,15431.4949645,2243.67746365,1877.66215109,366.015312556,16880.5,11368.3,2221.58677101,0.110824919552,0.614004181371,1.02339795557,,,,,"2026-05-11T06:51:59.000+09:00",0,219216,0,0.250559284116,0.0290827740492,-0.179418344519,1,-0.0206422018349,0.176605504587,0.324012914309,0.965993156409,0.100388253407,0.0840117293552,0.0163765240517,0.099399855526,28.0709693563,"test",10084.5,1.2162724974,1.32401291431,2.2162724974,62428767.6,45378704.95,1.530867024,1872878277,0.448562046282,22062.8487918,11698.1512082,1.0277047358,-1224028,4417050,5244155,959843,-4731765,-2048576,222806,271819,-3277352,,,,,,,,,,,,,,,0.00106140813479,0.00712153304758,0.0241679496634,0.0181078247506,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-05-11T00:00:00.000+09:00",23400,28600,23050,27950,84453985,0.250559284116,0.844884488449,0.971086036671,79.988239005,19255.9151315,16358.7916338,2897.12349771,2081.55442041,815.569077298,17569,11844.4,2509.33057308,0.119916784763,0.788757571211,1.47154805637,,,,,"2026-05-12T06:51:59.000+09:00",0,3151682,0,0.04114490161,-0.173524150268,-0.416815742397,0,0.0469798657718,0.248322147651,0.590870282885,1.35976495221,0.103653792405,0.0744742189772,0.0291795734275,0.089779269162,28.4898898664,"test",10498.25,1.66234848665,1.59087028288,2.66234848665,72794892.6,48257613.05,1.75006552671,1957332262,0.537151622546,24497.8408843,10640.1591157,1.24911519642,-6567227,-3368111,1481641,6314748,3124964,956495,333156,315586,-2594725,,,,,,,,,,,,,,,0.0432435316084,-0.000314642466797,0.207315752508,0.250873926583,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-05-12T00:00:00.000+09:00",30000,31500,24250,29100,73531068,0.04114490161,0.64406779661,0.637591446258,81.097064712,20770.3897267,17302.5848461,3467.80488055,2358.80451244,1109.00036811,18135.5,12344.5,2847.94981786,0.109670776157,0.944238391034,1.1007982842,,,,,"2026-05-13T06:51:59.000+09:00",0,-2793162,0,-0.149484536082,-0.259450171821,-0.413402061856,0,0.0733452593918,0.25939177102,0.604587687133,1.35732512455,0.119168552596,0.0810585743107,0.0381099782856,0.0978676913353,28.3917120219,"test",10929.9166667,1.66241737128,1.60458768713,2.66241737128,70757440.8,47536247.65,1.546842076,2030863330,0.530127870747,26697.6176703,9573.3823297,1.14029136378,-2037639,-5027803,3143465,2826838,4799762,-104642,-705986,241180,-3294415,,,,,,,,,,,,,,,-0.0228949763751,-0.0232328921431,0.0640398779851,0.0643777937531,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-05-13T00:00:00.000+09:00",27400,27550,24650,24750,34477017,-0.149484536082,0.354679802956,0.245596376447,66.1632457895,21382.637461,17854.2452279,3528.39223314,2592.72205658,935.670176562,18379.5,12753.6,2962.38197372,0.11443336542,0.980683124375,-0.502698485726,,,,,"2026-05-14T06:51:59.000+09:00",0,-4546999,0,0,-0.0747474747475,-0.230707070707,0,-0.0584192439863,0.0996563573883,0.346608993716,0.940628528416,0.142561302349,0.104756446731,0.0378048556187,0.119692200959,27.4723842541,"test",11290.0833333,1.19218931068,1.34660899372,2.19218931068,68979707.4,46367596.6,0.743558422866,1996386313,0.443929349575,27391.7327422,9367.26725778,0.853436278346,-7136335,-10176934,-3026607,6985163,9634622,5882758,235149,517083,-3084306,,,,,,,,,,,,,,,0.0262797406828,-0.00200120411434,-0.175764276765,-0.147483331968,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-05-14T00:00:00.000+09:00",25500,26450,22500,24750,29959682,0,0.135321100917,0.228287841191,66.1632457895,21900.6932362,18365.0418777,3535.65135859,2781.30791698,754.343441603,18609.5,13157.2,3032.92611846,0.114495732913,1.01102791129,-0.644727777658,,,,,"2026-05-15T06:51:52.000+09:00",0,133957,0,-0.0707070707071,-0.0666666666667,-0.233939393939,0,0.030303030303,0.159595959596,0.329965877643,0.881099322044,0.142854600347,0.112376077454,0.030478522893,0.122542469433,27.3319438704,"test",11645.5833333,1.12526923655,1.32996587764,2.12526923655,58378103,45370272.95,0.660337266056,1996386313,0.398689010973,28016.8619575,9202.13804247,0.826366734251,-807732,-2568224,6433982,590258,3242466,-3706978,226228,-446910,-2941561,,,,,,,,,,,,,,,0.0175165508458,0.0120313017767,-0.0175165508458,-0.0120313017767,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-05-15T00:00:00.000+09:00",24750,24950,21950,23000,14515401,-0.0707070707071,0.0290827740492,0.161616161616,60.9284023841,22069.8173537,18708.3721089,3361.4452448,2897.33538255,464.109862255,18769.5,13541.2,3030.57425285,0.115874039696,1.02186947125,-1.23536726206,,,,,"2026-05-18T06:51:53.000+09:00",0,445914,0,0.00434782608696,0.0565217391304,-0.15652173913,1,0,0.121212121212,0.225392258718,0.698520072076,0.146149793252,0.125971103589,0.0201786896633,0.13176409795,26.5339702766,"test",11973.5,0.92090867332,1.22539225872,1.92090867332,47387430.6,44783423.9,0.324124413364,1981870912,0.417017652373,28359.4895203,9179.51047967,0.720568541344,3850228,46453,7493274,-3858663,-18744,-4936407,6491,24865,-2944878,,,,,,,,,,,,,,,-0.0611708958693,-0.051440277393,-0.00953617483779,-0.0192667933141,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-05-18T00:00:00.000+09:00",21600,24650,19460,23100,24376596,0.00434782608696,-0.173524150268,0.537949400799,61.1177174942,22228.3069916,19033.6778786,3194.62911298,2956.79412863,237.834984346,19173.5,13907.8,3184.81894908,0.100073641454,1.00189229861,-0.74967682774,,,,,"2026-05-19T06:52:03.000+09:00",0,-362421,0,-0.0670995670996,0.203463203463,-0.209523809524,1,-0.0608695652174,0.225652173913,0.204787858242,0.660938466184,0.138295632597,0.127999745828,0.0102958867682,0.137870950177,27.0567219461,"test",12301,0.877896106008,1.20478785824,1.87789610601,35371952.8,42449385.8,0.574250852883,2006247508,0.552356072016,28778.3909937,9568.60900634,0.704401070381,7167801,3558094,6646791,-6979919,-3660045,-4831413,-322374,-138447,-2428501,,,,,,,,,,,,,,,0.00305077417065,-0.0165778619603,0.00129705191631,0.0209256880473,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-05-19T00:00:00.000+09:00",23100,23700,21300,21550,7256526,-0.0670995670996,-0.259450171821,0.383183568678,56.544412296,22123.9520698,19220.0721099,2903.87995998,2946.2112949,-42.3313349233,19472,14243.5,3128.76045272,0.102074329366,0.97681053173,-1.31220448247,,,,,"2026-05-20T06:52:03.000+09:00",0,-73735,0,0.0626450116009,0.280742459397,-0.180974477958,1,0,0.103896103896,0.106717337716,0.512970828799,0.134750810208,0.136715141295,-0.00196433108693,0.145186099894,25.7755428554,"test",12600.5833333,0.710238282619,1.10671733772,1.71023828262,22117044.4,40366362.5,0.179766655963,1998990982,0.511279660138,28982.2273369,9961.77266307,0.60925080581,4099222,3568637,5014173,-4019366,-3603738,-3887328,-391288,-132212,-1784226,,,,,,,,,,,,,,,-0.0325144624031,-0.0240574570917,-0.0345851046965,-0.0430421100079,,,0,1,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-05-20T00:00:00.000+09:00",21300,25000,19760,22900,28937001,0.0626450116009,-0.0747474747475,0.507570770244,59.394355591,22243.3440591,19492.659361,2750.68469811,2907.10597554,-156.421277432,19857.5,14616.6,3279.56327752,0.101876013098,0.947672540742,-0.471954593087,,,,,"2026-05-21T06:52:03.000+09:00",0,-133747,0,0.00873362445415,0.0152838427948,-0.286899563319,1,-0.0116009280742,0.243155452436,0.153216668765,0.566711820806,0.120117235725,0.126947859194,-0.00683062346863,0.143212370197,27.2195238351,"test",12913.75,0.773303649211,1.15321666876,1.77330364921,21009041.2,40738300.55,0.710314387427,2027927983,0.568513213298,29266.7037389,10448.2962611,0.661676805202,214272,7397060,4780497,-114955,-7118862,-4899942,-108309,-318593,-461830,,,,,,,,,,,,,,,-0.00862389055594,-0.0260891216939,0.0712689021569,0.0887341332948,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-05-21T00:00:00.000+09:00",24050,24450,22600,23100,11238077,0.00873362445415,-0.0666666666667,0.471337579618,59.8148278373,22375.1372808,19759.8697787,2615.26750209,2848.73828085,-233.470778767,20227.5,14968.4,3177.45161484,0.101922774202,0.920291136302,-1.09548391483,,,,,"2026-05-22T06:52:03.000+09:00",0,-121042,0,0.0519480519481,-0.017316017316,-0.311688311688,0,0.0502183406114,0.0807860262009,0.142009640341,0.543251115684,0.11321504338,0.1233220035,-0.0101069601198,0.137552017959,26.2824061989,"test",13219.4166667,0.747429601659,1.14200964034,1.74742960166,17264720.2,39510138.85,0.284435269708,2039166060,0.555100566294,29535.0944798,10919.9055202,0.6543094731,281300,4647126,4279996,-202204,-4452507,-4615977,-23182,-387857,-195652,,,,,,,,,,,,,,,0.0841509512481,0.047250655733,-0.075417326794,-0.0385170312789,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-05-22T00:00:00.000+09:00",24000,25500,23150,24300,16454554,0.0519480519481,0.0565217391304,0.596583442838,62.3349707563,22671.2700068,20096.175721,2575.0942858,2794.00948184,-218.915196041,20681.5,15311.2,3121.91935664,0.101283371129,0.886888277643,-0.875220824998,,,,,"2026-05-26T06:52:02.000+09:00",0,351118,0,0.144032921811,-0.152263374486,-0.412757201646,0,0.038961038961,0.101731601732,0.174963131301,0.587073514813,0.105970958263,0.114979814068,-0.00900885580417,0.128474047598,26.7143444651,"test",13548.5833333,0.793545450631,1.1749631313,1.79354545063,17652550.8,39231516.6,0.419421817611,2055620614,0.608087073035,29852.589957,11510.410043,0.697277532821,600054,318463,4475324,-564822,-309897,-4909208,100049,-38654,74516,,,,,,,,,,,,,,,0.0041097345178,0.0498747705634,0.0478383174302,0.00207328138466,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-05-26T00:00:00.000+09:00",25050,27900,24700,27800,30249236,0.144032921811,0.203463203463,0.941340782123,68.5333879626,23460.3053904,20666.8293713,2793.47601907,2793.90278929,-0.426770215407,21355.5,15713.8,3156.06797402,0.102169659719,0.860039005793,-0.382850610098,,,,,"2026-05-27T06:52:03.000+09:00",0,-124681,0,-0.00719424460432,-0.305755395683,-0.48309352518,0,0.0308641975309,0.131687242798,0.301772377139,0.769145591773,0.100484748888,0.100500100334,-1.53514465974e-05,0.113527624965,27.4577727856,"test",13942.8333333,0.993855863825,1.30177237714,1.99385586382,18827078.8,40013023.7,0.755984757033,2085869850,0.652277488342,30538.7814941,12172.2185059,0.850882198489,223747,453006,5275267,-351435,-490378,-5410564,74729,78510,75010,,,,,,,,,,,,,,,0.0254596563838,0.00980940979907,0.118573265427,0.134223512012,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-05-27T00:00:00.000+09:00",27800,28400,25550,27600,19725649,-0.00719424460432,0.280742459397,1.06586826347,67.846295366,24097.1814842,21180.397566,2916.78391814,2818.47901506,98.3049030836,22067.5,16117.8,3134.20597588,0.0998811212101,0.796924657505,-0.788784153529,,,,,"2026-05-28T06:52:03.000+09:00",0,-808172,0,-0.157608695652,-0.264492753623,-0.479347826087,0,0,0.102517985612,0.250708054832,0.712392510144,0.105680576744,0.102118804893,0.00356177185086,0.113558187532,27.0230013783,"test",14334.5833333,0.925413481382,1.25070805483,1.92541348138,21320903.4,39905511.8,0.494308883917,2066144201,0.656728991006,30860.5674398,13274.4325602,0.814594425547,-294148,253756,3855745,68604,-364537,-4489825,97151,100582,283696,,,,,,,,,,,,,,,0.0225150388132,-0.0335943096919,-0.0297092834176,0.0264000650876,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-05-28T00:00:00.000+09:00",26800,28500,23000,23250,23111636,-0.157608695652,0.0152838427948,0.451310861423,54.9437520554,23966.8458712,21333.70145,2633.1444212,2781.41209629,-148.267675091,22429,16437.4,3303.19126332,0.10199823501,0.744774719958,-0.584544730678,,,,,"2026-05-29T06:52:02.000+09:00",0,-4026461,0,-0.0236559139785,-0.222365591398,-0.437419354839,0,-0.0289855072464,0.199275362319,0.0366043960943,0.414457274265,0.113253523492,0.119630627797,-0.00637710430497,0.142072742508,27.0099071826,"test",14650.5,0.586976553701,1.03660439609,1.5869765537,20155830.4,37822994.25,0.611047233523,2043032565,0.57672391577,30781.276097,14076.723903,0.549148279491,-237614,-133423,1970204,81802,-113140,-2543393,145109,214764,415694,,,,,,,,,,,,,,,-0.00527543840461,-0.0253898493553,-0.152333257248,-0.132218846297,,,0,1,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-05-29T00:00:00.000+09:00",24500,25400,21500,22700,18539672,-0.0236559139785,-0.017316017316,0.504307488403,53.5569230361,23771.9465064,21434.90875,2337.0377564,2692.53722831,-355.499471913,22809.5,16747,3345.82045879,0.1008873532,0.670207832124,-0.750810607378,,,,,"2026-06-01T06:52:02.000+09:00",0,-513238,0,-0.0925110132159,-0.269603524229,-0.403524229075,0,0.0537634408602,0.167741935484,-0.0048006313159,0.355466650743,0.102953205128,0.118613974815,-0.0156607696878,0.147392971753,26.7655436299,"test",14952.6666667,0.518123857506,0.995199368684,1.51812385751,21616149.4,37563311.45,0.493557976769,2024492893,0.587624128383,30453.0527734,15165.9472266,0.492837100544,362109,533815,330419,-354772,-642946,-845258,153959,255651,402278,,,,,,,,,,,,,,,0.0355344770924,-0.0267666340686,-0.0591903910709,0.00311072009011,,,0,1,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-06-01T00:00:00.000+09:00",22700,22850,20300,20600,18233134,-0.0925110132159,-0.152263374486,0.36695421367,48.5210361974,23283.9547362,21373.0636574,1910.89107877,2536.2079984,-625.316919629,23086,17018.4,3288.97614031,0.104010084928,0.594646105865,-0.750815837522,,,,,"2026-06-02T06:52:02.000+09:00",0,1666938,0,-0.0631067961165,-0.109708737864,-0.359223300971,0,0,0.112334801762,-0.107684310838,0.210454566822,0.092761702853,0.123116893126,-0.0303551902733,0.159659035937,26.6517974011,"test",15232.6666667,0.352356777102,0.892315689162,1.3523567771,21971865.4,37360153.6,0.488036912139,2006259759,0.596257345152,29950,16222,0.31891025641,4820993,4474695,9256661,-4701423,-4501138,-9561544,18236,18769,276799,,,,,,,,,,,,,,,0.0368362994992,-0.0230461481206,-0.129347312715,-0.0694648650953,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-06-02T00:00:00.000+09:00",20600,20800,18300,19300,20771097,-0.0631067961165,-0.305755395683,0.273927392739,45.6588737439,22671.0386229,21219.5033865,1451.53523643,2319.27344601,-867.738209576,23293.5,17256.6,3232.62070171,0.105582123785,0.523772451395,-0.622066515512,,,,,"2026-06-04T06:52:02.000+09:00",0,425033,0,0.0518134715026,-0.155440414508,-0.282383419689,0,0,0.121359223301,-0.171442677142,0.118412665299,0.0752090796078,0.120169608601,-0.0449605289936,0.167493300607,26.7169333859,"test",15474.8333333,0.247186291721,0.828557322858,1.24718629172,20076237.6,36767540.45,0.56493028214,1985488662,0.533256859448,29393.7467983,17193.2532017,0.172677177494,5340906,4983736,5626725,-5208115,-4969820,-5995279,-251041,-111006,144643,,,,,,,,,,,,,,,0.00149174250544,-0.0228564898146,-0.0645985386219,-0.0402503063019,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-06-04T00:00:00.000+09:00",20000,22700,19750,20300,20424075,0.0518134715026,-0.264492753623,0.146892655367,48.1905853358,22306.2634502,21151.3920245,1154.87142564,2086.39304193,-931.521616298,23423.5,17513.8,3244.57636588,0.100178956555,0.48811299144,-0.559718268095,,,,,"2026-06-05T06:52:02.000+09:00",0,-1333011,0,-0.109359605911,-0.159113300493,-0.410837438424,0,0.0362694300518,0.152849740933,-0.133348987128,0.159085977915,0.0568902180116,0.102777982361,-0.0458877643496,0.159831348073,26.7506010751,"test",15733.75,0.290220068324,0.866651012872,1.29022006832,20215922.8,33602827.85,0.607808220522,2005912737,0.489299014458,29140.1573275,17706.8426725,0.226807133867,3009750,3837713,2632303,-2991773,-3703323,-2871836,-315181,-156681,52869,,,,,,,,,,,,,,,-0.0184150638131,0.0230987398029,0.0702285353156,0.0287147316997,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-06-05T00:00:00.000+09:00",19100,19870,18050,18080,10531750,-0.109359605911,-0.222365591398,-0.0103995621237,43.3608729422,21656.0690732,20923.8815042,732.187569022,1815.55194735,-1083.36437833,23414,17728.4,3173.53519689,0.10343031986,0.491279420466,-0.894807145943,,,,,"2026-06-08T06:52:02.000+09:00",0,277127,0,-0.0829646017699,0.0530973451327,-0.323008849558,1,-0.0591133004926,0.0896551724138,-0.22781241992,0.0198325850049,0.0404971000565,0.100417696203,-0.0599205961465,0.175527389208,25.9724666961,"test",15964.3333333,0.132524586056,0.77218758008,1.13252458606,17699945.6,31961131.15,0.329517436369,1995380987,0.430114903802,29165.4081754,17662.5918246,0.0362874762724,-1423491,3288818,375521,1377800,-3205140,-802520,-72354,-198694,214560,,,,,,,,,,,,,,,-0.055422766138,-0.0450496794414,-0.0539368397734,-0.0643099264699,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-06-08T00:00:00.000+09:00",15050,17700,15020,16580,10028236,-0.0829646017699,-0.269603524229,-0.239449541284,40.4136681977,20875.1353697,20602.1125039,273.02286576,1507.04613103,-1234.02326527,23153,17895,3165.42553997,0.095462454852,0.557320049966,-0.858007853369,,,,,"2026-06-09T06:52:02.000+09:00",0,548157,0,0.10615199035,0.143546441496,-0.316646562123,1,-0.167588495575,0.148230088496,-0.283894095798,-0.0734842134674,0.0164670003474,0.0908954240671,-0.0744284237197,0.190918307597,25.8368677008,"test",16148.8333333,0.0266995551794,0.716105904202,1.02669955518,15997658.4,28314157.75,0.354177443262,1985352751,0.321293747472,29604.8155584,16701.1844416,-0.00939149922006,-913855,3707772,6320489,979871,-3635177,-5488164,193287,-71678,-650794,,,,,,,,,,,,,,,-0.082859205033,-0.0908283787558,-0.000105396736942,0.00786377698592,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-06-09T00:00:00.000+09:00",18060,20250,17610,18340,23768528,0.10615199035,-0.109708737864,-0.179418344519,45.1264910488,20485.1145436,20434.5486147,50.5659288367,1215.75009059,-1165.18416176,22952.5,18078.4,3201.46657283,0.0985009425121,0.590790169109,-0.118272534317,,,,,"2026-06-10T06:52:02.000+09:00",0,-675267,0,-0.111232279171,0.0577971646674,-0.40239912759,1,0.0892641737033,0.159227985525,-0.200958501253,0.0144703071068,0.00275713897692,0.0662895360193,-0.0635323970424,0.174561972346,26.8007126564,"test",16335.1666667,0.122731122017,0.799041498747,1.12273112202,17104737.2,26029146,0.913150512122,2009121279,0.261712393484,29732.5556782,16172.4443218,0.159847926116,297259,-686021,4153590,-582724,415376,-4414403,349895,174978,179958,,,,,,,,,,,,,,,0.0818394502706,0.0619054411394,0.0243125400792,0.0442465492105,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-06-10T00:00:00.000+09:00",17900,18270,15880,16300,10590609,-0.111232279171,-0.155440414508,-0.416815742397,41.0716078182,19841.2507676,20128.2857544,-287.034986745,915.193075126,-1202.22806187,22370,18218.4,3148.50467477,0.0816685535663,0.622432010635,-0.845590620339,,,,,"2026-06-11T06:52:02.000+09:00",0,-1005151,0,0.0472392638037,0.120245398773,-0.365644171779,1,-0.0239912758997,0.130316248637,-0.271345552079,-0.105300136126,-0.0176095083893,0.0561468144249,-0.0737563228142,0.193159795998,25.8743986098,"test",16479,-0.0108623096062,0.728654447921,0.989137690394,15068639.6,22335977.2,0.474150242238,1998530670,0.0922243240829,29331.902039,15408.097961,0.0640559170442,171401,-1880687,7114149,-397276,1605699,-7514544,284563,336910,165967,,,,,,,,,,,,,,,-0.0452159028175,-0.0167181574896,-0.0660163763537,-0.0945141216816,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-06-11T00:00:00.000+09:00",15500,17690,15450,17070,13548697,0.0472392638037,-0.159113300493,-0.413402061856,43.1481309597,19414.9044957,19901.7460689,-486.841573178,634.786145465,-1121.62771864,21768.5,18373.8,3083.61148371,0.0819190711043,0.606521994441,-0.76831305734,,,,,"2026-06-12T06:51:52.000+09:00",0,-228378,0,0.115407147042,0.0339777387229,-0.376098418278,1,-0.0490797546012,0.137423312883,-0.215839400969,-0.070959736146,-0.0285203030567,0.0371872375785,-0.0657075406352,0.180645078132,26.1668787541,"test",16640.1666667,0.0258310714035,0.784160599031,1.0258310714,13693564,19336858.65,0.700666910031,2012079367,-0.0485703581435,28370.037018,15166.962982,0.144135904473,-415129,282893,7942999,-168395,-811799,-8483397,197750,441253,252942,,,,,,,,,,,,,,,0.0042854444936,0.0476025345985,0.0429538193101,-0.00036327079485,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-06-12T00:00:00.000+09:00",17940,20500,17550,19040,23747951,0.115407147042,0.0530973451327,-0.230707070707,48.1793711065,19357.226881,19837.9130267,-480.686145761,411.69168722,-892.37783298,21483,18590,3108.35352059,0.0817960415763,0.610230784418,0.72964251542,,,,,"2026-06-15T06:51:52.000+09:00",0,1724112,0,-0.00420168067227,-0.142331932773,-0.338235294118,0,0.0509666080844,0.172817809022,-0.113717823395,0.0242065626681,-0.0252461211009,0.0216224625641,-0.0468685836649,0.163253861375,26.8373041194,"test",16836.3333333,0.130887564592,0.886282176605,1.13088756459,16336804.2,18800405.35,1.26316164774,2035827318,0.104894028256,28037.7939708,14928.2060292,0.313647842261,1051046,1788516,12340971,-1188293,-2150717,-12587859,-43014,204318,-98205,,,,,,,,,,,,,,,0.0463256460951,0.03221891206,0.0690815009465,0.0831882349816,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-06-15T00:00:00.000+09:00",20100,20850,18700,18960,10635668,-0.00420168067227,0.143546441496,-0.233939393939,47.9936239012,19296.1150531,19772.8824321,-476.767379029,233.99987397,-710.767252999,21193.5,18824.4,3039.89969769,0.0817763647721,0.609890561201,-1.10875233264,,,,,"2026-06-16T06:51:52.000+09:00",0,-1068609,0,0.0232067510549,-0.161392405063,-0.424578059072,0,0.0556722689076,0.112920168067,-0.105386085356,0.00720341684197,-0.0251459588095,0.0123417655048,-0.0374877243143,0.160332262536,26.0298105919,"test",17032,0.113198684829,0.894613914644,1.11319868483,16458290.6,17834204.65,0.596363460481,2025191650,0.0807586813242,27656.3578044,14730.6421956,0.327204924849,1806407,839575,9728288,-1874531,-1248703,-9979333,-55743,87880,-116004,,,,,,,,,,,,,,,0.051991599804,0.00483941499441,-0.0561932804763,-0.00904109566668,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-06-16T00:00:00.000+09:00",19260,20600,19080,19400,15974117,0.0232067510549,0.0577971646674,-0.15652173913,49.1546965066,19312.0973526,19745.2615112,-433.164158609,100.567067454,-533.731226063,21013.5,19024.2,2939.90686214,0.0808389379188,0.614090768874,-0.299095402761,,,,,"2026-06-17T06:52:03.000+09:00",0,-227845,0,-0.0587628865979,-0.264432989691,-0.430412371134,0,0.0158227848101,0.0801687763713,-0.0767839722083,0.0197537872815,-0.0223280494128,0.00518386945641,-0.0275119188692,0.151541590832,26.4595086279,"test",17238.1666667,0.125409701341,0.923216027792,1.12540970134,14899408.4,17907140.45,0.892052924061,2041165767,0.165562042598,27465.5981859,14561.4018141,0.374963155122,-390729,-405095,3702042,-403532,-632607,-5028266,704057,795415,950508,,,,,,,,,,,,,,,0.0211350833959,-0.0148448304208,0.00207166765892,0.0380515814756,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-06-17T00:00:00.000+09:00",18900,19030,18170,18260,5978641,-0.0587628865979,0.120245398773,-0.209523809524,46.2722562128,19150.2362215,19635.24214,-485.00591858,-16.5475297526,-468.458388828,20771.5,19187,2817.7706577,0.0816336589372,0.624307431738,-1.62410776123,,,,,"2026-06-18T06:52:03.000+09:00",0,-299103,0,-0.0334063526835,-0.213033953998,-0.360350492881,0,-0.0257731958763,0.0443298969072,-0.120910863443,-0.0483139625788,-0.0265611127372,-0.000906217401565,-0.0256548953356,0.154313836676,25.4161719967,"test",17419.3333333,0.0482605534081,0.879089136557,1.04826055341,13977014.8,16987242.7,0.351948877495,2035187126,0.085180445441,27255.4009092,14287.5990908,0.306328008773,-395942,1221173,4777228,-484660,-2238101,-6092600,832541,752296,1056710,,,,,,,,,,,,,,,0.0157724657942,0.0130364785801,-0.0745353523922,-0.0717993651781,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-06-18T00:00:00.000+09:00",18260,19170,17330,17650,15620423,-0.0334063526835,0.0339777387229,-0.180974477958,44.7597653175,18919.4306489,19488.1871667,-568.756517777,-126.989327357,-441.767190419,20576.5,19285.2,2747.92989644,0.0807462112111,0.642659218078,-0.278335598504,,,,,"2026-06-19T06:52:03.000+09:00",0,-406166,0,-0.0747875354108,-0.185835694051,-0.416430594901,0,0,0.100766703176,-0.142225354166,-0.0847904092257,-0.0322241653131,-0.0071948627398,-0.0250293025733,0.155690079118,26.342580845,"test",17589.5,0.00343955200546,0.857774645834,1.00343955201,14391360,17405437.55,0.897445005627,2019566703,0.0591071638989,27188.3387004,13964.6612996,0.278692423348,-333747,920957,5295319,-555691,-1635999,-6515658,763366,653496,1038650,,,,,,,,,,,,,,,0.0225174408635,-0.0300689949223,-0.055923793547,-0.00333735776118,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-06-19T00:00:00.000+09:00",17860,18100,15840,16330,9528599,-0.0747875354108,-0.142331932773,-0.286899563319,41.5916090499,18521.0567029,19254.2473766,-733.19067364,-248.229596614,-484.961077026,20248,19340,2713.07776098,0.0804045850428,0.668552500843,-1.14096522398,,,,,"2026-06-22T06:52:03.000+09:00",0,635970,0,-0.0263319044703,-0.199020208206,-0.420698101653,0,0.0118980169972,0.128045325779,-0.193500592651,-0.15563598759,-0.044898387853,-0.0152008326157,-0.0296975552373,0.166140707959,25.7705674414,"test",17739.1666667,-0.0794381547423,0.806499407349,0.920561845258,11547489.6,16435017.45,0.579774194277,2010038104,-0.0544261028454,27016.4255185,13479.5744815,0.210567842605,1554161,98020,5041931,-1419699,-864013,-6333010,-12671,825758,1046146,,,,,,,,,,,,,,,-0.00125995163198,-0.0343080934731,-0.0735275837788,-0.0404794419377,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-06-22T00:00:00.000+09:00",16000,16920,15200,15900,9396254,-0.0263319044703,-0.161392405063,-0.311688311688,40.583862365,18117.8172102,19005.7846079,-887.967397764,-376.177156844,-511.79024092,19888,19405.2,2642.14363519,0.0802825896542,0.69270002575,-1.13049284578,,,,,"2026-06-23T06:52:03.000+09:00",0,557469,0,-0.10251572327,-0.148427672956,-0.379874213836,0,-0.0202082057563,0.105327617881,-0.200522928399,-0.180631995548,-0.0558470061487,-0.023658940682,-0.0321880654667,0.166172555673,25.7298960454,"test",17866.6666667,-0.110074626866,0.799477071601,0.889925373134,11299606.8,16342926.3,0.574943178934,2000641850,-0.117862031844,26776.2090561,12999.7909439,0.210519819626,882916,297682,5378844,-556661,-920231,-6447057,-64069,743970,1015823,,,,,,,,,,,,,,,0.00686335808546,0.00187256230667,-0.0331952625558,-0.028204466777,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-06-23T00:00:00.000+09:00",16200,16500,14080,14270,9559778,-0.10251572327,-0.264432989691,-0.412757201646,36.9309445332,17525.8453317,18654.9857481,-1129.14041641,-526.769808756,-602.37060765,19386.5,19396.8,2626.27623268,0.0808726332367,0.721124433326,-1.01876794438,,,,,"2026-06-24T06:52:03.000+09:00",0,1520811,0,0.00700770847933,-0.0749824807288,-0.292922214436,0,0.0188679245283,0.152201257862,-0.263920769608,-0.264311639033,-0.079126868704,-0.0369144925548,-0.0422123761492,0.184041782248,25.6389897735,"test",17951.6666667,-0.205087735586,0.736079230392,0.794912264414,10016739,15998187.5,0.597553816643,1991082072,-0.201705793234,26376.5394133,12396.4605867,0.134014939155,49690,1361376,4744955,-95488,-1327955,-6046324,-118346,-168907,820255,,,,,,,,,,,,,,,-0.0999182625582,-0.0793886823627,-0.00259746071222,-0.0231270409078,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-06-24T00:00:00.000+09:00",14220,14690,13840,14370,7606313,0.00700770847933,-0.213033953998,-0.48309352518,37.3037866095,17040.3306653,18337.5793964,-1297.24873111,-680.865593227,-616.383137882,18715,19400.6,2499.39935892,0.0717189777842,0.65818323118,-1.28285630204,,,,,"2026-06-25T06:52:02.000+09:00",0,300526,0,0,-0.0361864996521,-0.2456506611,0,-0.00350385423966,0.0595655220743,-0.232166711194,-0.259301258724,-0.0902747899171,-0.04738104337,-0.0428937465471,0.173931757753,25.4173870974,"test",18036.1666667,-0.203267508802,0.767833288806,0.796732491198,10342273.4,14866041.35,0.511656924727,1998688385,-0.293223538625,24873.9495858,12556.0504142,0.147261278933,-698241,-204279,4119943,635186,255833,-5346389,-192590,-199373,778827,,,,,,,,,,,,,,,0.0325676756251,0.019954684135,-0.0255599671457,-0.0129469756556,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-06-25T00:00:00.000+09:00",14820,16330,14050,14370,14024003,0,-0.185835694051,-0.479347826087,37.3037866095,16629.5105629,18043.6846263,-1414.17406336,-827.527287253,-586.646776104,18053.5,19332.6,2483.72797614,0.0718495832536,0.544630975098,-0.100359668131,,,,,"2026-06-26T06:52:02.000+09:00",0,-982021,0,-0.0897703549061,-0.167710508003,-0.309672929715,0,0.0313152400835,0.15866388309,-0.20403245908,-0.256695943639,-0.0984115562531,-0.0575871459466,-0.0408244103065,0.172841195277,26.0291788986,"test",18120.6666667,-0.206982818881,0.79596754092,0.793017181119,10022989.4,14580959.05,0.961802509143,1998688385,-0.231314743319,22969.7476545,13137.2523455,0.125374853049,-2355435,-1724006,3317557,2316064,1951524,-4199597,-75825,-95221,842847,,,,,,,,,,,,,,,0.0542177919542,-0.0236443017233,-0.0542177919542,0.0236443017233,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-06-26T00:00:00.000+09:00",14370,14370,12500,13080,10346202,-0.0897703549061,-0.199020208206,-0.437419354839,34.2725868777,16083.4320148,17676.0042836,-1592.57226881,-980.536283565,-612.035985247,17545,19196.8,2439.89026356,0.0671696512793,0.542892270264,-0.683976002736,,,,,"2026-06-29T06:52:02.000+09:00",0,2218679,0,0.0351681957187,-0.0642201834862,-0.255351681957,0,0,0.130132219903,-0.25448845825,-0.318636439407,-0.121756289665,-0.0749645476731,-0.0467917419914,0.186535952871,25.6309696788,"test",18201.5,-0.281377908414,0.74551154175,0.718622091586,10186510,13942687.35,0.742052212768,1988342183,-0.196125684479,22307.5224409,12782.4775591,0.0312358046166,-1862029,-2054814,3120540,2370877,2462621,-3757249,56690,-99546,731836,,,,,,,,,,,,,,,-0.0581268266464,-0.041044818148,-0.0316435282597,-0.048725536758,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-06-29T00:00:00.000+09:00",12930,13940,12600,13540,7070290,0.0351681957187,-0.148427672956,-0.403524229075,36.2615020698,15692.1347817,17369.6335959,-1677.49881418,-1119.92878969,-557.570024494,17087,19064.6,2361.3266733,0.0684867699792,0.519985397646,-1.17732408274,,,,,"2026-06-30T06:52:02.000+09:00",0,765542,0,-0.0251107828656,-0.163220088626,-0.375923190547,0,-0.0114678899083,0.10244648318,-0.207584713525,-0.289783158314,-0.123892083765,-0.082712613714,-0.0411794700512,0.174396356965,25.2848156019,"test",18306.5,-0.260371999017,0.792415286475,0.739628000983,9721317.2,13369218.25,0.528848423878,1995412473,-0.10875886479,21529.4952448,12644.5047552,0.100787417369,92683,-994512,3850517,1145455,1957949,-3846162,78947,-56357,703815,,,,,,,,,,,,,,,-0.00196880115941,0.0812807592469,0.0371369968781,-0.0461125635282,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-06-30T00:00:00.000+09:00",13920,14040,12710,13200,5422236,-0.0251107828656,-0.0749824807288,-0.359223300971,35.4086286086,15308.7294307,17060.7718481,-1752.04241737,-1246.35151523,-505.690902148,16717,18932.6,2287.66048235,0.0666236493429,0.531574024891,-1.32977874573,,,,,"2026-07-01T06:52:02.000+09:00",0,400817,0,0.0492424242424,-0.169696969697,-0.435606060606,0,0.0280649926145,0.0982274741507,-0.210384638392,-0.302789896792,-0.132730486165,-0.0944205693352,-0.0383099168294,0.173307612299,24.9939909431,"test",18369.6666667,-0.28142408681,0.789615361608,0.71857591319,8893808.8,12728673.35,0.425985949274,1989990237,-0.0639089461747,21160.161487,12273.838513,0.104223252942,-714869,-2488565,-2218305,1496655,3543667,1998481,-84094,-60969,740517,,,,,,,,,,,,,,,0.00974787513476,-0.00476878455739,-0.0348586580003,-0.0203419983082,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-07-01T00:00:00.000+09:00",13450,14250,12870,13850,8445063,0.0492424242424,-0.0361864996521,-0.282383419689,38.3919195613,15084.3095183,16822.9368964,-1738.62737808,-1344.8066878,-393.820690283,16444.5,18909.2,2222.82759076,0.0674646147432,0.540554210574,-0.699418929326,,,,,"2026-07-02T06:52:02.000+09:00",0,263006,0,-0.136462093863,-0.253429602888,-0.483032490975,0,0.0189393939394,0.104545454545,-0.157773115631,-0.267552302583,-0.125532662677,-0.0970979557975,-0.0284347068797,0.160492966842,25.4851330799,"test",18431.8333333,-0.248582615222,0.842226884369,0.751417384778,9061558.8,12112371.65,0.697226211681,1998435300,0.053443860435,20889.0718579,11999.9281421,0.20812711742,-1318053,-2674626,-3538419,1940712,3768147,3391578,-168452,-75408,814425,,,,,,,,,,,,,,,-0.0204176733739,0.0143749044948,0.0696600976163,0.0348675197477,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-07-02T00:00:00.000+09:00",13300,13320,11800,11960,7577281,-0.136462093863,-0.167710508003,-0.410837438424,33.5409397913,14603.6465155,16462.7193485,-1859.07283301,-1447.65991684,-411.412916174,16027.5,18836.8,2210.48276284,0.0706619687152,0.559560264173,-0.783987866734,,,,,"2026-07-03T06:52:02.000+09:00",0,-32816,0,0.0234113712375,-0.109531772575,-0.286789297659,0,-0.0397111913357,0.109747292419,-0.253782561223,-0.3650726238,-0.155440872326,-0.121041799067,-0.0343990732587,0.184822973482,25.2299880137,"test",18418.8333333,-0.350664627691,0.746217438777,0.649335372309,7772214.4,11470031.95,0.660615509445,1990858019,-0.065626312401,20511.676067,11543.323933,0.0464607166165,-2642238,-1281315,-1801471,3161116,2803001,2306727,-151986,-132518,867010,,,,,,,,,,,,,,,-0.078921792372,-0.067391187389,-0.0575403014908,-0.0690709064738,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-07-03T00:00:00.000+09:00",11730,12250,10910,12240,8285049,0.0234113712375,-0.0642201834862,-0.323008849558,34.854218328,14240.00859,16149.9253227,-1909.91673266,-1540.11128,-369.805452654,15735.5,18777.8,2148.30542264,0.0684942901193,0.593349442264,-0.613243427766,,,,,"2026-07-06T06:52:02.000+09:00",0,969850,0,-0.0743464052288,0.0294117647059,-0.244281045752,1,-0.0192307692308,0.112040133779,-0.222141018716,-0.348166451874,-0.156038948747,-0.125826084968,-0.030212863779,0.175515148909,25.3424276792,"test",18396.3333333,-0.334650020837,0.777858981284,0.665349979163,7359983.8,11357696.9,0.729465583819,1999143068,0.0165618128091,20403.8250744,11067.1749256,0.12561518914,-818421,-1444957,-1613235,1489712,2662502,2110393,-56412,-174071,756459,,,,,,,,,,,,,,,0.0575633916442,0.00194988000738,-0.0341520204067,0.0214614912301,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-07-06T00:00:00.000+09:00",12280,12380,11050,11330,5249929,-0.0743464052288,-0.163220088626,-0.316646562123,32.5995517668,13792.3149608,15792.8938173,-2000.57885651,-1632.2047953,-368.374061204,15473,18690.4,2089.85503531,0.0681035288477,0.649596438882,-1.13314440138,,,,,"2026-07-07T06:52:02.000+09:00",0,509849,0,-0.0326566637246,-0.0370697263901,-0.101500441306,0,0.00326797385621,0.108660130719,-0.267756737543,-0.39380644609,-0.17657359722,-0.144060440892,-0.0325131563286,0.184453224652,24.8089344647,"test",18374.5,-0.383384581893,0.732243262457,0.616615418107,6995911.6,11118781.55,0.472167654018,1993893139,0.0384052333504,20498.6028494,10447.3971506,0.0878106444,303588,-2463721,-2320976,778703,3401395,3190410,-258803,-413158,362335,,,,,,,,,,,,,,,-0.00457572258337,-0.0245736460888,-0.0697706826454,-0.0497727591399,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-07-07T00:00:00.000+09:00",11180,11500,10480,10960,6655113,-0.0326566637246,-0.169696969697,-0.40239912759,31.7015996697,13356.5741976,15434.9016827,-2078.32748509,-1721.42933326,-356.89815183,15104,18605.2,2013.4368185,0.0620542725321,0.689850891013,-0.825821191586,,,,,"2026-07-08T06:52:02.000+09:00",0,972371,0,-0.0565693430657,0.00821167883212,0.101277372263,1,-0.0132391879965,0.090026478376,-0.27436440678,-0.410917377937,-0.189628420173,-0.157064720188,-0.0325636999844,0.183707738914,25.0129035499,"test",18312.3333333,-0.401496259352,0.72563559322,0.598503740648,7242487,10263110.8,0.648449883246,1987238026,-0.106611208952,20313.7539289,9894.24607107,0.10228447864,-767517,-1333963,-2866247,1102701,2409047,3992152,-268658,-317082,248457,,,,,,,,,,,,,,,-0.0490627014419,-0.0186997532671,0.0164060377172,-0.0139569104575,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-07-08T00:00:00.000+09:00",10500,11240,10180,10340,6374422,-0.0565693430657,-0.253429602888,-0.365644171779,30.2004315325,12892.4858595,15057.501558,-2165.01569854,-1810.14660632,-354.869092222,14806,18525.6,1945.33418861,0.0592688276104,0.752573187877,-0.82666106006,,,,,"2026-07-09T06:52:02.000+09:00",0,447081,0,0.0299806576402,0.129593810445,0.0705996131528,1,-0.0419708029197,0.0967153284672,-0.301634472511,-0.441853435246,-0.209382562721,-0.17506253446,-0.0343200282613,0.188136768724,24.9115791263,"test",18248.3333333,-0.433372910768,0.698365527489,0.566627089232,6828358.8,10052301.45,0.634125631002,1980863604,-0.0878757272047,20377.2993099,9234.70069014,0.0991958292297,-1019751,-1146655,-2804387,1533157,2254947,4040826,-272010,-277629,199886,,,,,,,,,,,,,,,-0.0534879073601,-0.0556163757323,-0.00308143570562,-0.000952967333345,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-07-09T00:00:00.000+09:00",10340,11670,10340,10650,9820050,0.0299806576402,-0.109531772575,-0.376098418278,31.9359164723,12547.488035,14731.0199611,-2183.53192618,-1884.82367029,-298.708255894,14485,18471.4,1901.38174657,0.0583923619991,0.793853188232,-0.0104701012695,,,,,"2026-07-10T06:51:54.000+09:00",0,57681,0,0.183098591549,-0.0328638497653,0.0760563380282,0,0,0.128626692456,-0.264756644805,-0.423432982882,-0.205026471942,-0.176978748384,-0.0280477235582,0.17853349733,25.3732519431,"test",18129.6666667,-0.412565040725,0.735243355195,0.587434959275,7276912.6,9865869.1,0.995355796886,1990683654,-0.108432986406,20234.4817158,8735.51828423,0.166491677895,-2363694,-2185177,-4269541,2422167,2662446,5780972,-3943,-265115,160642,,,,,,,,,,,,,,,0.00622620498179,0.0114649681529,0.0237544526584,0.0185156894874,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-07-10T00:00:00.000+09:00",11110,13550,11090,12600,30284247,0.183098591549,0.0294117647059,-0.338235294118,41.7475227327,12555.5667988,14573.1666307,-2017.59983188,-1911.37890261,-106.220929269,14163,18403,1972.71162181,0.0674875564702,0.763110298798,3.65276484116,,,,,"2026-07-13T06:51:57.000+09:00",0,-242888,0,-0.134126984127,-0.249206349206,0.114285714286,0,0.0431924882629,0.230985915493,-0.110357975005,-0.315329022442,-0.160126970784,-0.151696738302,-0.0084302324817,0.156564414429,26.6675903272,"test",18008.5,-0.300330399534,0.889642024995,0.699669600466,11676752.2,10192683.9,2.97117494245,2020967901,-0.0728925626743,19566.9655809,8759.03441906,0.355383978988,-1872104,-2387646,-5789397,2014025,2933360,7194470,11894,-248776,303365,,,,,,,,,,,,,,,0.0252375577866,0.0546977329975,0.157861033763,0.128400858552,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-07-13T00:00:00.000+09:00",12700,13250,10910,10910,12655674,-0.134126984127,-0.0370697263901,-0.424578059072,36.7967966319,12302.4026759,14301.8209543,-1999.41827842,-1928.98677777,-70.4315006529,13760.5,18319.4,1998.94650597,0.0719350433549,0.742092072341,0.427427118061,,,,,"2026-07-14T06:51:57.000+09:00",0,-1481006,0,0.012832263978,-0.096241979835,0.232813932172,0,0.00793650793651,0.185714285714,-0.207150902947,-0.404456477832,-0.183264736794,-0.176809053875,-0.0064556829196,0.183221494589,25.651051289,"test",17854.5,-0.388949564536,0.792849097053,0.611050435464,13157901.2,10293684.2,1.22946009943,2008312227,-0.0819892211187,18866.2789807,8654.72101928,0.220855523637,-1439588,-2889831,-6050382,1446351,2922595,7361708,40009,21183,295638,,,,,,,,,,,,,,,-0.0894884121595,-0.0454605161028,-0.0446385719674,-0.0886664680241,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-07-14T00:00:00.000+09:00",10850,11320,10140,11050,9324429,0.012832263978,0.00821167883212,-0.430412371134,37.458453493,12109.7253412,14060.9453281,-1951.21998693,-1933.4334196,-17.7865673295,13343,18239,1940.45032697,0.0716245490471,0.678336085848,-0.118530903802,,,,,"2026-07-15T06:52:04.000+09:00",0,-361090,0,0.0570135746606,-0.0868778280543,0.222624434389,0,-0.00549954170486,0.108157653529,-0.171850408454,-0.394155381326,-0.176580994293,-0.17497135019,-0.00160964410222,0.175606364432,25.3583339953,"test",17708.6666667,-0.376011745661,0.828149591546,0.623988254339,13691764.4,9961199.8,0.936074889292,2017636656,-0.118103800106,17868.5191967,8817.48080327,0.246658902513,-234175,-1651835,-4112987,241000,1800745,6425504,-46920,-43377,-590335,,,,,,,,,,,,,,,0.00733076438277,-0.0192403923139,0.00550149959523,0.0320726562919,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-07-15T00:00:00.000+09:00",11660,12090,11270,11680,9795203,0.0570135746606,0.129593810445,-0.360350492881,40.4781768102,12043.6137502,13884.5790075,-1840.96525728,-1914.93978714,73.9745298578,13014,18169.6,1876.13244647,0.0733366009209,0.610193396082,-0.0673946188248,,,,,"2026-07-16T06:52:04.000+09:00",0,166260,0,-0.118150684932,-0.0719178082192,0.133561643836,0,0.0552036199095,0.0742081447964,-0.102504994621,-0.357168016907,-0.157616888466,-0.163950324241,0.0063334357755,0.160627777951,25.4630365904,"test",17653,-0.338356086784,0.897495005379,0.661643913216,14375920.6,10152027.9,0.964851859794,2027431859,-0.0381956544859,16984.5284283,9043.47157169,0.3320122845,1679762,311867,-3713693,-1671116,-270913,6008014,-92129,-68895,-621305,,,,,,,,,,,,,,,0.0623582617624,0.0579734176892,-0.00534468710173,-0.000959843028593,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-07-16T00:00:00.000+09:00",11150,11350,10300,10300,5072309,-0.118150684932,-0.0328638497653,-0.416430594901,36.3391647013,11775.3654809,13619.0546366,-1843.68915562,-1900.68966083,57.0005052158,12646.5,18021.6,1840.69441458,0.0764064098597,0.556880841051,-0.867316147049,,,,,"2026-07-20T06:52:04.000+09:00",0,-802300,0,-0.0815533980583,-0.0368932038835,0.298058252427,0,-0.0453767123288,0.089897260274,-0.18554540782,-0.428463621432,-0.178998947147,-0.18453297678,0.00553402963261,0.17870819559,24.6792058702,"test",17565,-0.413606604042,0.81445459218,0.586393395958,13426372.4,9624622.2,0.527013829177,2022359550,0.0145088656051,16167.7967782,9125.20322182,0.166813087931,2074484,1548347,-3642151,-2082548,-1582120,5834851,-70058,-44932,-537786,,,,,,,,,,,,,,,-0.0636715945423,-0.0453202801924,-0.0544790903892,-0.0728304047391,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-07-20T00:00:00.000+09:00",9680,10250,9330,9460,5736527,-0.0815533980583,-0.249206349206,-0.420698101653,34.0564087358,11419.155407,13310.9765153,-1891.82110838,-1898.91595034,7.09484196075,12303,17845.4,1778.5019564,0.0766466589717,0.545120606376,-0.695619700715,,,,,"2026-07-21T06:52:03.000+09:00",0,595432,0,0.0422832980973,0.0295983086681,0.362579281184,1,-0.0601941747573,0.0893203883495,-0.231081849955,-0.469891400585,-0.199981089681,-0.200731072975,0.000749983293948,0.188002320972,24.717192195,"test",17469.5,-0.458484787773,0.768918150045,0.541515212227,8516828.4,9435018.6,0.608003782844,2016623023,0.0348961633208,15656.3094101,8949.69058988,0.0760904151254,1616115,1836384,-4051033,-1668161,-1881441,6177042,6737,-48534,-570927,,,,,,,,,,,,,,,-0.0446192417089,-0.0532935946656,-0.0369341563493,-0.0282598033927,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-07-21T00:00:00.000+09:00",9570,10140,9030,9860,6759307,0.0422832980973,-0.096241979835,-0.379874213836,36.1144430886,11179.2853443,13055.3486253,-1876.06328097,-1894.34541647,18.2821355018,12001,17606.6,1730.75181665,0.0779890188531,0.513275300425,-0.475599217464,,,,,"2026-07-22T06:52:03.000+09:00",0,386596,0,0.0233265720081,-0.143002028398,0.288032454361,0,0.0116279069767,0.11733615222,-0.17840179985,-0.439982733748,-0.190270109632,-0.192124281589,0.00185417195759,0.175532638606,24.9226723756,"test",17372.1666667,-0.432425431485,0.82159820015,0.567574568515,7337555,9303171.25,0.726559451434,2023382330,0.12221896915,15080.9084402,8921.0915598,0.152424732493,940204,2691659,-3656405,-954398,-2671662,5610277,-43289,-152193,-600525,,,,,,,,,,,,,,,0.0355540823201,0.00493570247052,0.00672921577715,0.0373475956267,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-07-22T00:00:00.000+09:00",10470,11240,10090,10090,7731090,0.0233265720081,-0.0868778280543,-0.292922214436,37.3256610838,11011.7029837,12835.6931716,-1823.99018791,-1880.27437076,56.2841828479,11792,17361.4,1705.69811546,0.0761785810125,0.509153666865,-0.276280899969,,,,,"2026-07-23T06:52:03.000+09:00",0,745052,0,0.0743310208127,-0.261645193261,0.253716551041,0,0.0618661257606,0.116632860041,-0.144335142469,-0.418825670741,-0.180772070159,-0.186350284515,0.00557821435559,0.169048376161,25.080060533,"test",17286.6666667,-0.416313150791,0.855664857531,0.583686849209,7018887.2,9211736.85,0.839265181571,2031113420,0.217284474426,14793.9700198,8790.02998016,0.216519487411,26644,1809166,-3665197,981,-1822139,5931320,-81690,-79702,-501130,,,,,,,,,,,,,,,0.00737260945917,-0.00298669923275,0.0159539625489,0.0263132712409,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-07-23T00:00:00.000+09:00",10330,10880,10050,10840,5331884,0.0743310208127,-0.0719178082192,-0.2456506611,41.2379817526,10985.28714,12687.8640478,-1702.57690773,-1844.73487815,142.157970421,11615.5,17019.2,1643.14825007,0.0784965546598,0.479006908353,-0.695384218098,,,,,"2026-07-24T06:52:03.000+09:00",0,733624,0,-0.0848708487085,-0.339483394834,0.118081180812,0,0.0237859266601,0.0822596630327,-0.0667642374413,-0.36307229482,-0.157064290381,-0.170178494294,0.0131142039134,0.151581941889,24.7802134796,"test",17228.6666667,-0.370816081724,0.933235762559,0.629183918276,6126223.4,9098015.4,0.586049128912,2036445304,0.207500852329,14397.452372,8833.54762801,0.360619468577,-251262,-94640,-3604054,227607,17282,5769463,-6475,37120,-384812,,,,,,,,,,,,,,,0.0440134163026,0.0521775020304,0.0303176045101,0.0221535187823,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-07-24T00:00:00.000+09:00",10550,10720,9910,9920,4115596,-0.0848708487085,-0.0368932038835,-0.309672929715,38.0964567897,10821.3968108,12482.8370813,-1661.44027047,-1808.07595661,146.635686149,11393,16635.6,1592.20908935,0.0800707208477,0.450943239281,-0.831574934783,,,,,"2026-07-27T06:52:03.000+09:00",0,-1383707,0,-0.0181451612903,-0.140120967742,0.32560483871,0,-0.0267527675277,0.0747232472325,-0.12928991486,-0.403688475318,-0.167483898232,-0.182265721433,0.0147818232005,0.160504948524,24.4326024179,"test",17171.3333333,-0.422292968902,0.87071008514,0.577707031098,5934880.8,8602595.05,0.478413313201,2032329708,0.195530086006,13961.7981626,8824.20183743,0.213290047177,-1785643,-1168468,-3086613,1721539,1132425,5015752,88759,6624,-435941,,,,,,,,,,,,,,,-0.0572462022097,-0.053221642962,-0.0276246464988,-0.0316492057465,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-07-27T00:00:00.000+09:00",10190,10290,9580,9740,3142605,-0.0181451612903,0.0295983086681,-0.255351681957,37.4946163198,10655.0280707,12279.6639641,-1624.63589346,-1771.38794398,146.752050525,11226,16335.4,1529.1941544,0.0782336780523,0.452971574771,-0.926116445386,,,,,"2026-07-28T06:52:03.000+09:00",0,-222760,0,-0.132443531828,-0.0503080082136,0.386036960986,0,0.0272177419355,0.0715725806452,-0.132371280955,-0.403748913403,-0.166800399739,-0.181867345378,0.0150669456391,0.157001453224,24.1445590284,"test",17066.6666667,-0.429296875,0.867628719045,0.570703125,5416096.4,8242415.2,0.381272348425,2029187103,0.247772764468,13768.5294492,8683.47055081,0.207771329753,-1932001,-1738950,-3735169,1863681,1709703,5424124,94275,7836,-463545,,,,,,,,,,,,,,,0.00973452385579,0.0222394482906,-0.0278796851461,-0.0403846095809,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-07-28T00:00:00.000+09:00",9100,9320,8320,8450,4750672,-0.132443531828,-0.143002028398,-0.375923190547,33.4198459902,10315.7929829,11995.985152,-1680.1921691,-1753.14878901,72.9566199096,10971.5,16009.4,1521.39457194,0.0816801803577,0.470990450005,-0.607769197405,,,,,"2026-07-29T06:52:03.000+09:00",0,-3464,0,-0.118343195266,0.204733727811,0.597633136095,1,-0.0657084188912,0.102669404517,-0.229822722508,-0.472185091259,-0.198839309952,-0.207473229468,0.00863391951592,0.180046694905,24.4157183601,"test",16956,-0.501651332862,0.770177277492,0.498348667138,5014369.4,8126434.3,0.584594894221,2024436431,0.178577448168,13555.2358611,8387.76413889,0.0120437739108,-123628,-1158472,-3820365,107792,1079472,4731800,11541,91950,-452218,,,,,,,,,,,,,,,-0.108365466455,-0.0771513741077,-0.024078065373,-0.0552921577198,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-07-29T00:00:00.000+09:00",8500,8580,6910,7450,10146918,-0.118343195266,-0.261645193261,-0.435606060606,30.6400163159,9874.90175474,11659.2455111,-1784.34375634,-1759.38778247,-24.955973871,10684,15698.4,1532.00924538,0.0844552521532,0.523881303361,0.32237214244,,,,,"2026-07-30T06:52:03.000+09:00",0,2169717,0,-0.0389261744966,0.620134228188,0.994630872483,1,0.00591715976331,0.197633136095,-0.302695619618,-0.525429343118,-0.23950922904,-0.236159433889,-0.00334979515047,0.205638824883,25.0486498834,"test",16829,-0.557311783231,0.697304380382,0.442688216769,5497535,8362668.4,1.21335888435,2014289513,0.145284225308,13482.5739226,7885.42607745,-0.0777942783531,901485,-293627,-1470259,-901280,230164,2617817,-7206,81108,-359053,,,,,,,,,,,,,,,-0.0598340543789,-0.0611603031806,-0.0585091408874,-0.0571828920857,,,0,1,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-07-30T00:00:00.000+09:00",7400,7680,6990,7160,5966765,-0.0389261744966,-0.339483394834,-0.483032490975,29.8642201966,9457.22456171,11325.9680658,-1868.74350412,-1781.2589268,-87.4845773142,10349.5,15379.6,1471.86572785,0.0827696602847,0.541897865238,-0.408689238094,,,,,"2026-07-31T06:52:03.000+09:00",0,-125112,0,0.191340782123,0.546089385475,0.998603351955,1,-0.00671140939597,0.0926174496644,-0.308179139089,-0.534448230123,-0.260997696106,-0.248779179721,-0.0122185163847,0.205567839085,24.4779807224,"test",16695.8333333,-0.571150486648,0.691820860911,0.428849513352,5624511.2,8238753.5,0.724231523616,2008322748,0.0600057278082,13153.6859781,7545.31402186,-0.0687033643387,1658293,170605,-758823,-1694644,-212548,1788768,39325,53636,-255768,,,,,,,,,,,,,,,-0.0123039108355,-0.0270115289431,-0.0266222636612,-0.0119146455536,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-07-31T00:00:00.000+09:00",8200,8640,7710,8530,9677161,0.191340782123,-0.140120967742,-0.286789297659,37.8677724932,9314.57462914,11118.8593202,-1804.28469107,-1785.86407966,-18.4206114144,10178,15119.2,1472.44674729,0.091830265003,0.551929480337,0.239583430837,,,,,"2026-08-03T06:52:02.000+09:00",0,727053,0,0.084407971864,0.343493552169,0.636576787808,1,0.145251396648,0.129888268156,-0.161917862055,-0.435816709879,-0.211522238109,-0.209362729151,-0.00215950895831,0.172619782801,25.1366237716,"test",16543,-0.484374055492,0.838082137945,0.515625944508,6736824.2,8343747.5,1.15980990556,2017999909,0.162648078696,12986.7691254,7369.23087456,0.206633061244,-1922369,-1295198,-3100496,1849683,1207616,3420367,76903,80094,-223329,,,,,,,,,,,,,,,0.179114910719,0.116287726046,0.0122258714041,0.0750530560768,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-08-03T00:00:00.000+09:00",8510,9850,8030,9250,14440372,0.084407971864,-0.0503080082136,-0.244281045752,41.6372040237,9304.64007081,10980.4252965,-1675.78522568,-1763.84830886,88.0630831807,10028.5,14846.2,1497.27197962,0.0939645642504,0.532211629675,1.01172137809,,,,,"2026-08-04T06:52:02.000+09:00",0,-52672,0,0.100540540541,0.517837837838,0.438918918919,1,-0.00234466588511,0.213364595545,-0.0776287580396,-0.37694494214,-0.181165970344,-0.190686303661,0.00952033331684,0.161867241041,25.6179172834,"test",16392.6666667,-0.435723290902,0.92237124196,0.564276709098,8996377.6,8651513.65,1.66911509179,2032440281,0.192435765272,12697.1421641,7359.8578359,0.354139305285,-2083146,-444772,-2734984,1989734,356217,3117839,105004,91837,-197637,,,,,,,,,,,,,,,-0.0512474508942,0.0244387017895,0.135655422758,0.0599692700745,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-08-04T00:00:00.000+09:00",9700,10580,9550,10180,11494180,0.100540540541,0.204733727811,-0.101500441306,46.1791756426,9439.31082915,10921.1345338,-1481.82370464,-1707.44338802,225.619683377,9971,14587.8,1485.32398108,0.0956524753088,0.522061228058,0.444097061805,,,,,"2026-08-05T06:52:02.000+09:00",0,-140068,0,0.185658153242,0.321218074656,0.33300589391,1,0.0486486486486,0.111351351351,0.0209607862802,-0.302156596608,-0.145562249965,-0.167725283695,0.0221630337305,0.145906088515,25.4855316684,"test",16199,-0.371566146058,1.02096078628,0.628433853942,10345079.2,8963726.2,1.28229931878,2043934461,0.279132365734,12573.7362525,7368.26374751,0.540150053583,-2881792,-2587559,-3944203,2783446,2463106,3793511,90038,132133,93073,,,,,,,,,,,,,,,0.0162206649674,0.0588187427951,0.0843198755732,0.0417217977454,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-08-05T00:00:00.000+09:00",12040,12760,11030,12070,40407421,0.185658153242,0.620134228188,0.101277372263,54.0119691838,9844.03224005,11006.2356794,-1162.20343938,-1598.39539829,436.191958905,10026.5,14343.2,1563.51512529,0.10353028976,0.544357818216,3.35232833513,,,,,"2026-08-06T06:52:02.000+09:00",0,-3645894,0,-0.082850041425,0.119304059652,0.0646230323115,1,0.182711198428,0.169941060904,0.203809903755,-0.158486251325,-0.0962886030973,-0.132427124962,0.0361385218646,0.129537292899,26.9130023283,"test",16027.6666667,-0.246927188403,1.20380990376,0.753072811597,16397179.8,10651341.6,3.79364614501,2084341882,0.455829226245,12755.5018322,7297.49816783,0.874404292425,-611753,-2808436,-2944732,554511,2663407,2872177,45981,133281,91310,,,,,,,,,,,,,,,0.0376335715802,0.0241699969259,0.148024581661,0.161488156316,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-08-06T00:00:00.000+09:00",11780,11970,10800,11070,11193755,-0.082850041425,0.546089385475,0.0705996131528,49.8759689107,10032.6426647,11010.9589624,-978.316297782,-1474.37957819,496.063280407,10063,14008.6,1542.5497592,0.104529891156,0.549358865133,0.0341694396602,,,,,"2026-08-07T06:52:01.000+09:00",0,-1031393,0,0.0352303523035,0.196025293586,0.175248419151,1,-0.0240265120133,0.0969345484673,0.100069561761,-0.209771140585,-0.0883754559875,-0.133186953766,0.0448114977784,0.139345055031,25.5428606172,"test",15746.3333333,-0.296979190923,1.10006956176,0.703020809077,17442577.8,10892308.25,1.02767519456,2073148127,0.423622435584,12827.0991299,7298.90087008,0.682156998116,-645915,-2748980,-2361148,540961,2591822,2125643,74382,126894,148755,,,,,,,,,,,,,,,-0.0457514556868,0.00260133318326,-0.0370985857382,-0.0854513746083,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-08-07T00:00:00.000+09:00",11170,12030,11070,11460,18280864,0.0352303523035,0.343493552169,0.0760563380282,51.4378143817,10252.2361009,11044.2212615,-791.985160653,-1337.90069468,545.915534028,10103.5,13685.8,1500.93906211,0.104589397502,0.558316838185,0.777201769128,,,,,"2026-08-10T06:52:01.000+09:00",0,-1414214,0,0.225130890052,0.166666666667,0.175392670157,1,0.00903342366757,0.0867208672087,0.13426040481,-0.16263572462,-0.0691086527621,-0.116745261316,0.0476366085539,0.130971994949,26.0679833779,"test",15452.3333333,-0.258364432556,1.13426040481,0.741635567444,19163318.4,11315348.95,1.61558110853,2091428991,0.445171145164,12923.9770873,7283.0229127,0.740473501116,2766247,2101057,1185738,-3810669,-3197246,-2439325,990807,1046037,1087823,,,,,,,,,,,,,,,-0.00597327353178,-0.00356755273367,0.0412036258353,0.0387979050372,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-08-10T00:00:00.000+09:00",11750,14220,11750,14040,44098334,0.225130890052,0.517837837838,0.114285714286,60.2597261469,10834.9690084,11266.1307977,-431.161789278,-1156.5529136,725.391124323,10175.5,13501.6,1590.87198625,0.108418172511,0.614894120248,2.98496049914,,,,,"2026-08-11T06:52:01.000+09:00",0,1544051,0,-0.0420227920228,-0.0819088319088,-0.0242165242165,0,0.0253054101222,0.215532286213,0.379784777161,0.0398767553475,-0.0307095291508,-0.0823755636468,0.0516660344959,0.11330997053,27.1515982395,"test",15273.8333333,-0.0807808561483,1.37978477716,0.919219143852,25094910.8,12006053.3,3.67300834821,2135527325,0.477090269123,13303.9275603,7047.07243971,1.11764255773,3966484,3241194,2893856,-4779293,-4105620,-3921141,781739,810016,861155,,,,,,,,,,,,,,,0.00653323256806,0.0696786469874,0.218597657484,0.155452243065,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-08-11T00:00:00.000+09:00",13020,13950,12550,13450,15683165,-0.0420227920228,0.321218074656,0.232813932172,57.6792430053,11237.2814687,11427.8988868,-190.617418094,-963.365814499,772.748396405,10302.5,13316.6,1583.66684437,0.10401699015,0.665694074613,0.327042223929,,,,,"2026-08-12T06:52:01.000+09:00",0,-180942,0,0.00446096654275,-0.0557620817844,0.112267657993,0,-0.0726495726496,0.0997150997151,0.305508371754,0.0100175720529,-0.0141722987431,-0.0716257111152,0.0574534123721,0.117744746793,26.074832787,"test",15085.5,-0.108415365749,1.30550837175,0.891584634251,25932707.8,12157427.85,1.29000683315,2119844160,0.458698724665,13731.6566018,6873.34339815,0.958932088185,5722986,5855798,4801426,-6486663,-6678287,-5807371,542514,579370,651260,,,,,,,,,,,,,,,0.00728134534245,0.00394396526502,-0.0493041373652,-0.0459667572878,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-08-12T00:00:00.000+09:00",13600,13800,12910,13510,10985928,0.00446096654275,0.119304059652,0.222624434389,57.8767939963,11586.9304735,11582.1285989,4.80187463476,-769.732276673,774.534151307,10425.5,13174.8,1534.11921263,0.10404468603,0.708616504564,-0.116542903767,,,,,"2026-08-13T06:52:01.000+09:00",0,-550923,0,-0.019985196151,-0.0636565507032,0.0910436713546,0,0.0111524163569,0.0661710037175,0.295861109779,0.0254425114613,0.000355431135067,-0.0569750019743,0.0573304331094,0.113554345865,25.72331117,"test",14927.3333333,-0.0949488633826,1.29586110978,0.905051136617,20048409.2,12240502.8,0.897506269105,2130830088,0.462372477052,14119.3406842,6731.65931583,0.917519360435,1297364,4010174,2717277,-1628621,-5380378,-4308946,183199,1183255,1317942,,,,,,,,,,,,,,,0.0367991326178,0.00124731884734,-0.032338166075,0.00321364769541,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-08-13T00:00:00.000+09:00",14100,14200,13020,13240,8638381,-0.019985196151,0.196025293586,0.133561643836,56.5964917895,11841.2488622,11704.9338878,136.314974355,-588.522826467,724.837800822,10503.5,13053.6,1508.82498316,0.103855124298,0.734747665869,-0.328752581788,,,,,"2026-08-14T06:51:56.000+09:00",0,-57310,0,0.00981873111782,-0.0845921450151,0.0687311178248,0,0.0436713545522,0.0873427091044,0.260532203551,0.0142795857082,0.0102956929271,-0.0444503645368,0.0547460574639,0.113959590873,25.4627235685,"test",14763,-0.10316331369,1.26053220355,0.89683668631,19537334.4,12182661.7,0.709071729374,2122191707,0.388912744741,14362.2110542,6644.78894577,0.854587317053,513078,4400187,1727172,-1003197,-5649778,-3253222,345735,1081369,1299019,,,,,,,,,,,,,,,0.0356130985676,0.00286409519042,-0.0555982947186,-0.0228492913414,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-08-14T00:00:00.000+09:00",13300,13480,12450,13370,6497690,0.00981873111782,0.166666666667,0.298058252427,57.0886945291,12076.4413449,11828.2721184,248.169226565,-421.184415861,669.353642426,10657,12915,1474.62319865,0.0995238371376,0.760711896879,-0.536043430407,,,,,"2026-08-18T06:51:56.000+09:00",0,202675,0,-0.0359012715034,-0.016454749439,0.0755422587883,0,0.00453172205438,0.0777945619335,0.254574458103,0.0352303523035,0.0185616474619,-0.0315022001392,0.050063847601,0.110293432958,25.1877259572,"test",14626.6666667,-0.0859161349134,1.2545744581,0.914083865087,17180699.6,12253930.75,0.530253527016,2128689397,0.433860159525,14710.4533425,6603.54665748,0.834652920701,-645818,2443733,2081124,72546,-2795072,-3652277,586485,175048,1307803,,,,,,,,,,,,,,,0.0241584890817,0.00380788743513,-0.0143397579639,0.00601084368269,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-08-18T00:00:00.000+09:00",13770,13800,12600,12890,5888874,-0.0359012715034,-0.0819088319088,0.362579281184,54.6255082761,12201.6042149,11906.9186281,294.685586826,-278.010415323,572.696002149,10828.5,12811.2,1455.00725589,0.0977246297998,0.762055352402,-0.593700911338,,,,,"2026-08-19T06:52:02.000+09:00",0,-437082,0,-0.0147401086113,0.0473235065943,0.11093871218,1,0.0299177262528,0.0897531787584,0.190377245232,0.00615086799051,0.0228615660843,-0.0215679142997,0.044429480384,0.112878763063,25.0527824618,"test",14459.8333333,-0.108565105637,1.19037724523,0.891434894363,9538807.6,12261548.1,0.480271655094,2122800523,0.432969389893,14954.4581917,6702.54180826,0.749820757288,1421082,1464772,2522244,-1223699,-1824784,-3864484,-186690,214826,1124515,,,,,,,,,,,,,,,-0.0154931111474,-0.0352165616145,-0.0204081603559,-0.00068470988884,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-08-19T00:00:00.000+09:00",12060,13260,11800,12700,4187691,-0.0147401086113,-0.0557620817844,0.288032454361,53.638946184,12278.2804896,11965.6653964,312.615093163,-159.885313626,472.500406789,10970.5,12733.6,1455.36388047,0.0978690842174,0.761681121017,-0.734717478044,,,,,"2026-08-20T06:52:01.000+09:00",0,210709,0,-0.00393700787402,0.0629921259843,0.277952755906,1,-0.0643910007758,0.11326609775,0.157650061529,-0.00263868819501,0.0246153616664,-0.0125893947737,0.0372047564401,0.114595581139,24.6970173385,"test",14286.5,-0.111048892311,1.15765006153,0.888951107689,7239712.8,12132967.3,0.345149780466,2118612832,0.392445226486,15148.5113691,6792.48863094,0.70697645928,812324,-510475,1599292,-618024,218861,-2916848,-154955,383900,1187353,,,,,,,,,,,,,,,-0.0580305480631,-0.0116758571086,0.0432904394517,-0.00306425150272,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-08-20T00:00:00.000+09:00",12890,13190,12400,12650,3318771,-0.00393700787402,-0.0636565507032,0.253716551041,53.3658013099,12335.4681065,12016.3568485,319.111258035,-64.0859992936,383.197257329,11098.5,12619.8,1407.837889,0.0979654854657,0.760269466522,-0.785102060001,,,,,"2026-08-21T06:52:01.000+09:00",0,31459,0,-0.0418972332016,0.174703557312,0.284584980237,1,0.0149606299213,0.0622047244094,0.139793665811,0.00239306486632,0.025226186406,-0.00506608690068,0.0302922733066,0.111291532728,24.4605175858,"test",14092.3333333,-0.102348794853,1.13979366581,0.897651205147,5706281.4,11912351.35,0.278599153307,2115294061,0.353333437399,15317.4253371,6879.5746629,0.68387383943,609709,1756078,2664189,-295222,-1461673,-3948480,-254889,-263040,1134604,,,,,,,,,,,,,,,0.0589398825869,0.0199281954249,-0.0628768904609,-0.0238652032989,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-08-21T00:00:00.000+09:00",12400,12450,12060,12120,2640397,-0.0418972332016,-0.0845921450151,0.118081180812,50.4340494689,12302.3191671,12024.034119,278.285048086,4.38821018227,273.896837904,11162.5,12536.2,1349.42089693,0.0977763716358,0.759700711903,-0.827510377874,,,,,"2026-08-24T06:52:01.000+09:00",0,-94151,0,0.0849834983498,0.180693069307,0.518151815182,1,-0.0197628458498,0.0308300395257,0.0857782754759,-0.0331998532251,0.0229608125483,0.000362063546392,0.0225987490019,0.111338357833,24.1890521023,"test",13831,-0.123707613332,1.08577827548,0.876292386668,4506684.6,11777777,0.224184665748,2112653664,0.323526077969,15402.5795983,6922.42040169,0.612910616157,383569,1335263,3157075,-285464,-1107051,-4377555,-108955,-239864,1022035,,,,,,,,,,,,,,,0.00880982053475,-0.0463199705074,-0.0507070537363,0.00442273730586,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-08-24T00:00:00.000+09:00",12130,13190,12130,13150,6245549,0.0849834983498,-0.016454749439,0.32560483871,55.5453076547,12432.7316029,12107.4389991,325.292603845,68.5690889148,256.72351493,11324,12457.8,1329.46226144,0.0965248664573,0.756675869969,-0.51365352724,,,,,"2026-08-25T06:52:01.000+09:00",0,1271853,0,0.0266159695817,0.0615969581749,0.373384030418,1,0.000825082508251,0.0874587458746,0.16125044154,0.055563582655,0.0247370801403,0.00521437938516,0.0195227007552,0.101099791744,25.1315566456,"test",13590.1666667,-0.0323886143167,1.16125044154,0.967611385683,4456256.4,11884274.65,0.525530516917,2118899213,0.364218715696,15608.2987758,7039.70122424,0.713103718435,515022,650365,3899957,-473740,-327425,-5112127,-114693,-317278,983901,,,,,,,,,,,,,,,-0.0312442589633,0.0142030575854,0.116227757313,0.0707804407645,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-08-25T00:00:00.000+09:00",13140,13500,12600,13500,3958438,0.0266159695817,0.0473235065943,0.386036960986,57.1618625712,12596.9267409,12210.5916658,386.335075123,132.122286156,254.212788966,11512,12347,1298.78638562,0.0961647456569,0.750453308128,-0.727772193874,,,,,"2026-08-26T06:52:01.000+09:00",0,179923,0,0,-0.0140740740741,0.322222222222,0,-0.000760456273764,0.0684410646388,0.172689367616,0.0933830080181,0.0286174129721,0.00978683601159,0.0188305769605,0.0962063989348,24.7018050254,"test",13427.6666667,0.00538688776903,1.17268936762,1.00538688777,4070169.2,11925066.3,0.331942640856,2122857651,0.392746445359,15831.6092416,7192.39075841,0.730113407118,219802,554798,4815992,-178155,-416129,-5990316,-101750,-178100,938579,,,,,,,,,,,,,,,0.0068359375,0.0169918729175,0.0197800320817,0.00962409666424,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-08-26T00:00:00.000+09:00",13610,14800,13260,13500,13729873,0,0.0629921259843,0.597633136095,57.1618625712,12735.8610885,12306.1033943,429.757694213,191.649367768,238.108326446,11764.5,12237.8,1316.0159295,0.0897245913386,0.707491416196,0.125232696425,,,,,"2026-08-27T06:52:01.000+09:00",0,-1618156,0,0.100740740741,0.00518518518519,0.312592592593,1,0.00814814814815,0.114074074074,0.147520081601,0.10313945317,0.0318339032751,0.0141962494643,0.0176376538108,0.0974826614447,25.9455294923,"test",13274.3333333,0.0170002260001,1.1475200816,1.017000226,5978605.6,12374026.35,1.10957198665,2122857651,0.397692784936,15926.1413829,7602.85861708,0.708511479043,-954351,-431412,2326352,997846,508819,-3487501,-59358,-144267,951136,,,,,,,,,,,,,,,0.00970970258382,-0.000338511757239,-0.00970970258382,0.000338511757239,,,0,0,1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-08-27T00:00:00.000+09:00",14090,15110,14000,14860,27801868,0.100740740741,0.174703557312,0.994630872483,63.1935283827,13062.6516902,12495.2809206,567.370769635,266.793648141,300.577121494,12135,12147,1337.01479168,0.0844728421921,0.637541632833,1.28516839714,,,,,"2026-08-28T06:52:01.000+09:00",0,3199574,0,-0.0370121130552,-0.135262449529,0.161507402423,0,0.0437037037037,0.0822222222222,0.224557066337,0.223347328558,0.0381810746726,0.0179538121226,0.0202272625501,0.0899740775022,26.7470420889,"test",13178.6666667,0.127579927155,1.22455706634,1.12757992715,10875225,13256773.85,2.097182038,2150659519,0.514340847717,16003.2838572,8266.71614278,0.852223376125,-1132322,-1091666,1866150,1167237,1135034,-3043610,-23698,-86087,967409,,,,,,,,,,,,,,,0.0152991755542,0.0130371158707,0.0854415651865,0.08770362487,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-08-28T00:00:00.000+09:00",14720,14980,14030,14310,8453108,-0.0370121130552,0.180693069307,0.998603351955,59.5422860287,13254.5514302,12629.7045561,624.846874087,338.40429333,286.442580756,12492.5,12068,1309.37087799,0.0843861836158,0.517494131177,-0.438029198327,,,,,"2026-08-31T06:52:01.000+09:00",0,-1595041,0,-0.0244584206848,-0.0908455625437,0.185185185185,0,-0.00942126514132,0.063930013459,0.145487292375,0.185780576732,0.0436650506001,0.0236480987652,0.0200169518348,0.091500410761,25.5187586149,"test",13095.5,0.092741781528,1.14548729238,1.09274178153,12037767.2,13381091,0.631720388121,2142206411,0.500271850031,15724.8977169,9260.10228313,0.781138052802,259995,431224,3417694,-350785,-481450,-4646457,69434,289,968688,,,,,,,,,,,,,,,-0.0178650737735,0.000907300185041,-0.0191470392816,-0.0379194132402,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-08-31T00:00:00.000+09:00",13870,14210,13470,13960,4898650,-0.0244584206848,0.0615969581749,0.636576787808,57.2744129756,13363.0819794,12728.2449594,634.837020035,397.690838671,237.146181364,12764,11994.2,1275.84438671,0.077687878863,0.427509413696,-0.724608444444,,,,,"2026-09-01T06:52:01.000+09:00",0,-680784,0,-0.0465616045845,-0.035100286533,0.199140401146,0,-0.0307477288609,0.0517120894479,0.0937010341586,0.16389588301,0.0454754312346,0.0284878824263,0.0169875488083,0.0913928643772,24.9484215912,"test",12989.8333333,0.0746866138904,1.09370103416,1.07468661389,11768387.4,13142165.45,0.372742986583,2137307761,0.453912456261,15492.3650782,10035.6349218,0.71917887924,-1830055,-2776489,2418666,1685891,2668450,-3651293,140329,110755,1014562,,,,,,,,,,,,,,,0.00458691271609,-0.00491406352501,-0.0290453334009,-0.0195443571598,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-09-01T00:00:00.000+09:00",13920,13920,13200,13310,3932742,-0.0465616045845,-0.0140740740741,0.438918918919,53.2202592043,13354.915521,12771.3379253,583.577595692,434.868190075,148.709405617,12967,11933.8,1238.99835908,0.0781536096274,0.340342278615,-0.752138973269,,,,,"2026-09-02T06:52:01.000+09:00",0,-562072,0,0.0195341848234,0.0293012772352,0.284748309542,1,-0.00286532951289,0.0515759312321,0.0264517621655,0.115319512645,0.0438450485118,0.0326722907645,0.0111727577473,0.0930877805472,24.6811183619,"test",12910.3333333,0.0309571144561,1.02645176217,1.03095711446,11763248.2,12616783.95,0.31170716845,2133375019,0.400001848332,15173.6091634,10760.3908366,0.577721058557,-42992,-1354460,3906304,-127608,1185581,-5160952,76900,92563,939305,,,,,,,,,,,,,,,0.00231377620593,-0.0156300566949,-0.0488753807905,-0.0309315478896,,,0,0,-1
"010170","대한광통신","KOSDAQ","KRW","1d","2026-09-02T00:00:00.000+09:00",12660,13825,12600,13570,6762337,0.0195341848234,0.00518518518519,0.33300589391,54.6044548572,13388.0054409,12830.498079,557.507361854,459.396024431,98.111337423,13136.5,11887.2,1237.99847629,0.0760059141625,0.275456641276,-0.483686940164,,,,,"2026-09-03T06:52:00.000+09:00",0,150088,0,-0.0530582166544,0.10243183493,0.316138540899,1,-0.0488354620586,0.0920360631104,0.032999657443,0.141564035265,0.0410838144329,0.0338537969367,0.00723001749617,0.0912305435735,25.2424958512,"test",12860.1666667,0.0551962779124,1.03299965744,1.05519627791,10369741,12380191.8,0.546222312969,2140137356,0.388535559683,14945.7680841,11327.2319159,0.619799825084,-948248,437327,5351238,884919,-594377,-6544984,15154,74801,893804,,,,,,,,,,,,,,,-0.0399485063928,-0.0210289193303,0.0594826912163,0.0405631041537,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2025-04-25T00:00:00.000+09:00",4370,4370,4335,4345,26363,-0.00114942528736,-0.00685714285714,0.107006369427,66.1016891009,4293.68188901,4199.10612695,94.5757620673,89.4318238184,5.14393824893,4214,4062.3,116.54775502,0.0145280858301,0.148246590708,-0.322201330894,,,,,"2025-04-28T06:51:34.000+09:00",0,11849,0,-0.0126582278481,-0.0230149597238,-0.02416570771,0,0.00459770114943,0.00804597701149,0.031086853346,0.069591118332,0.0217665735483,0.0205826982321,0.00118387531621,0.0268234188768,18.5564978374,"test",4047.25,0.0735684724195,1.03108685335,1.07356847242,22540.6,39107.7,0.674112770631,-1779272,0.553295131138,4526.35556662,3901.64443338,0.70969691915,9420,75338,72917,-12412,-81330,-92816,0,0,0,,,,,,,,,,,,,,,0.0095031181487,0.00497190392243,-0.0106525434361,-0.00612132920979,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2025-04-28T00:00:00.000+09:00",4345,4360,4210,4290,46271,-0.0126582278481,-0.0115207373272,0.0971867007673,59.1550147535,4293.11544455,4205.83900643,87.2764381182,89.0007466784,-1.7243085602,4233,4068.2,118.93720109,0.0149246846649,0.132625886932,0.141485074623,,,,,"2025-04-29T06:51:34.000+09:00",0,602,0,0.0011655011655,-0.0174825174825,-0.0011655011655,0,0,0.0345224395857,0.0134656272147,0.0545204267243,0.0203441580695,0.0207460947968,-0.000401936727319,0.0277242892983,19.1063127109,"test",4052.91666667,0.0584969672047,1.01346562721,1.0584969672,26319.4,40732.35,1.13597668683,-1825543,0.491340421066,4513.70268969,3952.29731031,0.601530911696,-1415,91518,87792,9015,-94510,-104691,0,0,0,,,,,,,,,,,,,,,0.00100538035581,-0.0140881744302,-0.0136636082039,0.00142994658214,,,0,1,-1
"011370","서한","KOSDAQ","KRW","1d","2025-04-29T00:00:00.000+09:00",4290,4345,4255,4295,43047,0.0011655011655,-0.00463499420626,0.0859671302149,59.5709729352,4293.40537616,4212.44352447,80.9618516837,87.3929676794,-6.43111599573,4250,4074.3,116.870258155,0.0148608639334,0.118069828615,0.0116581825051,,,,,"2025-04-30T06:51:34.000+09:00",0,6843,0,-0.0151338766007,-0.0314318975553,0.0174621653085,0,0,0.020979020979,0.0105882352941,0.0541688142748,0.0188502565038,0.0203476059789,-0.00149734947514,0.027210770234,19.0352546608,"test",4058.91666667,0.0581641242532,1.01058823529,1.05816412425,31338.6,42600.35,1.01048465564,-1782496,0.513644840946,4500.89838581,3999.10161419,0.589677739168,10492,27651,86857,7611,-12736,-88849,0,0,0,,,,,,,,,,,,,,,0.00649702219816,0.00979969697391,-0.00533152103266,-0.00863419580841,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2025-04-30T00:00:00.000+09:00",4300,4345,4200,4230,56677,-0.0151338766007,-0.0230946882217,0.0722433460076,52.1375389242,4283.6507029,4213.74400414,69.90669876,83.8957138955,-13.9890151355,4264.25,4079,118.87952543,0.0153923953969,0.0979476619144,0.309606941947,,,,,"2025-05-02T06:51:34.000+09:00",0,8959,0,-0.00118203309693,0.0141843971631,0.0260047281324,1,0.0011641443539,0.0337601862631,-0.00803189306443,0.0370188771758,0.0165264063262,0.019833502103,-0.00330709577672,0.0281039067209,19.2950810399,"test",4062.75,0.041166697434,0.991968106936,1.04116669743,39937.4,45047.25,1.25816781269,-1839173,0.431425891703,4473.08665866,4055.41334134,0.417998113406,17632,1044,81548,270,21458,-83542,0,0,0,,,,,,,,,,,,,,,-0.00343413554116,-0.0126916829557,-0.0116997410595,-0.002442193645,,,0,1,0
"011370","서한","KOSDAQ","KRW","1d","2025-05-02T00:00:00.000+09:00",4220,4275,4125,4225,23430,-0.00118203309693,-0.0287356321839,0.0696202531646,51.6041053077,4274.62751784,4214.57778161,60.0497362271,79.1265183619,-19.0767821348,4278,4083.5,121.10241647,0.0154202713495,0.0715363903679,-0.566590480418,,,,,"2025-05-07T06:51:34.000+09:00",0,10289,0,0.00473372781065,0.00828402366864,0.0568047337278,1,-0.00236406619385,0.0354609929078,-0.0123889668069,0.0346516468716,0.01421295532,0.0187281700265,-0.00451521470645,0.0286632938391,18.4105470814,"test",4067.33333333,0.0387641370267,0.987611033193,1.03876413703,39157.6,44786.85,0.52314462839,-1862603,0.375805621516,4431.016339,4124.983661,0.326815880097,-4436,2998,73241,19338,15100,-75235,0,0,0,,,,,,,,,,,,,,,0.00124383460911,0.00644135854107,-0.00242586770604,-0.007623391638,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-05-07T00:00:00.000+09:00",4250,4255,4195,4245,12618,0.00473372781065,-0.0230149597238,0.0481481481481,53.6470288159,4270.06943817,4216.83127927,53.238158901,73.9488464697,-20.7106875687,4287.75,4088.3,116.737958151,0.0145938113232,0.0528849815887,-0.818826629199,,,,,"2025-05-08T06:51:33.000+09:00",0,2164,0,-0.00706713780919,-0.00588928150766,0.0765606595995,0,0.00591715976331,0.014201183432,-0.00997026412454,0.0383288897586,0.0125413801887,0.0174202229611,-0.00487884277236,0.0275001079272,17.7963767623,"test",4071.75,0.0425492724259,0.990029735875,1.04254927243,36408.6,43915.3,0.287325829495,-1849985,0.363417761008,4401.1287899,4174.3712101,0.311472674755,-16750,1481,65619,16445,16121,-67913,0,0,0,,,,,,,,,,,,,,,0.00547310521566,0.0013160446624,-0.000739377405011,0.00341768314825,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-05-08T00:00:00.000+09:00",4245,4280,4200,4215,16068,-0.00706713780919,-0.0174825174825,-0.00589622641509,50.2223743,4261.59721692,4216.69562896,44.90158796,68.1393947678,-23.2378068077,4286.5,4092.2,114.113818283,0.0105556197483,0.054113354146,-0.668520414428,,,,,"2025-05-09T06:51:29.000+09:00",0,7756,0,-0.0130486358244,0.00355871886121,0.0996441281139,1,0,0.0188457008245,-0.0166802752829,0.0300083084893,0.0106528085314,0.0161659299568,-0.00551312142532,0.0270732664966,18.0309898807,"test",4075.16666667,0.0343135250092,0.983319724717,1.03431352501,30368,38232.15,0.4202745595,-1866053,0.226763339232,4402.47844627,4170.52155373,0.191753070086,-26437,-23978,51343,26137,38580,-56550,0,0,0,,,,,,,,,,,,,,,0.00220685367938,0.00938005838325,-0.00927399148857,-0.0164471961924,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-05-09T00:00:00.000+09:00",4235,4240,4145,4160,42699,-0.0130486358244,-0.0314318975553,-0.020023557126,44.6010080206,4245.96687585,4212.49595274,33.470923115,61.2057004372,-27.7347773222,4282.25,4095.1,112.748545549,0.0109095022727,0.0595087434776,0.660331242734,,,,,"2025-05-12T06:51:29.000+09:00",0,6603,0,0.03125,0.0228365384615,0.105769230769,1,0.00474495848161,0.0225385527877,-0.0285480763617,0.0158482088349,0.00804589497957,0.0147129087589,-0.00666701377938,0.0271030157569,18.9952011386,"test",4078.5,0.0199828368273,0.971451923638,1.01998283683,30298.4,32109.2,1.32980578775,-1908752,-0.053666861834,4409.66565838,4154.83434162,0.0202708930917,-21706,-29200,55355,21406,28895,-60562,0,0,0,,,,,,,,,,,,,,,-0.000856761827965,-0.0096903740457,-0.0121918739965,-0.00335826177874,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-05-12T00:00:00.000+09:00",4160,4290,4155,4290,31464,0.03125,0.0141843971631,0.0300120048019,56.8849748196,4252.74120264,4218.23699327,34.504209369,55.8654022236,-21.3611928546,4288.5,4100.7,114.337935152,0.0121893368771,0.053866501904,0.00976834052604,,,,,"2025-05-13T06:51:29.000+09:00",0,29278,0,-0.00699300699301,-0.0174825174825,0.0722610722611,0,0,0.0324519230769,0.000349772647779,0.0461628502451,0.00804293924685,0.0130222382806,-0.0049792990337,0.0266521993362,18.7206413334,"test",4083.33333333,0.050612244898,1.00034977265,1.0506122449,25255.8,31311.15,1.00488164759,-1877288,0.0709411822945,4404.00324671,4172.99675329,0.506493323966,-20305,-36456,74791,20205,36056,-85512,0,0,0,,,,,,,,,,,,,,,0.0116635044058,0.0039860488291,0.0195864955942,0.0272639511709,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-05-13T00:00:00.000+09:00",4290,4340,4245,4260,11134,-0.00699300699301,0.00828402366864,0.00947867298578,53.9139874181,4253.8579407,4221.33054933,32.5273913701,51.1978000529,-18.6704086828,4290.5,4105.6,112.95665407,0.0120176344168,0.0522187713342,-1.32795643313,,,,,"2025-05-14T06:51:29.000+09:00",0,-433,0,-0.0093896713615,-0.00586854460094,0.0786384976526,0,0,0.0221445221445,-0.00710872858641,0.0376071706937,0.0076355378803,0.0120182629232,-0.00438272504291,0.0265156464953,17.6747832291,"test",4087.75,0.0421380955293,0.992891271414,1.04213809553,22796.6,28172.45,0.395208794407,-1888422,-0.0720863822635,4402.5223192,4178.4776808,0.363866414226,-16619,-36161,-18511,16519,35761,9390,0,0,0,,,,,,,,,,,,,,,0.000418052183651,0.00893300248139,-0.00741105917666,-0.0159260094744,,,0,1,0
"011370","서한","KOSDAQ","KRW","1d","2025-05-14T00:00:00.000+09:00",4275,4300,4220,4220,13621,-0.0093896713615,-0.00588928150766,-0.00354191263282,50.1528252181,4248.64902675,4221.23199012,27.417036626,46.4416473675,-19.0246107415,4289.75,4109.4,110.602607351,0.0121854255419,0.0530040540847,-1.02976547332,,,,,"2025-05-15T06:51:29.000+09:00",0,10466,0,0.00236966824645,0.00710900473934,0.0722748815166,1,0.00352112676056,0.018779342723,-0.0162596887931,0.0269139047063,0.00649692811042,0.0110051297079,-0.00450820159752,0.0262091486613,17.8669584229,"test",4092.41666667,0.0311755482702,0.983740311207,1.03117554827,22997.2,27134.2,0.501986423038,-1902043,-0.163306823124,4403.4370705,4176.0629295,0.193236883974,-43859,-56309,-37040,43759,56209,27919,0,0,0,,,,,,,,,,,,,,,0.0123254690579,0.00979668798164,-0.0217151404194,-0.0191863593431,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-05-15T00:00:00.000+09:00",4255,4285,4200,4230,21274,0.00236966824645,0.00355871886121,-0.0242214532872,51.0718019669,4245.77994571,4221.88147233,23.8984733748,41.933012569,-18.0345391941,4284.5,4114.2,108.773849683,0.0109333679511,0.053466310297,-0.382784196474,,,,,"2025-05-16T06:51:29.000+09:00",0,-8819,0,0.00591016548463,-0.00118203309693,0.0768321513002,0,0.00829383886256,0.0201421800948,-0.0127202707434,0.0281464197171,0.00564975729902,0.00991324174207,-0.00426348444305,0.025714858081,18.315198232,"test",4096.33333333,0.0326308080397,0.987279729257,1.03263080804,24038.4,26180,0.812605042017,-1880769,-0.205706646295,4399.03820323,4169.96179677,0.262088113567,-35640,-45659,-6701,35570,45489,-3980,0,0,0,,,,,,,,,,,,,,,-0.00727494442488,-0.00787497462959,0.00964461267132,0.010244642876,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-05-16T00:00:00.000+09:00",4255,4270,4195,4255,13079,0.00591016548463,0.0228365384615,-0.0229621125144,53.3855153266,4247.1984156,4224.3346966,22.8637189944,38.119153854,-15.2554348597,4279.5,4119.6,106.361431848,0.0109712232952,0.0516177512755,-0.987129650032,,,,,"2025-05-19T06:51:32.000+09:00",0,-9476,0,-0.00940070505288,-0.00235017626322,0.069330199765,0,0.00591016548463,0.0177304964539,-0.00572496787008,0.0328672686669,0.00537337696695,0.00895867305618,-0.00358529608923,0.0249968112452,17.8346132285,"test",4100.75,0.0376150704139,0.99427503213,1.03761507041,18114.4,25930.5,0.504386726056,-1867690,-0.217307803552,4389.94908329,4169.05091671,0.389089165479,-39505,-53960,-15457,39435,53790,4766,0,0,0,,,,,,,,,,,,,,,0.00210196234016,-0.0111288408821,0.00380820314447,0.0170390063668,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-05-19T00:00:00.000+09:00",4255,4260,4205,4215,12478,-0.00940070505288,-0.0174825174825,-0.026558891455,49.3633525177,4242.2448132,4223.6432376,18.6015756023,34.2156382037,-15.6140626014,4273.75,4123.8,102.692758145,0.0110771019315,0.0520876334848,-1.00438210647,,,,,"2025-05-20T06:51:35.000+09:00",0,-1843,0,0.00474495848161,0.00474495848161,0.0759193357058,1,0,0.0129259694477,-0.0137467095642,0.0221155245162,0.00441318519627,0.00811758913492,-0.00370440393865,0.024363643688,17.7781272621,"test",4104.41666667,0.0269425212677,0.986253290436,1.02694252127,14317.2,25729.1,0.484976155404,-1880168,-0.211181113992,4385.0547618,4162.4452382,0.23608496596,-1282,-37286,3372,1212,37216,-11452,0,0,0,,,,,,,,,,,,,,,-0.00892697392715,-0.0156122857103,-0.000473731125734,0.00621158065747,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-05-20T00:00:00.000+09:00",4255,4255,4195,4235,8436,0.00474495848161,-0.00586854460094,-0.0128205128205,51.3375249735,4241.13022655,4224.48447926,16.6457472968,30.7016600223,-14.0559127255,4271,4129,99.6432754202,0.010993990272,0.0525761856926,-1.23632104901,,,,,"2025-05-21T06:51:35.000+09:00",0,1433,0,0.00354191263282,-0.0047225501771,0.0543093270366,0,0.00948991696323,0.0142348754448,-0.00842893935846,0.0256720755631,0.00393051884222,0.00724950649878,-0.00331898765655,0.0235285183991,17.3914021767,"test",4108.33333333,0.030831643002,0.991571060642,1.030831643,13777.6,25273.05,0.33379429867,-1871732,-0.163567515595,4383.27644455,4158.72355545,0.3396814214,7831,-21209,32092,-7831,21139,-20652,0,0,0,,,,,,,,,,,,,,,-0.000622258413932,0.00252189141856,0.00536721689555,0.00222306706305,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-05-21T00:00:00.000+09:00",4250,4260,4230,4250,15968,0.00354191263282,0.00710900473934,-0.0285714285714,52.8231029861,4242.49480708,4226.37451783,16.1202892535,27.7853858686,-11.665096615,4264.75,4134.3,94.6687557473,0.010012615509,0.0477666999136,-0.607764520319,,,,,"2025-05-22T06:51:35.000+09:00",0,24446,0,-0.00588235294118,-0.00235294117647,0.0529411764706,0,0.00354191263282,0.00708382526564,-0.00345858491119,0.0279853905135,0.00379300923612,0.00653773785142,-0.0027447286153,0.0222750013523,18.0330162752,"test",4112.41666667,0.0334555918053,0.996541415089,1.03345559181,14247,24048.35,0.663995658746,-1855764,-0.222824019111,4366.60651673,4162.89348327,0.427594225319,20140,10039,30549,-20140,-10109,-19109,0,0,0,,,,,,,,,,,,,,,0.00913982627412,0.011278037873,-0.0055979136413,-0.00773612524014,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-05-22T00:00:00.000+09:00",4230,4240,4190,4225,20880,-0.00588235294118,-0.00118203309693,-0.0264976958525,50.0790602389,4239.8032983,4226.27270169,13.530596607,24.9344280162,-11.4038314092,4259,4139.7,92.1924160511,0.00995326759811,0.0455917301339,-0.213969611414,,,,,"2025-05-23T06:51:35.000+09:00",0,2537,0,0.00473372781065,0.014201183432,0.0520710059172,1,-0.00470588235294,0.0117647058824,-0.00798309462315,0.0206053578762,0.00320250807267,0.00590163976716,-0.00269913169449,0.0218206901896,18.2953215931,"test",4115.83333333,0.0265235877708,0.992016905377,1.02652358777,14168.2,23723.5,0.880139945624,-1876644,-0.212182013615,4356.08758932,4161.91241068,0.324900379966,9888,8242,30123,-9888,-8242,-18683,0,0,0,,,,,,,,,,,,,,,-0.0121535051303,-0.00822254774605,0.00627115218912,0.00234019480488,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-05-23T00:00:00.000+09:00",4225,4260,4215,4245,14712,0.00473372781065,-0.00235017626322,-0.0162224797219,52.217563538,4240.60279087,4227.65990898,12.9428818942,22.5361187918,-9.59323689767,4255.5,4146.5,88.8215291903,0.00998048727219,0.044060470763,-0.661496783457,,,,,"2025-05-26T06:51:35.000+09:00",0,3310,0,-0.00235571260306,0.0294464075383,0.0600706713781,1,0,0.010650887574,-0.00246739513571,0.0237549740745,0.0030489709998,0.0053088619062,-0.0022598909064,0.0209237995737,17.949915881,"test",4119.66666667,0.0304231733959,0.997532604864,1.0304231734,14494.8,23561.55,0.624407137901,-1861932,-0.144326243392,4349.24966667,4161.75033333,0.443999800888,-24085,-5789,-61298,24035,5739,75688,0,0,0,,,,,,,,,,,,,,,-0.000609175415531,-0.00235484275503,0.00534290322618,0.00708857056568,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-05-26T00:00:00.000+09:00",4230,4275,4210,4235,15032,-0.00235571260306,0.00474495848161,-0.0219399538106,51.0402433362,4239.74082304,4228.20361942,11.5372036218,20.3363357578,-8.79913213606,4250.75,4152.9,87.119991391,0.00993732613479,0.0412135434783,-0.64486788177,,,,,"2025-05-27T06:51:35.000+09:00",0,5986,0,-0.0047225501771,0.0247933884298,0.0779220779221,1,-0.00353356890459,0.0153121319199,-0.00370522848909,0.0197693178261,0.00272425115036,0.00480196830173,-0.00207771715137,0.0205714265386,17.9690751639,"test",4123.41666667,0.0270608920596,0.996294771511,1.02706089206,15005.6,23629,0.636167421389,-1876964,-0.204676456896,4338.34423497,4163.15576503,0.410096823122,-28485,-17164,-89862,28415,17094,111824,0,0,0,,,,,,,,,,,,,,,0.0201806264443,0.0129752227716,-0.0225363390474,-0.0153309353746,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-05-27T00:00:00.000+09:00",4235,4270,4210,4215,18578,-0.0047225501771,-0.0047225501771,-0.0310344827586,48.6764392824,4235.93454258,4227.22557354,8.70896903658,18.0108624136,-9.30189337699,4244,4158.1,85.1828491488,0.00987880834105,0.0358152686145,-0.345670132074,,,,,"2025-05-28T06:51:35.000+09:00",0,4002,0,0.00593119810202,0.0593119810202,0.0771055753262,1,0,0.0141676505313,-0.00683317624882,0.0136841345807,0.00206618482481,0.00427303971852,-0.00220685489371,0.0202094541278,18.1761382472,"test",4126.75,0.0213848670261,0.993166823751,1.02138486703,17034,23191.45,0.801071084387,-1895542,-0.307512035686,4320,4168,0.309210526316,-30462,-30051,-84423,30292,29881,101881,0,0,0,,,,,,,,,,,,,,,-0.00271517168356,0.00253698622582,-0.00200737849354,-0.00725953640291,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2025-05-28T00:00:00.000+09:00",4250,4255,4195,4240,46028,0.00593119810202,-0.00235294117647,-0.02416570771,51.6883709535,4236.55999756,4228.17182735,8.38817021302,16.0863239735,-7.69815376044,4238.75,4164.3,83.3840742096,0.0100119628456,0.0284230525033,1.53481468635,,,,,"2025-05-29T06:51:35.000+09:00",0,27100,0,0.0106132075472,0.0778301886792,0.0625,1,0.00830367734282,0.0142348754448,0.0002948982601,0.0181783252888,0.00197834203137,0.00379394433336,-0.00181560230199,0.0196660552381,19.0893237393,"test",4130.25,0.0265722413897,1.00029489826,1.02657224139,23046,24174.7,1.90397398934,-1849514,-0.145279982792,4298.9891069,4178.5108931,0.510375319824,-11951,-37880,-82669,11831,37710,99931,0,0,0,,,,,,,,,,,,,,,0.0124866336521,0.00231051697817,-0.00655543555009,0.00362068112384,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2025-05-29T00:00:00.000+09:00",4240,4310,4240,4285,52044,0.0106132075472,0.014201183432,-0.0011655011655,56.6229033506,4244.01230563,4232.38132162,11.6309840098,15.1952559807,-3.56427197093,4238.5,4171.5,82.4280689089,0.00996167172839,0.0280392676971,1.87198949856,,,,,"2025-05-30T06:51:35.000+09:00",0,20078,0,0.0198366394399,0.0816802800467,0.0525087514586,1,0,0.0165094339623,0.0109708623334,0.0272084382117,0.0027143486604,0.00354615075396,-0.000831802093566,0.0192364221491,19.2227206291,"test",4135.16666667,0.0362339284995,1.01097086233,1.0362339285,29278.8,24463.35,2.12742735562,-1797470,0.0573776690437,4297.92221807,4179.07778193,0.89126779101,-13397,-40449,-101844,13297,40279,116106,0,0,0,,,,,,,,,,,,,,,0.0189090500534,0.010291030338,-0.0082958425062,0.000322177209212,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2025-05-30T00:00:00.000+09:00",4215,4390,4215,4370,67942,0.0198366394399,0.0294464075383,0.0174621653085,64.0850059611,4263.39502784,4242.5752978,20.8197300442,16.3201507934,4.49957925077,4242.25,4180.6,89.0403497011,0.0108621831824,0.0374044247971,2.46828361136,,,,,"2025-06-02T06:51:35.000+09:00",0,300,0,-0.00686498855835,0.0526315789474,0.0366132723112,1,-0.0163360560093,0.0408401400233,0.0301137368142,0.0453045017462,0.00476424028471,0.00373458828225,0.00102965200247,0.0203753660643,19.5089279705,"test",4141.58333333,0.0551520151311,1.03011373681,1.05515201513,39924.8,25708.1,2.64282463504,-1729528,0.103018114913,4321.58946055,4162.91053945,1.30508487906,-117037,-123003,-211952,37087,42933,131357,55,55,55,,,,,,,,,,,,,,,-0.00844286638438,-0.00263483138437,0.0282795058243,0.0224714708243,,,1,0,1
"011370","서한","KOSDAQ","KRW","1d","2025-06-02T00:00:00.000+09:00",4370,4410,4335,4340,25441,-0.00686498855835,0.0247933884298,0.0260047281324,60.1518876577,4275.18040817,4249.79194241,25.3884657686,18.1338137885,7.25465198018,4247.75,4188.9,88.0374675796,0.0103902040683,0.042256846112,0.0831604230188,,,,,"2025-06-04T06:51:34.000+09:00",0,-596,0,0.028801843318,0.0599078341014,0.0403225806452,1,0,0.0171624713959,0.0217173797893,0.0360715223567,0.00584987690522,0.00417829810794,0.00167157879728,0.0202851307787,18.519746961,"test",4147.16666667,0.0464976088092,1.02171737979,1.04649760881,42006.6,24146.3,1.05361898096,-1754969,0.174362117592,4337.49825904,4158.00174096,1.01393754592,-175627,-185022,-275928,50362,59657,150023,55,55,55,,,,,,,,,,,,,,,0.000481897341039,0.00808878600123,-0.00734688589939,-0.0149537745596,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2025-06-04T00:00:00.000+09:00",4350,4485,4350,4465,58333,0.028801843318,0.0593119810202,0.0568047337278,68.7562264732,4304.3834223,4265.73328,38.6501422961,22.23707949,16.4130628061,4259.75,4199.8,92.1062198953,0.0119626336071,0.0608823056963,1.8800777625,,,,,"2025-06-05T06:51:34.000+09:00",0,42319,0,0.023516237402,0.0291153415454,0.0179171332587,1,0.00230414746544,0.0311059907834,0.0481835788485,0.0631458640888,0.00865624687484,0.00498030895633,0.00367593791851,0.0206284926977,19.3779477471,"test",4155.33333333,0.0745227017488,1.04818357885,1.07452270175,49957.6,25891.45,2.25298312763,-1696636,0.320505417812,4389.42170084,4130.07829916,1.29142171601,-185586,-195573,-282994,19012,28999,115780,2966,2966,2966,,,,,,,,,,,,,,,0.0266286768656,0.0134001539937,0.00217316645235,0.0154016893243,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2025-06-05T00:00:00.000+09:00",4470,4575,4460,4570,81449,0.023516237402,0.0778301886792,0.0765606595995,73.8618478123,4345.24751118,4288.27155556,56.9759556177,29.1848547155,27.7911009022,4276,4213.6,93.7414899028,0.0127837434063,0.0874611685863,2.50909260786,,,,,"2025-06-09T06:51:34.000+09:00",0,60040,0,0.0142231947484,-0.00984682713348,-0.00328227571116,0,0.00111982082867,0.0257558790594,0.0687558465856,0.0845832542244,0.0124673863496,0.0063861826511,0.00608120369851,0.0205123610291,19.7350008231,"test",4165.08333333,0.0972169424381,1.06875584659,1.09721694244,57041.8,29333,2.77670200798,-1615187,0.400228411686,4462.99197844,4089.00802156,1.28612997856,-79623,-190675,-274825,-29307,1795,85605,25217,25272,25272,,,,,,,,,,,,,,,0.0148727461708,0.00802441982911,0.00864349123118,0.0154918175729,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2025-06-09T00:00:00.000+09:00",4600,4660,4580,4635,43588,0.0142231947484,0.0816802800467,0.0996441281139,76.4296410895,4389.82481715,4313.95514404,75.8696731134,38.5218183951,37.3478547182,4297,4228.2,93.474240624,0.0127227709714,0.112318928841,0.62043352335,,,,,"2025-06-10T06:51:34.000+09:00",0,16445,0,-0.00755124056095,-0.017259978425,-0.0237324703344,0,0.00656455142232,0.0175054704595,0.0786595299046,0.0962111536824,0.0163688615131,0.0083110719299,0.00805778958322,0.0201670422058,19.123928645,"test",4176.41666667,0.109803060838,1.0786595299,1.10980306084,55350.6,30709,1.4193884529,-1571599,0.479426226839,4538.31721861,4055.68278139,1.20032300625,-76879,-248504,-326370,-27936,18424,95950,67611,67666,67666,,,,,,,,,,,,,,,0.0155473764691,0.010552345186,-0.00132418172076,0.00367084956237,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2025-06-10T00:00:00.000+09:00",4660,4665,4305,4600,54411,-0.00755124056095,0.0526315789474,0.105769230769,72.3103273189,4422.15946067,4335.14365189,87.0158087796,48.220616472,38.7951923076,4319,4242.6,112.511794865,0.0123882972795,0.123307157033,1.08795936189,,,,,"2025-06-11T06:51:35.000+09:00",0,-54418,0,0,-0.0108695652174,-0.0152173913043,0,0.00539374325782,0.0776699029126,0.0650613567956,0.0842407957385,0.0189164801695,0.0104827427113,0.00843373745817,0.0244590858403,19.3381332048,"test",4188,0.098376313276,1.0650613568,1.09837631328,52644.4,31294.6,1.73867056936,-1626010,0.451742473142,4585.28180561,4052.71819439,1.02763650027,-142612,-221148,-403900,55027,46939,149401,89998,92909,92964,,,,,,,,,,,,,,,0.00563070555402,0.00914670051426,-0.013181946115,-0.0166979410752,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2025-06-11T00:00:00.000+09:00",4605,4650,4530,4600,21385,0,0.0599078341014,0.0722610722611,72.3103273189,4449.51954364,4354.76264064,94.7569030049,57.5278737786,37.2290292263,4334.5,4255.8,113.046666661,0.0108713711306,0.134973719718,-0.440406695492,,,,,"2025-06-12T06:51:34.000+09:00",0,-12148,0,-0.00108695652174,-0.0141304347826,-0.00869565217391,0,0.00108695652174,0.0260869565217,0.061252739647,0.0808778608017,0.0205993267402,0.0125060595171,0.00809326722311,0.0245753623175,18.4042566133,"test",4199.41666667,0.0953902327704,1.06125273965,1.09539023277,51833.2,30790.65,0.694529020985,-1626010,0.408042701275,4627.02179406,4041.97820594,0.953812340467,-155311,-170359,-409831,91901,43334,157301,67692,92909,92964,,,,,,,,,,,,,,,0.0122534254923,0.0195669087137,-0.0122534254923,-0.0195669087137,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2025-06-12T00:00:00.000+09:00",4600,4635,4580,4595,11152,-0.00108695652174,0.0291153415454,0.0786384976526,71.6703363832,4471.90115231,4372.55800059,99.3431517227,65.8909293674,33.4522223553,4351.25,4268.8,108.900476185,0.0106590327314,0.143086102859,-0.919630718856,,,,,"2025-06-13T06:51:25.000+09:00",0,-7335,0,-0.0152339499456,-0.0282916213275,0.00652883569097,0,0,0.0119565217391,0.0560183855214,0.0764149175412,0.021619837154,0.0143397017122,0.00728013544185,0.0236997771893,17.7520981873,"test",4210.08333333,0.0914273272501,1.05601838552,1.09142732725,42397,30791.55,0.362177285651,-1637162,0.408001545879,4662.55170253,4039.94829747,0.89150123179,-34132,-97050,-343883,13757,13169,93188,25298,89998,92964,,,,,,,,,,,,,,,0.00446846276625,0.00401887344364,-0.00555541928799,-0.00510582996538,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2025-06-13T00:00:00.000+09:00",4565,4620,4440,4525,42354,-0.0152339499456,-0.00984682713348,0.0722748815166,63.2325776912,4480.0702058,4383.85000054,96.2202052569,71.9567845453,24.2634207116,4366.5,4280.8,113.9790136,0.0110893680571,0.143804048349,0.479495248159,,,,,"2025-06-16T06:51:25.000+09:00",0,-19977,0,0.00662983425414,-0.0110497237569,0.0254143646409,0,-0.00652883569097,0.0391730141458,0.0362990953853,0.0570454120725,0.0212641337584,0.0159020518332,0.00536208192522,0.0251887322873,19.071191008,"test",4220,0.0722748815166,1.03629909539,1.07227488152,34578,32228.2,1.31419067773,-1679516,0.345236469924,4680.46018856,4052.53981144,0.752420538934,58550,-82975,-301491,-54247,21999,51395,0,67692,92964,,,,,,,,,,,,,,,-0.00870196539077,-0.0260814491101,-0.00653198455483,0.0108474991645,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-06-16T00:00:00.000+09:00",4555,4585,4495,4555,25046,0.00662983425414,-0.017259978425,0.0768321513002,65.127447156,4491.59786645,4396.52777828,95.0700881654,76.5794452693,18.4906428961,4382.75,4293.7,112.266226914,0.0111054344149,0.144949787007,-0.350395896923,,,,,"2025-06-17T06:51:26.000+09:00",0,15842,0,-0.00109769484083,-0.0241492864984,0.0252469813392,0,0.00662983425414,0.0198895027624,0.0393018082254,0.0608566038615,0.0208715890594,0.0168121723972,0.00405941666214,0.0246468116168,18.5524502316,"test",4230.5,0.0767048812197,1.03930180823,1.07670488122,30869.6,32416.8,0.772624071469,-1654470,0.349045865107,4700.3893395,4065.1106605,0.771140848406,79940,-13540,-294251,-77509,-6239,44222,0,25298,92964,,,,,,,,,,,,,,,0.0179781802102,0.0109252659782,-0.011348345956,-0.00429543172406,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2025-06-17T00:00:00.000+09:00",4555,4650,4520,4550,26948,-0.00109769484083,-0.0108695652174,0.069330199765,64.5305290224,4500.58281007,4407.896091,92.686719069,79.8009000293,12.8858190397,4397.5,4305.6,113.532924992,0.01114284798,0.145505255156,-0.298978142596,,,,,"2025-06-18T06:51:31.000+09:00",0,-4472,0,-0.0032967032967,-0.010989010989,0.0637362637363,0,0,0.0285400658617,0.0346787947698,0.0567632850242,0.0203707074877,0.0175386593471,0.0028320481406,0.024952291207,18.6245468822,"test",4241.08333333,0.072839093785,1.03467879477,1.07283909379,25377,33110.25,0.813886938335,-1681418,0.281290536918,4717.42967977,4077.57032023,0.738333623983,40082,85644,-264296,-39486,-81344,14267,0,0,92964,,,,,,,,,,,,,,,0.00123529691244,-0.00207137894656,-0.00233299175327,0.000973684105722,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2025-06-18T00:00:00.000+09:00",4550,4600,4500,4535,38476,-0.0032967032967,-0.0141304347826,0.0759193357058,62.6746545247,4505.87776237,4417.31119537,88.5665669956,81.5540334225,7.01253357304,4413.5,4317.4,112.566287493,0.0108677416862,0.142186030736,0.202464030836,,,,,"2025-06-19T06:51:31.000+09:00",0,6158,0,-0.0154355016538,0.00661521499449,0.0617420066152,1,0,0.021978021978,0.0275291718591,0.0504007041275,0.0195295627333,0.0179832488253,0.00154631390806,0.0248216730965,18.9773703176,"test",4251.25,0.0667450749779,1.02752917186,1.06674507498,28795.2,34410.15,1.11815845034,-1719894,0.232887679943,4727.26902333,4099.73097667,0.693613758795,11525,83861,-288684,-11528,-81430,38655,0,0,92964,,,,,,,,,,,,,,,0.00741958444904,0.00526010442854,-0.0107162877457,-0.00855680772525,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2025-06-19T00:00:00.000+09:00",4535,4575,4460,4465,33275,-0.0154355016538,-0.0282916213275,0.0543093270366,54.7598993723,4499.58887585,4420.84369942,78.7451764309,80.9922620242,-2.24708559326,4425,4327.7,112.7401241,0.0116358046681,0.137151125514,-0.123903219236,,,,,"2025-06-20T06:51:31.000+09:00",0,-11013,0,0.00223964165733,0.01679731243,0.0761478163494,1,0,0.0253583241455,0.0090395480226,0.0317258590013,0.0176360977449,0.0181393643951,-0.000503266650226,0.0252497478388,18.8165861433,"test",4260.33333333,0.0480400594633,1.00903954802,1.04804005946,33219.8,35652.1,0.933325105674,-1753169,0.166277722771,4728.4468652,4121.5531348,0.565909397307,3135,23727,-298947,-8666,-28662,43387,0,0,92964,,,,,,,,,,,,,,,0.00186730996336,0.00356533671912,-0.0173028116172,-0.0190008383729,,,0,1,0
"011370","서한","KOSDAQ","KRW","1d","2025-06-20T00:00:00.000+09:00",4470,4515,4400,4475,31443,0.00223964165733,-0.0110497237569,0.0529411764706,55.6220816774,4495.80597187,4424.85527724,70.9506946332,78.983948546,-8.03325391277,4436.25,4336.2,112.901543807,0.0116346388209,0.13217026652,-0.266732205662,,,,,"2025-06-23T06:51:31.000+09:00",0,10652,0,-0.00670391061453,0.00670391061453,0.0659217877095,1,0.00111982082867,0.0257558790594,0.0087348548887,0.0320095936534,0.0158549038287,0.0176500443678,-0.00179514053917,0.0252293952642,18.7621932997,"test",4270.25,0.0479480124115,1.00873485489,1.04794801241,31037.6,36425.85,0.863205663011,-1721726,0.183987470437,4729.42017243,4143.07982757,0.566087896459,-22288,4806,-306724,52988,25891,87395,-36281,-36281,56683,,,,,,,,,,,,,,,0.0148098893792,0.0115270092395,-0.0125702477219,-0.00928736758216,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-06-23T00:00:00.000+09:00",4450,4495,4385,4445,68482,-0.00670391061453,-0.0241492864984,0.0520710059172,52.3959702178,4487.98966851,4426.34747893,61.6421895822,75.5155967533,-13.873407171,4447.25,4340.3,112.694290678,0.0116660985002,0.124429834409,1.51713874465,,,,,"2025-06-24T06:51:30.000+09:00",0,35708,0,0.0123734533183,0.0146231721035,0.0719910011249,1,-0.00558659217877,0.0245810055866,-0.000505930631289,0.0241227564915,0.0138677591861,0.0169888856588,-0.00312112647267,0.0253530462718,19.5338613672,"test",4279.25,0.0387334229129,0.999494069369,1.03873342291,39724.8,38805.95,1.76472937784,-1790208,0.111369519365,4723.93529054,4170.56470946,0.495934008643,3360,7281,-295212,27290,23369,75833,-36281,-36281,56683,,,,,,,,,,,,,,,-0.00243891139173,-0.00851515419504,-0.00426499922279,0.00181124358051,,,0,1,0
"011370","서한","KOSDAQ","KRW","1d","2025-06-24T00:00:00.000+09:00",4450,4510,4450,4500,32149,0.0123734533183,-0.010989010989,0.0600706713781,57.2871820521,4489.83741181,4431.80322123,58.0341905869,72.01931552,-13.9851249331,4460,4345.4,109.28755563,0.0118529990071,0.117176870031,-0.399562256508,,,,,"2025-06-25T06:51:30.000+09:00",0,23771,0,0.0144444444444,0.00666666666667,0.0377777777778,1,0.00112485939258,0.0134983127109,0.00896860986547,0.0355778524417,0.0128964867971,0.0160042923378,-0.00310780554068,0.0242861234733,18.7899693077,"test",4289.58333333,0.0490529383196,1.00896860987,1.04905293832,40765,39677.8,0.810251576448,-1758059,0.130895614172,4721.30442017,4198.69557983,0.576539080307,-7228,-23583,-282090,42411,53235,61763,-36281,-36281,56683,,,,,,,,,,,,,,,0.0295806559694,0.0205660112896,-0.017207202651,-0.00819255797131,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-06-25T00:00:00.000+09:00",4525,4600,4465,4565,108322,0.0144444444444,0.00661521499449,0.0779220779221,62.2267851401,4501.40088692,4441.66964928,59.7312376352,69.561699943,-9.83046230783,4476.5,4353.4,111.124158799,0.0120381895452,0.10877085294,2.75703550254,,,,,"2025-06-26T06:51:30.000+09:00",0,132180,0,-0.00547645125958,-0.0109529025192,0.00438116100767,0,0.00555555555556,0.03,0.0197699095275,0.0486056875086,0.0130846084634,0.0152380503709,-0.00215344190752,0.024342641577,20.0190373468,"test",4300,0.0616279069767,1.01976990953,1.06162790698,54734.2,44342.3,2.44285930139,-1649737,0.256219230847,4719.95636159,4233.04363841,0.681757419319,-37795,-44514,-316034,35693,73112,94673,0,-36281,56683,,,,,,,,,,,,,,,0.00148535268266,-0.00339605208945,0.0129590917618,0.0178404965339,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-06-26T00:00:00.000+09:00",4650,4650,4500,4540,36774,-0.00547645125958,0.01679731243,0.0771055753262,59.3823093153,4507.33921201,4448.95337897,58.3858330418,67.3265265628,-8.94069352095,4492.75,4359.8,113.901004599,0.012066061648,0.0947940871443,-0.376390700963,,,,,"2025-06-27T06:51:30.000+09:00",0,-70723,0,-0.00770925110132,0.0011013215859,-0.00881057268722,1,0.0186199342826,0.0328587075575,0.0105169439653,0.0413321712005,0.012860315648,0.0148296314015,-0.00196931575351,0.0250883270042,18.9332286497,"test",4309.91666667,0.0533846362072,1.01051694397,1.05338463621,55434,45252.1,0.812647368851,-1686511,0.230962761949,4705.69306751,4279.80693249,0.610945147341,-72232,-68086,-336982,70129,102164,115670,0,-36281,56683,,,,,,,,,,,,,,,-0.00923027427009,-0.0128537602886,0.0037538230105,0.00737730902906,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-06-27T00:00:00.000+09:00",4590,4590,4455,4505,16979,-0.00770925110132,0.00670391061453,0.0625,55.5536213256,4506.97933324,4453.10498053,53.8743527132,64.6360917929,-10.7617390796,4506,4365.2,115.408075699,0.0123089942798,0.0792696461579,-1.14866779911,,,,,"2025-06-30T06:51:30.000+09:00",0,-27475,0,0.00110987791343,0.0110987791343,0.00887902330744,1,0.011013215859,0.0297356828194,-0.000221926320462,0.0320260240081,0.0119587908353,0.0143476341383,-0.00238884330292,0.02561777485,18.1526757484,"test",4319.58333333,0.0429246648018,0.99977807368,1.0429246648,52541.2,43799.65,0.387651499498,-1703490,0.166695395968,4684.59451279,4327.40548721,0.497200361914,43456,42161,-226683,191661,191908,241593,-89843,-89843,-33160,,,,,,,,,,,,,,,-0.00766992687267,-0.00810965162764,-3.93242286515e-05,0.00040040052632,,,0,1,0
"011370","서한","KOSDAQ","KRW","1d","2025-06-30T00:00:00.000+09:00",4550,4550,4470,4510,20425,0.00110987791343,0.0146231721035,0.0525087514586,55.9901665698,4507.4440512,4457.31942641,50.1246247895,61.7337983922,-11.6091736027,4517.25,4368.7,112.878927435,0.0121931010564,0.065107559542,-0.915561769646,,,,,"2025-07-01T06:51:30.000+09:00",0,-11000,0,0.00443458980044,0.00332594235033,-0.00665188470067,1,0.00998890122087,0.0177580466149,-0.00160495876916,0.0323437178108,0.0111141074921,0.0136882036346,-0.0025740961425,0.0250285870144,18.3385673631,"test",4329.58333333,0.041670676547,0.998395041231,1.04167067655,42929.8,42218.7,0.483790358301,-1683065,0.135490908057,4664.30356167,4370.19643833,0.475349117976,151106,103232,-151531,85219,131041,166595,-89843,-89843,-33160,,,,,,,,,,,,,,,0.00515716931615,-7.67695378473e-05,-0.00404729140272,0.00118664745128,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-07-01T00:00:00.000+09:00",4630,4630,4500,4530,81079,0.00443458980044,0.00666666666667,0.0366132723112,57.7766154631,4510.91419717,4462.7031726,48.2110245668,59.0292436271,-10.8182190603,4525.25,4372.2,114.10186119,0.011551934376,0.057734762513,1.54858621874,,,,,"2025-07-02T06:51:30.000+09:00",0,111517,0,-0.00331125827815,0,-0.00993377483444,0,0.0266075388027,0.0288248337029,0.00104966576432,0.0360916700974,0.0106426102797,0.0130307381075,-0.00238812782789,0.0251880488277,19.7216564882,"test",4339.16666667,0.0439792586902,1.00104966576,1.04397925869,52715.8,42875.55,1.89103113546,-1601986,0.148735118267,4655.88211703,4394.61788297,0.518180827609,201261,140403,-18684,35115,94868,113698,-89843,-89843,-33215,,,,,,,,,,,,,,,0.0058436696292,0.00277671145234,-0.00140907982875,0.00165787834811,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-07-02T00:00:00.000+09:00",4635,4635,4465,4515,35662,-0.00331125827815,-0.0109529025192,0.0403225806452,55.942491754,4511.54278222,4466.57701167,44.9657705511,56.2165490119,-11.2507784608,4534,4375.9,118.09458539,0.0114430926844,0.0439255025479,-0.316479433201,,,,,"2025-07-03T06:51:30.000+09:00",0,866,0,0.00664451827243,0.00996677740864,-0.00553709856035,1,0.023178807947,0.037527593819,-0.00419056021173,0.0317877465207,0.00995919613535,0.0124510629041,-0.00249186676873,0.02615605435,18.8970014472,"test",4348.66666667,0.0382492718075,0.995809439788,1.03824927181,38183.8,43386.6,0.821958853655,-1637648,0.135204187468,4633.57911428,4434.42088572,0.404598468574,108387,188343,57331,-107783,48432,83448,0,-89843,-33215,,,,,,,,,,,,,,,-0.00472221772693,-0.00191407097375,0.00141095944878,-0.00139718730439,,,0,1,0
"011370","서한","KOSDAQ","KRW","1d","2025-07-03T00:00:00.000+09:00",4640,4640,4515,4545,17426,0.00664451827243,0.0011013215859,0.0179171332587,58.7620937752,4516.69004649,4472.38612192,44.3039245781,53.8340241252,-9.53009954707,4538,4381,118.587829291,0.00974551415647,0.0416337265002,-0.965070001183,,,,,"2025-07-04T06:51:30.000+09:00",0,-4308,0,0.002200220022,0.017601760176,-0.00660066006601,1,0.0276854928018,0.0276854928018,0.00154252974879,0.0374343757133,0.009747838191,0.0118446697745,-0.00209683158351,0.0260919316372,18.187501642,"test",4358.58333333,0.0427700131924,1.00154252975,1.04277001319,34314.2,41341.25,0.421516040275,-1620222,0.0924185891815,4632.46692543,4443.53307457,0.53705000437,-91173,84291,-57118,71485,132397,219068,4080,-85763,-32046,,,,,,,,,,,,,,,0.0134013645262,0.0142679980055,-0.0067568462538,-0.00762347973312,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-07-04T00:00:00.000+09:00",4545,4595,4490,4555,20525,0.002200220022,0.0110987791343,-0.00328227571116,59.6882056242,4522.5838855,4478.50566844,44.0782170542,51.882862711,-7.80464565678,4537.25,4384.6,117.617270056,0.00827193518595,0.0412909297769,-0.760456478828,,,,,"2025-07-07T06:51:30.000+09:00",0,-18664,0,-0.00658616904501,0.0186608122942,-0.0351262349067,1,0,0.023102310231,0.00391206127059,0.0388632942572,0.00967688629071,0.0113903101451,-0.0017134238544,0.0258215741067,18.3533797547,"test",4367,0.0430501488436,1.00391206127,1.04305014884,35023.4,38295.05,0.535970053571,-1599697,0.0202245459922,4630.92363557,4443.57636443,0.594743840638,-117611,-20664,-56672,115896,19103,258901,-13943,-13943,-72375,,,,,,,,,,,,,,,-0.0198923713285,-0.0220967314989,0.0220925913505,0.0242969515209,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-07-07T00:00:00.000+09:00",4555,4555,4490,4525,10016,-0.00658616904501,0.00332594235033,-0.0237324703344,55.6504376746,4522.95559542,4481.949693,41.005902418,49.7074706524,-8.70156823434,4531.75,4388.3,113.858893623,0.00768930468531,0.0363200614571,-1.10280231352,,,,,"2025-07-08T06:51:30.000+09:00",0,-14176,0,0.00110497237569,0.032044198895,-0.0276243093923,1,0,0.0142700329308,-0.00148949081481,0.0311510151995,0.00906207788244,0.0109850763873,-0.00192299850483,0.0251621864361,17.6293119715,"test",4371.75,0.0350546119975,0.998510509185,1.035054612,32941.6,36616.45,0.273538259444,-1609713,-0.0520449142394,4614.04671925,4449.45328075,0.458989859735,-126046,-88809,8164,123881,87094,235265,-13943,-13943,-114769,,,,,,,,,,,,,,,0.00169925481619,0.00342871874194,-0.0082854238612,-0.0100148877869,,,0,1,0
"011370","서한","KOSDAQ","KRW","1d","2025-07-08T00:00:00.000+09:00",4525,4585,4485,4530,17557,0.00110497237569,0,-0.0152173913043,56.1824653267,4524.03934997,4485.508975,38.530374969,47.4720515157,-8.94167654671,4528.25,4392.6,112.86897265,0.00756051494498,0.0336156871166,-0.71442657378,,,,,"2025-07-09T06:51:30.000+09:00",0,-1030,0,0.00662251655629,0.0684326710817,-0.0253863134658,1,0,0.0220994475138,0.000386462761552,0.0312798797978,0.00850560153841,0.0104794815708,-0.00197388003239,0.0249158880023,18.1916852408,"test",4376.5,0.0350736890209,1.00038646276,1.03507368902,20237.2,34773.75,0.504892339768,-1592156,0.0486775225565,4604.36011759,4452.13988241,0.511496500435,6392,-110578,91886,1020,98302,165061,-18023,-13943,-140067,,,,,,,,,,,,,,,0.0181338597862,0.00742491585952,-0.0170288874105,-0.00631994348383,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2025-07-09T00:00:00.000+09:00",4530,4580,4505,4560,28817,0.00662251655629,0.00996677740864,-0.00869565217391,59.3346073094,4529.57175767,4491.0268287,38.5449289623,45.686627005,-7.14169804275,4526.25,4397.2,110.164046032,0.00772872869362,0.0310841656883,-0.264273695726,,,,,"2025-07-10T06:51:30.000+09:00",0,12892,0,0.0142543859649,0.0559210526316,-0.0230263157895,1,0,0.0165562913907,0.00745650372825,0.0370235604476,0.00845283529874,0.0100189971502,-0.00156616185148,0.0241587820247,18.6937986799,"test",4383.08333333,0.0403635188319,1.00745650373,1.04036351883,18868.2,35145.35,0.819937772707,-1563339,0.0891597323686,4596.59735247,4455.90264753,0.73988109583,21213,-107838,119852,-31774,95112,135226,0,-13943,-140067,,,,,,,,,,,,,,,0.00603219955376,0.00780373355095,0.000590317002527,-0.00118121699466,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2025-07-10T00:00:00.000+09:00",4580,4650,4550,4625,67260,0.0142543859649,0.017601760176,0.00652883569097,65.1794202369,4544.25302572,4500.95076732,43.302258399,45.2097532838,-1.9074948848,4527.75,4402.7,109.438042744,0.00835877220947,0.0340576246026,1.20835039028,,,,,"2025-07-11T06:51:26.000+09:00",0,35301,0,0.00324324324324,0.0389189189189,-0.0313513513514,1,0.00438596491228,0.0219298245614,0.0214786593783,0.0504917437027,0.00936265046465,0.0097750817911,-0.000412431326444,0.0236622795123,19.5555526385,"test",4389.83333333,0.053570750598,1.02147865938,1.0535707506,28835,37950.75,1.77229699018,-1496079,0.185876431955,4604.8522049,4450.6477951,1.13065641333,18152,20516,60448,-30075,-14466,191433,0,-18023,-140067,,,,,,,,,,,,,,,0.0157926311691,0.00928690723215,-0.00153824520423,0.00496747873276,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2025-07-11T00:00:00.000+09:00",4615,4650,4585,4640,19141,0.00324324324324,0.0186608122942,0.0254143646409,66.3803067765,4558.98332945,4511.25071048,47.7326189731,45.7143264217,2.01829255144,4533.5,4408.6,106.263896834,0.00756782321123,0.0402665983588,-0.718305716646,,,,,"2025-07-14T06:51:26.000+09:00",0,-7084,0,0.00646551724138,0.0280172413793,-0.0377155172414,1,-0.00216216216216,0.0140540540541,0.0234917833903,0.052488318287,0.0102872023649,0.00985222552191,0.000434976842983,0.0229017019039,18.3020575667,"test",4396.58333333,0.0553649614284,1.02349178339,1.05536496143,28558.2,36790.1,0.520275835075,-1476938,0.275315913792,4624.77431183,4442.22568817,1.08340620633,979,8012,34315,-2891,-20485,216417,0,0,-140067,,,,,,,,,,,,,,,-0.00234353157013,0.00347248338975,0.00558677481338,-0.000229240146502,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2025-07-14T00:00:00.000+09:00",4605,4695,4595,4670,47162,0.00646551724138,0.032044198895,0.0252469813392,68.7049499963,4576.06281723,4523.00991711,53.0529001184,47.182041161,5.87085895736,4539.25,4416.2,105.816475632,0.00756210244691,0.0479279372389,0.377982416115,,,,,"2025-07-15T06:51:27.000+09:00",0,74525,0,0.0364025695931,0.0203426124197,-0.051391862955,1,-0.00754310344828,0.0215517241379,0.0288043178939,0.0574702232689,0.011360364051,0.0101032208054,0.00125714324569,0.0226587742252,19.2102581178,"test",4402.16666667,0.0608412524136,1.02880431789,1.06084125241,35987.4,37895.9,1.24451457809,-1429776,0.296462150259,4648.02844456,4430.47155544,1.10099223028,-57506,-39298,-17594,43674,14905,256409,0,0,-140067,,,,,,,,,,,,,,,0.00826886078022,-0.00137419266181,-0.00180334353884,0.00783970990319,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2025-07-15T00:00:00.000+09:00",4650,4895,4650,4840,132694,0.0364025695931,0.0684326710817,0.0637362637363,77.9916647287,4616.66853766,4546.49066399,70.1778736639,51.7812076616,18.3966660023,4553.75,4427.1,115.758155944,0.0107276143392,0.0748685247648,2.80771608068,,,,,"2025-07-16T06:51:39.000+09:00",0,126831,0,-0.0051652892562,-0.0351239669421,-0.0898760330579,0,-0.00428265524625,0.0524625267666,0.062860279989,0.0932664724086,0.0144995606744,0.0106985966243,0.00380096405006,0.0239169743685,20.2804710058,"test",4410.25,0.0974434555864,1.06286027999,1.09744345559,59014.8,43183.2,3.07281535412,-1297082,0.445006391374,4724.21627232,4383.28372768,1.33960890356,-52010,-37886,-31644,39650,24164,270569,0,0,-140067,,,,,,,,,,,,,,,0.00413799995628,0.0169008093874,0.0322645696369,0.0195017602058,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2025-07-16T00:00:00.000+09:00",4840,4915,4730,4815,58386,-0.0051652892562,0.0559210526316,0.0617420066152,74.4908805769,4647.18107032,4566.38024444,80.8008258871,57.5851313067,23.2156945804,4567.75,4438.8,120.704001948,0.0107913102274,0.0895777285047,0.44358622369,,,,,"2025-07-17T06:51:39.000+09:00",0,-102467,0,-0.00207684319834,-0.0477673935618,-0.0893042575286,0,0,0.0382231404959,0.0541294948279,0.0847526358475,0.0167810645664,0.011959528828,0.00482153573841,0.0250683285457,19.4543227418,"test",4418.33333333,0.0897774424745,1.05412949483,1.08977744247,64928.6,44178.7,1.32158709967,-1355468,0.412445363942,4772.33433469,4363.16566531,1.10427402806,-113408,-126609,-90618,103602,114891,331547,0,0,-140067,,,,,,,,,,,,,,,-0.00898833072081,-0.000799626021061,0.00382304146461,-0.00436566323514,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2025-07-17T00:00:00.000+09:00",4770,4835,4735,4805,27696,-0.00207684319834,0.0389189189189,0.0761478163494,73.0778627025,4671.46090566,4584.05578189,87.4051237727,63.5491297999,23.8559939728,4584.75,4450.4,119.225144666,0.0100112246495,0.0973921711336,-0.504065799252,,,,,"2025-07-18T06:51:39.000+09:00",0,-27080,0,-0.00728407908429,-0.0634755463059,-0.0946930280957,0,-0.00934579439252,0.0207684319834,0.048039696821,0.0796782311702,0.0181904523981,0.0132256253486,0.00496482704949,0.0248127252166,18.7064556063,"test",4426.91666667,0.0854055682096,1.04803969682,1.08540556821,57015.8,43899.75,0.630891975467,-1383164,0.421420395333,4808.0093783,4361.4906217,0.993260354111,-206661,-264111,-227390,194051,239031,459126,0,0,-140067,,,,,,,,,,,,,,,0.0018547693621,0.00743631729929,-0.00393161256044,-0.00951316049763,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2025-07-18T00:00:00.000+09:00",4805,4835,4660,4770,45845,-0.00728407908429,0.0280172413793,0.0659217877095,68.201550291,4686.62076633,4597.82942767,88.7913386543,68.5975715708,20.1937670836,4599.5,4460.9,123.209062904,0.0102931071937,0.100509681177,0.0382619580093,,,,,"2025-07-21T06:51:39.000+09:00",0,-54197,0,-0.00104821802935,-0.0471698113208,-0.0272536687631,0,0,0.0364203954214,0.0370692466572,0.0692909502567,0.0186145364055,0.014381042258,0.00423349414749,0.025829992223,19.2031230089,"test",4433.5,0.0758994022781,1.03706924666,1.07589940228,62356.6,44619.85,1.0274575105,-1429009,0.328012084308,4830.64713929,4368.35286071,0.868812697676,-108657,-147522,-118013,97012,124067,314593,0,0,-103786,,,,,,,,,,,,,,,-0.00132193503723,0.00293301721926,-0.00596214404706,-0.0102170963035,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2025-07-21T00:00:00.000+09:00",4770,4795,4700,4765,19293,-0.00104821802935,0.0203426124197,0.0719910011249,67.5085220568,4698.67910997,4610.21243303,88.4666769387,72.5713926444,15.8952842944,4615.5,4471.9,121.194129839,0.0100914900609,0.0998608601215,-0.715012265821,,,,,"2025-07-22T06:51:39.000+09:00",0,-8121,0,-0.0199370409234,-0.0598111227702,-0.0241343126967,0,0,0.0199161425577,0.0323908568952,0.0655426105235,0.0185659342998,0.0152300928949,0.0033358414049,0.0254342350135,18.3365504418,"test",4440.58333333,0.0730572184585,1.0323908569,1.07305721846,56782.8,42160.4,0.457609510346,-1448302,0.405482395803,4845.95389995,4385.04610005,0.8243598829,-8551,-77654,-102529,-5132,66085,299125,0,0,-103786,,,,,,,,,,,,,,,0.00713284212705,0.00124288690948,-0.0081810601564,-0.00229110493883,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2025-07-22T00:00:00.000+09:00",4735,4765,4600,4670,31086,-0.0199370409234,-0.0351239669421,0.0377777777778,55.8882681436,4694.2669392,4614.64114169,79.6257975099,73.9822736175,5.64352389238,4624,4482.1,124.323120565,0.0110842196386,0.0974345711121,-0.344421585051,,,,,"2025-07-23T06:51:39.000+09:00",0,-17069,0,-0.0182012847966,-0.0396145610278,-0.00749464668094,0,-0.00629590766002,0.0346274921301,0.00994809688581,0.0419223132014,0.0170504919721,0.0158420286119,0.00120846336025,0.0266216532259,18.7934271936,"test",4446.5,0.0502642527831,1.00994809689,1.05026425278,36461.2,42107.25,0.738257663467,-1479388,0.330906197864,4849.26872841,4398.73127159,0.602100278908,183224,-28877,-36938,-177814,21567,238901,0,0,-103786,,,,,,,,,,,,,,,-0.0127288752682,-0.0106122747021,-0.00720816565517,-0.00932476622126,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2025-07-23T00:00:00.000+09:00",4605,4660,4555,4585,18441,-0.0182012847966,-0.0477673935618,0.00438116100767,47.9374479637,4677.45664087,4612.44550157,65.0111392962,72.1880467532,-7.17690745701,4625,4488,123.657183382,0.0115145441803,0.0970326731776,-0.672587183935,,,,,"2025-07-24T06:51:39.000+09:00",0,-15797,0,-0.0185387131952,-0.020719738277,0.00763358778626,0,-0.0139186295503,0.0224839400428,-0.00864864864865,0.0216131907308,0.0141790925401,0.0157443940574,-0.00156530151734,0.0269699418499,18.2528771221,"test",4450.75,0.0301634555974,0.991351351351,1.0301634556,28472.2,37613.2,0.490280008082,-1497829,0.201934427276,4849.38805672,4400.61194328,0.410868696436,86801,52687,6583,-82565,-62100,196335,0,0,-103786,,,,,,,,,,,,,,,0.004362858603,0.000725734036926,-0.0225641433996,-0.0189270188335,,,0,1,-1
"011370","서한","KOSDAQ","KRW","1d","2025-07-24T00:00:00.000+09:00",4595,4645,4500,4500,55148,-0.0185387131952,-0.0634755463059,-0.00881057268722,41.5688482322,4650.15561919,4604.11620516,46.0394140371,66.95832021,-20.9189061729,4623,4492.8,125.181670283,0.0121743247801,0.0986657062447,0.577785158154,,,,,"2025-07-25T06:51:39.000+09:00",0,-6354,0,0.01,0.00333333333333,0.0288888888889,1,0.00218102508179,0.0316248636859,-0.0266060999351,0.00160256410256,0.0102309808971,0.0148796267133,-0.00464864581619,0.0278181489518,19.3296084391,"test",4453.25,0.0104979509347,0.973393900065,1.01049795093,33962.6,38531.9,1.43122970837,-1552977,0.173277206678,4851.06577998,4394.93422002,0.230340956876,93429,222436,63132,-74028,-201994,154968,0,0,-103786,,,,,,,,,,,,,,,0.00209814151148,-0.00451103790747,-0.0206368547067,-0.0140276752877,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-07-25T00:00:00.000+09:00",4610,4610,4495,4545,19846,0.01,-0.0471698113208,0.00887902330744,45.6830245042,4633.97783163,4599.737227,34.2406046286,60.4147770937,-26.1741724651,4625,4499.3,124.45440812,0.012252004166,0.0971097291144,-0.657045664364,,,,,"2025-07-28T06:51:39.000+09:00",0,-916,0,-0.014301430143,-0.03300330033,0.0616061606161,0,0.0244444444444,0.0255555555556,-0.0172972972973,0.0101571355544,0.00753368638693,0.0132925802186,-0.00575889383171,0.0273827080572,18.3175407722,"test",4456.58333333,0.019839563193,0.982702702703,1.01983956319,28762.8,38675.25,0.513144711411,-1533131,0.220242920214,4849.56624858,4400.43375142,0.321878843088,74464,154244,-5930,-38529,-113974,8711,0,0,-13943,,,,,,,,,,,,,,,0.00175523828927,-0.00363012260924,0.00824476171073,0.0136301226092,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2025-07-28T00:00:00.000+09:00",4545,4555,4445,4480,43982,-0.014301430143,-0.0598111227702,-0.00665188470067,41.1733969664,4610.28893445,4590.86780277,19.4211316774,52.2160480105,-32.794916333,4623.5,4504.3,123.421950397,0.012668032749,0.0986237356798,0.145559295613,,,,,"2025-07-29T06:51:39.000+09:00",0,-95788,0,0.00111607142857,-0.0178571428571,0.0647321428571,0,0,0.024202420242,-0.0310370931113,-0.00539484492596,0.00433507403514,0.0116553678595,-0.00732029382434,0.0275495424994,19.0989140688,"test",4459.75,0.00454061326308,0.968962906889,1.00454061326,33700.6,39853.1,1.10360298195,-1577113,0.132928178736,4851.49342096,4395.50657904,0.185297936675,72837,134075,-71686,33238,-23730,144354,-71000,-71000,-84943,,,,,,,,,,,,,,,0.00421457736894,-0.0031600470909,-0.018516007512,-0.0111413830521,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2025-07-29T00:00:00.000+09:00",4480,4510,4430,4485,15397,0.00111607142857,-0.0396145610278,-0.00993377483444,41.6505567927,4591.01371377,4583.02574331,7.98797045727,43.3704324998,-35.3824620426,4621.25,4508.9,120.320382512,0.0126272035706,0.10061514543,-0.778952525572,,,,,"2025-07-30T06:51:39.000+09:00",0,313,0,0.00111482720178,-0.015607580825,0.0590858416945,0,0,0.0178571428571,-0.0294833648905,-0.00530062764754,0.00178104135056,0.00967010758079,-0.00788906623022,0.0268272870706,18.0504217532,"test",4462.91666667,0.00494818410979,0.97051663511,1.00494818411,30562.8,36569,0.421039678416,-1561716,0.0550602969728,4853.73387041,4388.76612959,0.206968918401,40727,79939,-97402,49373,25193,169226,-71000,-71000,-84943,,,,,,,,,,,,,,,0.00655861312595,6.21581302835e-05,-0.00544254169738,0.00105391329829,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2025-07-30T00:00:00.000+09:00",4525,4540,4470,4490,8310,0.00111482720178,-0.020719738277,-0.00553709856035,42.1558393522,4575.47314242,4576.13494751,-0.661805090806,34.5639849817,-35.2257900725,4620,4514.4,116.726069475,0.0126133670684,0.101736206951,-0.964863683228,,,,,"2025-07-31T06:51:39.000+09:00",0,6637,0,0.00556792873051,-0.00779510022272,0.06570155902,0,0.00891861761427,0.015607580825,-0.0281385281385,-0.00540492645756,-0.000147395343164,0.00769799220083,-0.00784538754399,0.0259968974332,17.4348228954,"test",4467.25,0.00509261850132,0.971861471861,1.0050926185,28536.6,35201.4,0.236070156301,-1553406,0.119657172726,4855.01063806,4384.98936194,0.223416775779,101232,168675,-13085,-32059,-63468,84435,-71000,-71000,-84943,,,,,,,,,,,,,,,0.00739807526226,-0.000969606563491,-0.00628324806048,0.00208443376527,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2025-07-31T00:00:00.000+09:00",4490,4530,4455,4515,20503,0.00556792873051,0.00333333333333,-0.00660066006601,44.7328677813,4566.16958205,4571.60643288,-5.43685083257,26.5638178189,-32.0006686514,4618.5,4520,113.745635941,0.012586316778,0.102751247199,-0.534629140697,,,,,"2025-08-01T06:51:39.000+09:00",0,-21769,0,-0.0265780730897,-0.0077519379845,0.0609080841639,0,0,0.0167037861915,-0.0224098733355,-0.00110619469027,-0.00120417515672,0.00588345909609,-0.00708763425281,0.0251928318807,18.3434869725,"test",4472.08333333,0.00959657132209,0.977590126665,1.00959657132,21607.6,35355.25,0.579913874177,-1532903,0.123488025116,4855.77831759,4381.22168241,0.281901690281,96383,137029,115870,-96394,-46096,-23525,0,-71000,-89023,,,,,,,,,,,,,,,-0.00277464533396,0.00195353814377,0.00834257406447,0.00361439058675,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2025-08-01T00:00:00.000+09:00",4515,4515,4315,4395,46068,-0.0265780730897,-0.03300330033,-0.0351262349067,36.3594476249,4539.83580019,4558.52447489,-18.6886746948,17.5133193161,-36.2019940109,4610.5,4522.9,119.906661945,0.0138092849579,0.110790450826,0.341174974091,,,,,"2025-08-04T06:51:39.000+09:00",0,-35461,0,0.00113765642776,0.0159271899886,0.0716723549488,1,0,0.0442967884828,-0.0467411343672,-0.028278317009,-0.00425225817857,0.00398482805827,-0.00823708623685,0.0272825169387,19.1260966598,"test",4474.58333333,-0.0177856411211,0.953258865633,0.982214358879,26852,36632.4,1.25757526124,-1578971,0.0282891647831,4865.89968677,4355.10031323,0.0781122468687,89428,94903,109637,-88833,-25111,-35503,0,-71000,-71000,,,,,,,,,,,,,,,-0.0388329471505,-0.0402985445333,0.0122548740608,0.0137204714436,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-08-04T00:00:00.000+09:00",4395,4425,4355,4400,10271,0.00113765642776,-0.0178571428571,-0.0276243093923,36.8895392402,4518.32260016,4546.78192119,-28.4593210291,8.31879124706,-36.7781122762,4604.25,4526.4,116.341900378,0.0137749531938,0.116938755985,-0.954065112573,,,,,"2025-08-05T06:51:39.000+09:00",0,2490,0,0.00340909090909,0.00681818181818,0.0568181818182,1,0,0.0159271899886,-0.0443611880328,-0.0279250618593,-0.00646802750662,0.00189063437433,-0.00835866188096,0.026441340995,17.6264395112,"test",4477.66666667,-0.0173453435569,0.955638811967,0.982654656443,20109.8,36645.15,0.280282656777,-1568700,0.0559596563256,4873.45763362,4335.04236638,0.120645972678,16247,112085,129208,-14818,-111524,-54264,0,0,-71000,,,,,,,,,,,,,,,0.00908505133984,0.0145835220435,-0.00794739491208,-0.0134458656157,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-08-05T00:00:00.000+09:00",4445,4480,4385,4415,8737,0.00340909090909,-0.015607580825,-0.0253863134658,38.5433722587,4502.42681552,4537.0202974,-34.5934818776,-0.263663377879,-34.3298184998,4598.5,4529.8,114.817478922,0.0138042316765,0.121779617575,-0.980519433768,,,,,"2025-08-06T06:51:39.000+09:00",0,-3552,0,0.00906002265006,-0.00226500566251,0.0577576443941,0,0.0102272727273,0.0215909090909,-0.039904316625,-0.0253432822641,-0.00783544323389,-5.97199043893e-05,-0.0077757233295,0.0260062239915,17.4680852993,"test",4481.91666667,-0.014930368332,0.960095683375,0.985069631668,18777.8,36204.15,0.241325925343,-1559963,0.0444603726368,4878.50178571,4318.49821429,0.172323518338,49087,145389,158565,-50609,-146078,-75154,0,0,-71000,,,,,,,,,,,,,,,0.015963783655,0.0185444991455,-0.0125546927459,-0.0151354082364,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-08-06T00:00:00.000+09:00",4425,4490,4385,4455,15044,0.00906002265006,-0.00779510022272,-0.0230263157895,42.8446787838,4495.13038237,4530.94471982,-35.8143374498,-7.37379819226,-28.4405392575,4593.25,4534.2,114.116230428,0.0138832021342,0.124771446657,-0.722016806559,,,,,"2025-08-07T06:51:39.000+09:00",0,-1044,0,0.00561167227834,-0.0157126823793,0.0606060606061,0,0.00226500566251,0.0237825594564,-0.030098514124,-0.0174672489083,-0.00803913298536,-0.00165517355606,-0.0063839594293,0.025615315472,18.0205168744,"test",4484.66666667,-0.00661513304593,0.969901485876,0.993384866954,20124.6,35515.5,0.423589700272,-1544919,0.0259323394011,4879.80322368,4306.69677632,0.258770817118,53378,47049,141802,-54762,-47814,-58491,0,0,-71000,,,,,,,,,,,,,,,4.37773608506e-05,0.00612321562735,0.00901624528921,0.00293680702271,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-08-07T00:00:00.000+09:00",4560,4560,4435,4480,14674,0.00561167227834,-0.0077519379845,-0.0313513513514,45.4160304925,4492.80263123,4527.17103687,-34.3684056337,-12.7727196805,-21.5956859531,4586,4539.5,114.89364254,0.0135295491617,0.126596627041,-0.657037367248,,,,,"2025-08-08T06:51:39.000+09:00",0,-8518,0,-0.00334821428571,-0.0290178571429,0.0502232142857,0,0.023569023569,0.0280583613917,-0.0231138246838,-0.0131071703932,-0.00767151911466,-0.00285105350012,-0.00482046561454,0.0256459023527,18.0012108399,"test",4488.33333333,-0.00185666542889,0.976886175316,0.998143334571,18958.8,32886.2,0.446205399225,-1530245,-0.0519458009743,4876.2860658,4295.7139342,0.317421480934,34640,50342,145696,-36834,-51964,-61023,0,0,-71000,,,,,,,,,,,,,,,0.00923661878467,0.00288740370135,-0.00362494650633,0.00272426857699,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2025-08-08T00:00:00.000+09:00",4500,4500,4425,4465,9947,-0.00334821428571,0.0159271899886,-0.0377155172414,44.1330941037,4488.52530335,4522.56577488,-34.0404715255,-17.0262700495,-17.014201476,4577.25,4544,112.044096644,0.0134902142697,0.128363843318,-0.80233951643,,,,,"2025-08-11T06:51:39.000+09:00",0,-789,0,-0.00783874580067,0.0391937290034,0.047032474804,1,0.00446428571429,0.0167410714286,-0.0245234584084,-0.0173855633803,-0.00762384580638,-0.0038132743672,-0.00381057143918,0.0250938626303,17.609050793,"test",4492.41666667,-0.00610287707062,0.975476541592,0.993897122929,11734.6,32426.5,0.306755277319,-1540192,-0.0975344240051,4871.02670091,4283.47329909,0.308953535711,1018,56979,158604,-2390,-59635,-74653,0,0,-71000,,,,,,,,,,,,,,,-0.00547452039855,0.00429381616014,0.00212630611284,-0.00764203044585,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2025-08-11T00:00:00.000+09:00",4500,4500,4405,4430,15725,-0.00783874580067,0.00681818181818,-0.051391862955,41.2080055729,4479.52141053,4515.70905081,-36.1876402838,-20.8585440964,-15.3290961874,4565.25,4546.9,110.82666117,0.0134104162314,0.130213437378,-0.539795301835,,,,,"2025-08-12T06:51:39.000+09:00",0,-21979,0,-0.00564334085779,0.0496613995485,0.0609480812641,1,0.00783874580067,0.0212765957447,-0.0296259788621,-0.0257098242759,-0.00816876755841,-0.00470847496532,-0.00346029259309,0.0250173050045,18.059161959,"test",4495.75,-0.0146249235389,0.970374021138,0.985375076461,12825.4,30854.65,0.509647654405,-1555917,-0.204411652701,4862.47844749,4268.02155251,0.272481400855,12120,42922,211428,-13392,-46388,-115557,0,0,-71000,,,,,,,,,,,,,,,-0.00100934265002,0.0031880583736,-0.00682940315065,-0.0110268041743,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2025-08-12T00:00:00.000+09:00",4430,4450,4385,4405,20792,-0.00564334085779,-0.00226500566251,-0.0898760330579,39.2089866526,4468.05657814,4507.50838038,-39.4518022421,-24.5771957255,-14.8746065166,4543.5,4547.6,107.553328229,0.0100027168796,0.121743177487,-0.28790471112,,,,,"2025-08-13T06:51:39.000+09:00",0,-5938,0,-0.00454029511918,0.0522133938706,0.0692395005675,1,0,0.0146726862302,-0.0304831077363,-0.0313571994019,-0.00895614125814,-0.00557938608979,-0.00337675516835,0.0244161925605,18.3328191256,"test",4498.25,-0.0207302839993,0.969516892264,0.979269716001,15236.4,25259.55,0.823134220523,-1576709,-0.553507485288,4820.07006346,4266.92993654,0.249611367425,9072,10327,206778,-10344,-11699,-111017,0,0,-71000,,,,,,,,,,,,,,,-0.00525762683323,-0.00573997659666,-0.000385714024557,9.66357388741e-05,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2025-08-13T00:00:00.000+09:00",4405,4425,4350,4385,28229,-0.00454029511918,-0.0157126823793,-0.0893042575286,37.6360403222,4455.27864304,4498.43368554,-43.1550424973,-28.2927650799,-14.8622774175,4522,4548.5,105.228090498,0.0100020257472,0.112694331634,0.329989552711,,,,,"2025-08-14T06:51:39.000+09:00",0,-20325,0,-0.00798175598632,0.0535917901938,0.0832383124287,1,0,0.0170261066969,-0.0302963290579,-0.0359459162361,-0.00984151482266,-0.0064521699156,-0.00338934490706,0.0239972840361,18.6340500102,"test",4501.08333333,-0.0257900875715,0.969703670942,0.974209912428,17873.4,23751.7,1.18850440179,-1604938,-0.525162409428,4776.80188382,4267.19811618,0.231163683046,11515,15116,283527,-31299,-36172,-209554,17067,17067,-53933,,,,,,,,,,,,,,,0.0108028126185,0.00856056194948,-0.0153431077377,-0.0131008570687,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2025-08-14T00:00:00.000+09:00",4385,4420,4305,4350,57684,-0.00798175598632,-0.0290178571429,-0.0946930280957,34.9905748601,4439.08192873,4487.43859772,-48.3566689936,-32.3055458626,-16.051123131,4499.25,4546.2,105.926084034,0.0100098665389,0.102096868693,2.09951483561,,,,,"2025-08-18T06:51:36.000+09:00",0,9127,0,0.0666666666667,0.064367816092,0.0931034482759,1,0,0.0262257696693,-0.0331721953659,-0.0431569222647,-0.0111164756307,-0.00742656226727,-0.00368991336345,0.0243508239159,19.3406662457,"test",4503,-0.0339773484344,0.966827804634,0.966022651566,26475.4,25251.1,2.2844153324,-1662622,-0.55335807153,4728.92966823,4269.57033177,0.175090962235,2782,11064,420871,-28719,-38273,-338327,23220,23220,-47780,,,,,,,,,,,,,,,0.000400078154802,0.00142488637759,-0.00838183414112,-0.00940664236391,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2025-08-18T00:00:00.000+09:00",4420,4700,4415,4640,551487,0.0666666666667,0.0391937290034,-0.0272536687631,60.0485280139,4469.99240123,4498.73944233,-28.7470411033,-31.5938449108,2.84680380744,4492.75,4547.6,123.359935175,0.0185044221538,0.0911057329929,4.32363804702,,,,,"2025-08-19T06:51:42.000+09:00",0,100353,0,0.00215517241379,0.0398706896552,0.00862068965517,1,0.016091954023,0.0655172413793,0.0327750264315,0.0203184097106,-0.00619548299641,-0.00680901829974,0.000613535303328,0.0265861929256,21.6628431909,"test",4509.5,0.0289389067524,1.03277502643,1.02893890675,134783.4,50533.2,10.9133599297,-1111135,0.314519959156,4697.40764095,4288.09235905,0.859747135057,24538,33847,339973,-48271,-57580,-256300,29033,29033,-41967,,,,,,,,,,,,,,,-0.014998480931,-0.0211098299929,0.0816651475977,0.0877764966596,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2025-08-19T00:00:00.000+09:00",4630,4755,4550,4650,94658,0.00215517241379,0.0496613995485,-0.0241343126967,60.6123167431,4497.68587796,4509.94392809,-12.2580501226,-27.7266859531,15.4686358306,4487,4547.9,129.191368377,0.0185190190784,0.0795778516298,0.347864991843,,,,,"2025-08-20T06:51:42.000+09:00",0,-25027,0,-0.00322580645161,0.0258064516129,0.00645161290323,1,-0.00215517241379,0.0441810344828,0.0363271673724,0.022449921942,-0.00263613981131,-0.00596272816197,0.00332658835066,0.0277830899734,19.9026481758,"test",4516.58333333,0.0295392903928,1.03632716737,1.02953929039,150570,54301.45,1.7431947029,-1016477,0.397618295644,4665.53291013,4308.46708987,0.95649846821,10821,13817,302899,-17095,-39875,-221517,14713,31780,-39220,,,,,,,,,,,,,,,-0.00809497431766,-0.0126433180878,0.0102501467314,0.0147984905016,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2025-08-20T00:00:00.000+09:00",4605,4650,4570,4635,39156,-0.00322580645161,0.0522133938706,-0.00749464668094,59.261391273,4518.81112751,4519.20734082,-0.396213312893,-22.2605914251,21.8643781122,4485.25,4548.6,125.677699207,0.0180183913317,0.0766449421072,-0.134106635992,,,,,"2025-08-21T06:51:42.000+09:00",0,-18377,0,-0.00323624595469,0.024811218986,0.00215749730313,1,-0.00967741935484,0.0172043010753,0.0333872136447,0.01899485556,-8.54829154031e-05,-0.00480271659657,0.00471723368116,0.0271149297102,19.0167004299,"test",4523.08333333,0.0247434456584,1.03338721364,1.02474344566,154242.8,54704.95,0.715767037535,-1055633,0.38730955791,4657.13586329,4313.36413671,0.935608831148,-1168072,-1166080,-930425,85174,57245,-75339,8560,31780,-39220,,,,,,,,,,,,,,,-0.00681249920674,-0.0131351845271,0.00358669275513,0.00990937807552,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2025-08-21T00:00:00.000+09:00",4615,4675,4615,4620,15652,-0.00323624595469,0.0535917901938,0.00763358778626,57.872315152,4534.37864635,4526.67346372,7.70518262988,-16.2674366141,23.972619244,4487,4549,120.986434978,0.0175609794893,0.0786991771696,-0.335490496356,,,,,"2025-08-22T06:51:42.000+09:00",0,-8719,0,0.0021645021645,0.0357142857143,0.0162337662338,1,-0.00431499460626,0.0129449838188,0.0296411856474,0.0156078258958,0.00166778844803,-0.00352109017621,0.00518887862424,0.0261875400385,18.0965039812,"test",4529.5,0.0199801302572,1.02964118565,1.01998013026,151727.4,54565.5,0.286847916724,-1071285,0.390855027444,4663.56160398,4310.43839602,0.876639079511,-1163946,-1141614,-910774,82958,56677,-90777,2747,14713,-39220,,,,,,,,,,,,,,,0.00372193770786,-0.000475816926223,-0.00695818366255,-0.00276042902847,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2025-08-22T00:00:00.000+09:00",4615,4650,4590,4630,27139,0.0021645021645,0.064367816092,0.0288888888889,58.569531357,4549.08962384,4534.32728122,14.7623426121,-10.0614807689,24.8238233809,4493.5,4549.7,116.630261051,0.0170078969874,0.0833407489591,-0.224085536726,,,,,"2025-08-25T06:51:42.000+09:00",0,-15293,0,0.0421166306695,0.0345572354212,0.0140388768898,1,-0.00108225108225,0.012987012987,0.0303772115278,0.0176495153527,0.00318841093133,-0.00217310599759,0.00536151692892,0.0251901211773,18.6490392418,"test",4536.41666667,0.0206293513603,1.03037721153,1.02062935136,145618.4,53165.05,0.510466932694,-1044146,0.478539002597,4680.74582772,4306.25417228,0.864494102911,-1135476,-1124441,-926006,56814,45658,-90675,0,8560,-39220,,,,,,,,,,,,,,,0.00859078090485,0.00678040244969,-0.00642627874035,-0.00461590028519,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2025-08-25T00:00:00.000+09:00",4650,4890,4650,4825,191141,0.0421166306695,0.0398706896552,0.0616061606161,69.255001784,4591.53737402,4555.85859373,35.6787802891,-0.913428557266,36.5922088464,4507.5,4555.7,126.87095669,0.0191141984687,0.104741622932,1.0817261462,,,,,"2025-08-26T06:51:42.000+09:00",0,270894,0,-0.0113989637306,-0.0238341968912,-0.0227979274611,0,0.00431965442765,0.0518358531317,0.0704381586245,0.0591127598393,0.00739456586303,-0.000189311618086,0.00758387748112,0.0262944987958,20.6423326694,"test",4546.16666667,0.0613337243832,1.07043815862,1.06133372438,73549.2,61729.8,3.09641372562,-853005,0.550889521754,4743.56143268,4271.43856732,1.17249443586,51032,-1139586,-953857,-46917,58599,-83727,0,2747,-39220,,,,,,,,,,,,,,,0.0129799635816,0.0198208329606,0.0291366670879,0.0222957977089,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2025-08-26T00:00:00.000+09:00",4825,4850,4725,4770,55783,-0.0113989637306,0.0258064516129,0.0647321428571,64.2236837042,4618.99316263,4571.72092012,47.2722425115,8.72370565648,38.548536855,4522,4560,126.737316926,0.0189916121433,0.115768151625,-0.0546677870768,,,,,"2025-08-27T06:51:42.000+09:00",0,-18813,0,-0.0041928721174,-0.0251572327044,-0.0157232704403,0,0,0.0259067357513,0.0548429898275,0.0460526315789,0.00991032337766,0.00182886911037,0.00808145426729,0.0265696681187,19.3993260301,"test",4554.25,0.0473733326014,1.05484298983,1.0473733326,65774.2,62319.85,0.895108059471,-908788,0.536205558903,4783.75179082,4260.24820918,0.97373123832,38638,-1113797,-944973,-25019,48753,-149034,-13618,-13618,18162,,,,,,,,,,,,,,,-0.00950197204863,0.00456128919075,-0.00189699168194,-0.0159602529213,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2025-08-27T00:00:00.000+09:00",4745,4840,4695,4750,42060,-0.0041928721174,0.024811218986,0.0590858416945,62.4470633277,4639.14806069,4584.92677789,54.2212827995,17.8232210851,36.3980617144,4535.25,4564,128.041794289,0.0190574992309,0.123110285076,-0.181162224868,,,,,"2025-08-28T06:51:42.000+09:00",0,-51969,0,0.00736842105263,-0.0168421052632,-0.0115789473684,0,-0.00524109014675,0.0303983228512,0.0473513036768,0.0407537248028,0.0114150069052,0.00375225707054,0.00766274983461,0.0269561672187,19.1127523513,"test",4560.58333333,0.0415334295686,1.04735130368,1.04153342957,66355,63653,0.660770112956,-950848,0.479842269807,4814.4179602,4256.0820398,0.884625083497,-233299,-189668,-1200032,248719,209203,108671,-13618,-13618,18162,,,,,,,,,,,,,,,0.00245332393941,7.48446972532e-05,-0.00664619605681,-0.00426771681465,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2025-08-28T00:00:00.000+09:00",4780,4895,4710,4785,44659,0.00736842105263,0.0357142857143,0.06570155902,64.3078430022,4661.58682058,4599.74701656,61.8398040189,26.6265376718,35.213266347,4550,4569,132.110237554,0.0190744614812,0.131229221448,-0.175461934918,,,,,"2025-08-29T06:51:42.000+09:00",0,29961,0,0.00104493207941,-0.012539184953,-0.0219435736677,0,0.00631578947368,0.0389473684211,0.0516483516484,0.0472751149048,0.0129236790008,0.00556458467541,0.0073590943254,0.0276092450478,19.1800524423,"test",4568,0.0475043782837,1.05164835165,1.04750437828,72156.4,65470.45,0.682124530991,-906189,0.494281771395,4848.54647879,4251.45352121,0.893573558378,-224798,-200438,-1279887,239218,214859,187550,-13618,-13618,18162,,,,,,,,,,,,,,,0.00287403205362,-0.00410367709425,0.00449438899902,0.0114720981469,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2025-08-29T00:00:00.000+09:00",4800,4840,4745,4790,37062,0.00104493207941,0.0345572354212,0.0609080841639,64.5778731944,4681.34269434,4613.83983015,67.5028641877,34.801802975,32.7010612127,4563.75,4575.5,129.4595063,0.0190737995073,0.138338823317,-0.247032928411,,,,,"2025-09-01T06:51:42.000+09:00",0,-22583,0,-0.0167014613779,-0.017745302714,-0.0323590814196,0,0.00313479623824,0.0198537095089,0.0495754587784,0.046880122391,0.0140924559891,0.00726551210334,0.00682694388574,0.0270270368059,18.994633161,"test",4573.41666667,0.0473570088009,1.04957545878,1.0473570088,74141,66298.4,0.559018015518,-869127,0.500597299482,4879.42190246,4248.07809754,0.858362588244,-188150,-166471,-1229506,188952,180891,136312,0,-13618,18162,,,,,,,,,,,,,,,-0.00322558442209,-0.00190373608206,0.0042705165015,0.00294866816148,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2025-09-01T00:00:00.000+09:00",4820,4820,4675,4710,25061,-0.0167014613779,-0.0238341968912,0.0716723549488,57.1303618767,4685.75151059,4620.96280569,64.788704899,40.7991833598,23.9895215392,4579.5,4580.2,130.569541564,0.0184145157907,0.136185909103,-0.338793826128,,,,,"2025-09-02T06:51:42.000+09:00",0,-7102,0,-0.0127388535032,-0.00743099787686,-0.0116772823779,0,0.0062630480167,0.0302713987474,0.0284965607599,0.0283393738265,0.0137555636728,0.00866224699784,0.00509331667499,0.0277217710328,18.5865113274,"test",4575.75,0.0293394525488,1.02849656076,1.02933945255,40925,65248.05,0.384088106848,-894188,0.524753613326,4891.33168537,4267.66831463,0.709247498126,36512,-204188,-1252948,-37512,218608,159992,0,-13618,18162,,,,,,,,,,,,,,,-0.0135216148097,-0.0149452259352,-0.00317984656812,-0.0017562354427,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2025-09-02T00:00:00.000+09:00",4710,4745,4610,4650,26413,-0.0127388535032,-0.0251572327044,0.0568181818182,52.2622404287,4680.25127819,4623.11370898,57.1375692182,44.0668605315,13.0707086867,4592,4584.3,130.886002881,0.0187536997762,0.131504254169,-0.335110744355,,,,,"2025-09-03T06:51:43.000+09:00",0,-13459,0,0.00430107526882,0.010752688172,0.00645161290323,1,0,0.0286624203822,0.0126306620209,0.0143315228061,0.0122876492942,0.00947674420032,0.00281090509391,0.0281475275013,18.6262340989,"test",4576,0.0161713286713,1.01263066202,1.01617132867,35051,66055.15,0.399862841883,-920601,0.490574164164,4893.93376757,4290.06623243,0.596047554512,44911,-194165,-1251223,-42911,196967,159457,0,0,18162,,,,,,,,,,,,,,,0.00936069209305,0.0114649681529,-0.0220995455962,-0.0242038216561,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2025-09-03T00:00:00.000+09:00",4690,4690,4590,4670,24447,0.00430107526882,-0.0168421052632,0.0577576443941,53.6791254475,4678.67415847,4626.58676757,52.0873909016,45.6709666055,6.41642429611,4604.75,4587.7,128.679859818,0.0187558287128,0.126974775135,-0.359377388351,,,,,"2025-09-04T06:51:43.000+09:00",0,14444,0,0.0117773019272,0.00856531049251,0.00749464668094,1,0.00860215053763,0.0215053763441,0.0141701503882,0.0179392724023,0.0111536168954,0.00977965023672,0.0013739666587,0.0275545738369,18.5531771474,"test",4577.16666667,0.0202818337399,1.01417015039,1.02028183374,31528.4,66840.65,0.365750482678,-896154,0.496560850321,4897.0935479,4312.4064521,0.611598153043,802,67630,-1277791,1193,-66635,188114,0,0,18162,,,,,,,,,,,,,,,0.00380475042161,0.00353904282116,0.000496324847205,0.000762032447659,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2025-09-04T00:00:00.000+09:00",4700,4730,4440,4725,52412,0.0117773019272,-0.012539184953,0.0606060606061,57.4217618665,4685.80121101,4633.87663664,51.9245743755,46.9216881595,5.00288621601,4618.25,4590.9,140.202726974,0.0188091298579,0.124871908462,-0.138788470518,,,,,"2025-09-05T06:51:43.000+09:00",0,153843,0,-0.0042328042328,0.00529100529101,-0.00529100529101,1,0.00642398286938,0.0620985010707,0.0231148162183,0.0292099588316,0.0109893279102,0.00993051601259,0.00105881189757,0.0296725348093,19.3275136957,"test",4579.25,0.0318283561719,1.02311481622,1.03182835617,33079,68709.05,0.762810721441,-843742,0.510250833042,4906.59484563,4329.90515437,0.685108216115,43327,63937,-1262999,-37835,-58445,176919,0,0,18162,,,,,,,,,,,,,,,0.00515321471414,0.0108055872793,0.00662408721306,0.000971714647919,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-09-05T00:00:00.000+09:00",4725,4800,4660,4705,11514,-0.0042328042328,-0.017745302714,0.0502232142857,55.6605941483,4688.75487086,4639.14503393,49.6098369334,47.4593179143,2.15051901913,4629.5,4594.2,140.188246476,0.018866156707,0.122434850025,-0.485428470045,,,,,"2025-09-08T06:51:43.000+09:00",0,-5075,0,-0.00637619553666,0.0106269925611,-0.0116896918172,1,0,0.0296296296296,0.0163084566368,0.0241173653737,0.010544067361,0.0100869963686,0.000457070992377,0.0297955890491,17.8077000357,"test",4581.08333333,0.0270496425518,1.01630845664,1.02704964255,27969.4,68551.05,0.167962416331,-855256,0.492325792238,4912.9060691,4346.0939309,0.63320109947,-4822,-10837,-1290685,-1686,6329,194605,0,0,18162,,,,,,,,,,,,,,,0.00134027736556,0.00742469767326,-0.00557308159836,-0.0116575019061,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-09-08T00:00:00.000+09:00",4735,4745,4650,4675,31196,-0.00637619553666,-0.00743099787686,0.047032474804,53.0330688624,4686.63873688,4641.80095734,44.8377795422,46.9350102399,-2.09723069765,4640,4597.6,136.960514585,0.0189255459926,0.117949181907,-0.328189503138,,,,,"2025-09-09T06:51:43.000+09:00",0,-4143,0,0.00534759358289,0.00106951871658,-0.0213903743316,1,0.00637619553666,0.0201912858661,0.00754310344828,0.0168348703671,0.00959096888604,0.0100395743829,-0.000448605496824,0.0292963667561,18.798029609,"test",4583.58333333,0.0199443666709,1.00754310345,1.01994436667,29196.4,69613.5,0.448131468752,-886452,0.469549728142,4913.64210202,4366.35789798,0.563952147241,-163520,-132402,-1442329,157767,128644,348271,0,0,18162,,,,,,,,,,,,,,,0.00451465155751,0.00887355188563,-0.0108908470942,-0.0152497474223,,,0,1,0
"011370","서한","KOSDAQ","KRW","1d","2025-09-09T00:00:00.000+09:00",4625,4715,4625,4700,18254,0.00534759358289,0.010752688172,0.0609480812641,54.9419331738,4688.69431582,4646.11199754,42.5823182865,46.0644718492,-3.48215356268,4653.5,4601.4,133.606192114,0.0187839385539,0.110456168914,-0.440043463164,,,,,"2025-09-10T06:51:43.000+09:00",0,56078,0,0.00212765957447,-0.00425531914894,-0.0255319148936,0,-0.0106951871658,0.0192513368984,0.00999247877941,0.0214282609641,0.00906006772054,0.00980095145728,-0.00074088373674,0.028426849386,18.2674573124,"test",4586,0.0248582642826,1.00999247878,1.02485826428,27564.6,69739.95,0.261743806814,-868198,0.493059573458,4910.50389102,4396.49610898,0.590465556407,-171008,-151982,-1446127,161758,146224,352069,0,0,18162,,,,,,,,,,,,,,,0.012566817514,0.00759833862692,-0.00721922393114,-0.00225074504404,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-09-10T00:00:00.000+09:00",4700,4770,4680,4710,15045,0.00212765957447,0.00856531049251,0.0692395005675,55.7172200387,4691.97211339,4650.84444216,41.1276712254,45.0771117244,-3.94944049906,4668.75,4605,130.491464106,0.0186784413604,0.0990000886177,-0.464510807254,,,,,"2025-09-11T06:51:43.000+09:00",0,8467,0,0.00849256900212,-0.0138004246285,-0.00955414012739,0,0,0.0191489361702,0.00883534136546,0.0228013029316,0.00873198964446,0.00957051204341,-0.000838522398951,0.0277051940778,18.0762441902,"test",4588.66666667,0.0264419584484,1.00883534137,1.02644195845,25684.2,69452.6,0.216622559847,-853153,0.520899145604,4899.85333187,4437.64666813,0.589245792492,-143298,-154937,-1443055,144048,149184,348997,0,0,18162,,,,,,,,,,,,,,,0.0167114001319,0.00991731529303,-0.0145837405574,-0.00778965571857,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-09-11T00:00:00.000+09:00",4745,4790,4710,4750,33317,0.00849256900212,0.00529100529101,0.0832383124287,58.7729620109,4700.89948056,4658.1892983,42.7101822604,44.6037258316,-1.89354357125,4687,4609.7,126.884930956,0.0186130202843,0.0824051824717,-0.310907398807,,,,,"2025-09-12T06:51:34.000+09:00",0,89221,0,0.00105263157895,-0.0115789473684,-0.0189473684211,0,0.00743099787686,0.0169851380042,0.0134414337529,0.0304358201184,0.00899161731797,0.00939025806982,-0.000398640751842,0.0267126170433,18.8797229596,"test",4592.25,0.0343513528227,1.01344143375,1.03435135282,21865.2,69707,0.477957737386,-819836,0.563144304015,4880.11654512,4493.88345488,0.663113937131,-46125,-221854,-1499969,46125,212604,425695,0,0,1095,,,,,,,,,,,,,,,0.00895149538547,0.00211284513806,-0.000458926383346,0.00637972386407,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-09-12T00:00:00.000+09:00",4740,4790,4720,4755,28945,0.00105263157895,0.0106269925611,0.0931034482759,59.1524019335,4709.2226374,4665.36046139,43.8621760085,44.455415867,-0.593239858522,4707.25,4613.9,122.821721602,0.0184211728871,0.0500286464618,-0.335082599383,,,,,"2025-09-15T06:51:36.000+09:00",0,25473,0,-0.0157728706625,-0.01261829653,-0.0304942166141,0,-0.00210526315789,0.0147368421053,0.0101439269212,0.030581503717,0.00922443238874,0.00934919366288,-0.000124761274137,0.0258300150582,18.7401047388,"test",4597.08333333,0.0343514909816,1.01014392692,1.03435149098,25351.4,68270.05,0.423978010855,-790891,0.638443211921,4824.99867303,4589.50132697,0.702762369935,-59594,-206754,-1508503,59594,207504,440382,0,0,-5058,,,,,,,,,,,,,,,0.0153519526344,0.014758733049,-0.0142993210555,-0.0137061014701,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2025-09-15T00:00:00.000+09:00",4790,4790,4675,4680,32414,-0.0157728706625,0.00106951871658,0.00862068965517,51.4962209446,4704.72684703,4666.44487166,38.2819753723,43.2207277681,-4.93875239578,4709.25,4616.4,122.263027202,0.0122759553811,0.0485952350235,-0.256625112653,,,,,"2025-09-16T06:51:43.000+09:00",0,-27056,0,0,0.00747863247863,-0.0235042735043,1,0.00736067297581,0.0241850683491,-0.00621118012422,0.0137769690668,0.00817990926758,0.00923519824104,-0.00105528897346,0.0261245784619,18.8373991027,"test",4600.5,0.0172807303554,0.993788819876,1.01728073036,25595,42316.4,0.765991435944,-823305,0.340092730005,4823.67355527,4594.82644473,0.372185408277,-151522,-142939,-1619115,151522,142939,548790,0,0,-10871,,,,,,,,,,,,,,,0.00346631169122,0.00662275109789,-0.0192391823537,-0.0223956217603,,,0,1,0
"011370","서한","KOSDAQ","KRW","1d","2025-09-16T00:00:00.000+09:00",4645,4710,4640,4680,27324,0,-0.00425531914894,0.00645161290323,51.4962209446,4700.92271672,4667.44895524,33.4737614793,41.2713345103,-7.79757303103,4710.75,4619.5,118.52995383,0.0122704429079,0.047567396143,-0.316191345163,,,,,"2025-09-17T06:51:43.000+09:00",0,-23608,0,-0.00747863247863,0.00320512820513,-0.0299145299145,1,-0.00747863247863,0.0149572649573,-0.00652762298997,0.0130966554822,0.0071525131366,0.00881866122015,-0.00166614808355,0.0253269132116,18.6665741126,"test",4604.41666667,0.0164153982589,0.99347237701,1.01641539826,27409,38949.7,0.701520165752,-823305,0.247976236017,4822.78905569,4598.71094431,0.362771067596,-124602,-175448,-1635392,124601,175447,567391,0,0,-13618,,,,,,,,,,,,,,,0.0124174201936,-0.000996845277885,-0.0124174201936,0.000996845277885,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-09-17T00:00:00.000+09:00",4680,4680,4610,4645,26444,-0.00747863247863,-0.0138004246285,0.00215749730313,48.1250037652,4692.31922184,4665.78606966,26.533152173,38.3236980428,-11.7905458698,4711.25,4621.8,115.063528557,0.0123678256759,0.0470212319806,-0.321956868079,,,,,"2025-09-18T06:51:43.000+09:00",0,-20967,0,0.010764262648,0.010764262648,-0.0226049515608,1,0,0.0149572649573,-0.0140620854338,0.00501968929854,0.0057121963774,0.00825052702752,-0.00253833065012,0.0247714808518,18.6263312278,"test",4606.83333333,0.00828479432727,0.985937914566,1.00828479433,29688.8,38314.1,0.690189773478,-849749,0.268679154672,4822.01438958,4600.48561042,0.20094179073,-94711,-158167,-435142,94710,158166,449918,0,0,-13618,,,,,,,,,,,,,,,-0.0104997072141,-0.00740749436514,0.0030210747355,-7.11381134934e-05,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-09-18T00:00:00.000+09:00",4700,4725,4625,4695,23388,0.010764262648,-0.0115789473684,0.0162337662338,52.8715843184,4692.73164925,4667.9500645,24.7815847431,35.6152753829,-10.8336906398,4715,4624.5,113.987562231,0.0125493569931,0.0436718139596,-0.417599584913,,,,,"2025-09-19T06:51:43.000+09:00",0,38061,0,0,-0.00319488817891,-0.0362087326944,0,0.0118406889128,0.021528525296,-0.00424178154825,0.0152448913396,0.00527829281003,0.00758578815397,-0.00230749534394,0.0242785010077,18.51423175,"test",4609,0.0186591451508,0.995758218452,1.01865914515,27703,38700.9,0.604327031154,-826361,0.316431917604,4817.95630141,4612.04369859,0.402871413764,11322,-85492,-443847,-12323,84491,453509,0,0,-13618,,,,,,,,,,,,,,,0.0140329290444,0.0136955519024,-0.00326866639635,-0.00293128925435,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-09-19T00:00:00.000+09:00",4725,4735,4655,4695,8324,0,-0.01261829653,0.0140388768898,52.8715843184,4693.08062629,4669.95376343,23.1268628564,33.1175928776,-9.99073002115,4718.25,4625.9,111.559879215,0.0125471739303,0.0406416912118,-0.791484812593,,,,,"2025-09-22T06:51:43.000+09:00",0,34,0,0.00425985090522,-0.0127795527157,-0.0362087326944,0,0.00638977635783,0.0170394036209,-0.00492767445557,0.0149376337578,0.00492584938369,0.00705380039991,-0.00212795101622,0.0237614226229,17.4811516047,"test",4611.58333333,0.0180885090081,0.995072325544,1.01808850901,23578.8,37760.15,0.22044403955,-826361,0.288379415866,4814.12882978,4622.37117022,0.378753213544,58723,-57131,-441193,-59773,56080,450804,0,0,-13618,,,,,,,,,,,,,,,-0.0046398751914,0.00700026834362,0.0046398751914,-0.00700026834362,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-09-22T00:00:00.000+09:00",4700,4715,4650,4715,37988,0.00425985090522,0.00747863247863,-0.0227979274611,54.7906099828,4696.45283763,4673.29052169,23.1623159327,31.1265374886,-7.96422155595,4712.75,4627.4,108.234173556,0.00830659390967,0.0349818146793,0.647631190595,,,,,"2025-09-23T06:51:43.000+09:00",0,19744,0,-0.00424178154825,-0.0127253446448,-0.0477200424178,0,0.0010649627263,0.013844515442,0.000477428253143,0.0189307170333,0.0049124742169,0.00660159861901,-0.00168912440211,0.0229552860141,19.0035298,"test",4615.08333333,0.0216500243766,1.00047742825,1.02165002438,24693.6,30102.5,1.26195498713,-788373,0.107353209866,4795.18027356,4630.31972644,0.513647898416,1904,-4741,-484270,-2108,4536,494727,0,0,-13618,,,,,,,,,,,,,,,0.0067948822143,0.0130342598278,-0.00253503130908,-0.00877440892261,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-09-23T00:00:00.000+09:00",4720,4755,4660,4695,70869,-0.00424178154825,0.00320512820513,-0.0157232704403,52.4889025586,4696.22932414,4674.8986312,21.3306929476,29.1673685804,-7.83667563285,4709,4627.9,107.288875445,0.00800464231753,0.0332964232279,2.84494577795,,,,,"2025-09-24T06:51:43.000+09:00",0,-13972,0,0,-0.00319488817891,-0.0479233226837,0,0.00106044538706,0.0201484623542,-0.00297303036738,0.0144990168327,0.00454327858308,0.0062124320725,-0.00166915348942,0.0228517306593,19.622841776,"test",4618.16666667,0.0166371936916,0.997026969633,1.01663719369,33402.6,30856.8,2.29670607451,-859242,0.0802837624122,4787.39642849,4630.60357151,0.410710218121,-16368,22742,-498853,17164,-22946,495692,0,0,0,,,,,,,,,,,,,,,0.00505672235596,-0.00245894139714,-0.00929850390421,-0.00178284015111,,,0,1,0
"011370","서한","KOSDAQ","KRW","1d","2025-09-24T00:00:00.000+09:00",4700,4735,4660,4695,22070,0,0.010764262648,-0.0115789473684,52.4889025586,4696.04019735,4676.38762148,19.6525758744,27.2644100392,-7.61183416484,4706.25,4625,104.982527199,0.00796680490043,0.0324167783318,-0.558533520027,,,,,"2025-09-25T06:51:43.000+09:00",0,-45,0,-0.00319488817891,0.00212992545261,-0.0564430244941,1,0.0010649627263,0.0159744408946,-0.00239043824701,0.0151351351351,0.00418585215641,0.00580711608928,-0.00162126393287,0.0223604956761,18.4562279005,"test",4620.91666667,0.0160321725487,0.997609561753,1.01603217255,32527.8,29857.3,0.739182712435,-859242,0.153406369632,4782.53073151,4629.96926849,0.426259228399,-55572,-17992,-263466,56418,17788,258503,0,0,0,,,,,,,,,,,,,,,-0.0040301876834,-0.0129212001697,0.0040301876834,0.0129212001697,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-09-25T00:00:00.000+09:00",4700,4700,4650,4680,10884,-0.00319488817891,-0.00319488817891,-0.0219435736677,50.6385442877,4693.57247468,4676.65520507,16.9172696105,25.1949819534,-8.27771234299,4701,4622.3,101.055203828,0.00777209050431,0.0288736515651,-1.22655336925,,,,,"2025-09-26T06:51:43.000+09:00",0,2813,0,-0.00961538461538,0.0042735042735,-0.0598290598291,1,0.0010649627263,0.010649627263,-0.0044671346522,0.0124829630271,0.00361480119882,0.00538354315245,-0.00176874195363,0.0215929922709,17.7461025084,"test",4623.66666667,0.0121836925961,0.995532865348,1.0121836926,30027,28168.55,0.386388365748,-870126,0.0640128796122,4768.867518,4633.132482,0.345286813061,-2814,-18877,-262286,5477,22336,260986,-71,-71,-71,,,,,,,,,,,,,,,-0.000296647024601,-0.00982646874347,-0.00289824115431,0.00663158056455,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-09-26T00:00:00.000+09:00",4680,4685,4580,4635,17415,-0.00961538461538,-0.0127795527157,-0.0323590814196,45.4608990359,4684.56132473,4673.56963433,10.9916904053,22.3543236438,-11.3626332385,4693.25,4618.9,101.336974983,0.00797118419189,0.0257552803472,-0.69188745178,,,,,"2025-09-29T06:51:43.000+09:00",0,15395,0,0.00431499460626,0.00323624595469,-0.049622437972,1,0,0.0224358974359,-0.0124114419645,0.00348567840828,0.00237145424062,0.00482293929748,-0.00245148505686,0.0218634250233,18.2064786732,"test",4625.16666667,0.00212604951173,0.987588558035,1.00212604951,31845.2,27186.2,0.640582354283,-887541,-0.0338664469473,4753.68798474,4632.81201526,0.0181010729754,-4288,-40269,-314991,5389,42216,312129,-141,-141,-141,,,,,,,,,,,,,,,-0.0245051294831,-0.0202820007508,0.0148897448677,0.0106666161354,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-09-29T00:00:00.000+09:00",4610,4695,4610,4655,59325,0.00431499460626,-0.0127253446448,-0.0116772823779,48.005449521,4680.01342862,4672.19410586,7.81932276129,19.4473234673,-11.628000706,4690.5,4616.6,100.170048198,0.00726679857015,0.0264879436998,1.93230007553,,,,,"2025-09-30T06:51:43.000+09:00",0,36842,0,0.00537056928034,-0.0171858216971,-0.0730397422127,0,-0.00539374325782,0.0183387270766,-0.00756848950005,0.00831780964346,0.0016797685846,0.00417772791994,-0.00249795933534,0.0215188073466,19.4364832746,"test",4626.83333333,0.00608767695688,0.9924315105,1.00608767696,36112.6,28899.4,2.052810785,-828216,0.114140778009,4752.62084996,4628.37915004,0.214266626892,12689,-7207,-287289,-11386,8510,284629,-176,-176,-176,,,,,,,,,,,,,,,0.013337074172,0.0137932685976,-0.00902207956571,-0.00947827399131,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-09-30T00:00:00.000+09:00",4685,4725,4635,4680,44030,0.00537056928034,-0.00319488817891,0.00645161290323,51.0780197725,4680.01136268,4672.77232024,7.23904243895,17.0056672616,-9.76662482269,4692,4614.9,99.4436161843,0.00680661900376,0.0253757477683,0.886649434965,,,,,"2025-10-01T06:51:43.000+09:00",0,43779,0,0.00534188034188,-0.0213675213675,-0.0779914529915,0,0.00644468313641,0.0193340494092,-0.00255754475703,0.0141064811805,0.00154680393995,0.00363368958582,-0.00208688564587,0.0212486359368,19.1436798925,"test",4629.41666667,0.0109265026191,0.997442455243,1.01092650262,30744.8,29780.25,1.47849665466,-784186,0.229036022196,4751.53150426,4632.46849574,0.399213028897,-17884,-20393,-325081,18424,23596,322321,-105,-176,-176,,,,,,,,,,,,,,,-0.00192643411508,-0.00557451783964,0.00729700339542,0.01094508712,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-10-01T00:00:00.000+09:00",4655,4730,4655,4705,16976,0.00534188034188,0.00212992545261,0.00749464668094,54.0051236347,4683.85576842,4675.15955578,8.69621264293,15.3437763379,-6.64756369496,4693.75,4615.6,97.6976435997,0.00684056205481,0.025095539791,-0.763716285003,,,,,"2025-10-02T06:51:43.000+09:00",0,36268,0,-0.00106269925611,-0.00850159404888,-0.0733262486716,0,-0.00534188034188,0.0160256410256,0.00239680426099,0.0193690961088,0.00184829174132,0.00326116394004,-0.00141287219872,0.0207646426354,18.1959369254,"test",4632.33333333,0.0156868388861,1.00239680426,1.01568683889,29726,29406.7,0.577283408203,-767210,0.219242553568,4752.64609495,4634.85390505,0.595507180995,-53334,-38031,-369127,85052,70850,395988,-29503,-29644,-29644,,,,,,,,,,,,,,,0.00911931320446,0.0039786695804,-0.00377743286258,0.00136321076148,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2025-10-02T00:00:00.000+09:00",4710,4735,4635,4700,36850,-0.00106269925611,0.0042735042735,-0.00529100529101,53.3180191389,4686.33949636,4676.99958868,9.33990767292,14.1430026049,-4.80309493198,4692.5,4617.9,97.8620976283,0.00632549518975,0.0243910988647,0.529993903633,,,,,"2025-10-10T06:51:36.000+09:00",0,2649,0,-0.0106382978723,-0.00851063829787,-0.0670212765957,0,0.00106269925611,0.0212539851222,0.00159829515184,0.0177786439724,0.00198721439849,0.0030091494904,-0.00102193509191,0.0208217228996,18.9699286911,"test",4634.66666667,0.0140966628308,1.00159829515,1.01409666283,34919.2,28628.6,1.2871743641,-804060,0.0693048210531,4749.72761571,4635.27238429,0.56552780425,-94302,-98695,-424918,125898,128931,448362,-29253,-29358,-29429,,,,,,,,,,,,,,,0.0270210050842,0.0105401376961,-0.0280837043403,-0.0116028369522,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2025-10-10T00:00:00.000+09:00",4750,4750,4635,4650,33052,-0.0106382978723,0.00323624595469,-0.0116896918172,46.8929206161,4680.74880461,4674.99961915,5.74918545797,12.4642391755,-6.71505371754,4689.75,4620.9,99.086233512,0.00667196466553,0.0254978252887,0.222702876826,,,,,"2025-10-13T06:51:36.000+09:00",0,-11343,0,-0.0161290322581,-0.00860215053763,-0.0602150537634,0,0.0106382978723,0.0244680851064,-0.00847593155285,0.00629747451795,0.00123638396946,0.00268048154312,-0.00144409757367,0.0213088674219,18.8504598629,"test",4635.08333333,0.00321820894986,0.991524068447,1.00321820895,38046.6,29705.5,1.11265590547,-837112,0.0305397990271,4749.53921307,4629.96078693,0.167582177818,-115593,-131698,-435852,145715,163922,469722,-29321,-29356,-29497,,,,,,,,,,,,,,,0.0172968068951,0.00613403570383,-0.0279351047674,-0.0167723335762,,,0,1,0
"011370","서한","KOSDAQ","KRW","1d","2025-10-13T00:00:00.000+09:00",4650,4650,4560,4575,40675,-0.0161290322581,-0.0171858216971,-0.0213903743316,39.2520319541,4664.47975775,4667.59223995,-3.11248220853,9.34889489871,-12.4613771072,4684.75,4621.5,98.4372168325,0.00739596830266,0.0332468135123,0.68983427138,,,,,"2025-10-14T06:51:36.000+09:00",0,30977,0,0.00109289617486,-0.00109289617486,-0.0153005464481,0,0,0.0193548387097,-0.0234270772186,-0.0100616682895,-0.000680323980007,0.0020434742948,-0.00272379827481,0.0215163315481,19.0417309152,"test",4634,-0.0127319810099,0.976572922781,0.98726801899,34316.6,30179.45,1.34777141399,-877787,0.0143557950857,4762.6265048,4606.8734952,-0.204641279681,-82856,-133576,-288463,83719,165955,321940,80,-29388,-29564,,,,,,,,,,,,,,,-0.00721486733507,0.00116348066877,-0.008914164923,-0.0172925129268,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-10-14T00:00:00.000+09:00",4580,4625,4550,4580,24976,0.00109289617486,-0.0213675213675,-0.0255319148936,39.954474268,4651.48287194,4661.10392588,-9.62105394487,5.55490512999,-15.1759590749,4678.75,4623.5,96.7631299159,0.00726890095576,0.0383975297317,-0.368800504257,,,,,"2025-10-15T06:51:51.000+09:00",0,3948,0,0.0185589519651,-0.00873362445415,-0.0163755458515,0,0.00109289617486,0.016393442623,-0.021106064654,-0.0094084567968,-0.00210066680019,0.00121286138209,-0.00331352818228,0.0211273209423,18.5551249286,"test",4632.5,-0.0113329735564,0.978893935346,0.988667026444,30505.8,30515.55,0.818467961416,-852811,0.0252117363115,4768.57622112,4588.92377888,-0.0496724607415,-29488,-110299,-283398,29149,139656,315753,1283,-27970,-28146,,,,,,,,,,,,,,,-0.00634389253881,-0.0145614707899,0.00743678871368,0.0156543669648,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-10-15T00:00:00.000+09:00",4580,4665,4555,4665,35513,0.0185589519651,-0.00850159404888,-0.00955414012739,50.4450546399,4653.5624301,4661.39252397,-7.83009386428,2.87790533114,-10.7079991954,4676.5,4627.1,97.7086206362,0.00844021541307,0.0379905060578,0.271756715969,,,,,"2025-10-16T06:51:50.000+09:00",0,77613,0,-0.0010718113612,-0.02679528403,-0.0289389067524,0,0,0.0240174672489,-0.00245910403079,0.00819087549437,-0.0016784767126,0.000616914326074,-0.00229539103867,0.020945041937,18.9254972249,"test",4629.58333333,0.00765007650076,0.997540895969,1.0076500765,34213.2,31538.95,1.12600451188,-817298,0.0568424123187,4765.33130079,4587.66869921,0.435270563992,-39800,-118164,-332354,27741,106611,353415,12595,12742,-16902,,,,,,,,,,,,,,,0.0268037879617,0.0197650832586,-0.00824483599667,-0.00120613129358,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2025-10-16T00:00:00.000+09:00",4665,4695,4615,4660,34697,-0.0010718113612,-0.00851063829787,-0.0189473684211,49.8928589453,4654.55282547,4661.28937404,-6.73654857191,0.955014550527,-7.69156312244,4672,4630.5,96.4437191622,0.00818748427161,0.0352590073321,0.211072256856,,,,,"2025-10-17T06:51:51.000+09:00",0,22566,0,-0.0107296137339,-0.0289699570815,-0.0257510729614,0,0,0.0171489817792,-0.00256849315068,0.00637080228917,-0.00144561128153,0.000204938744748,-0.00165055002627,0.0206960770734,18.9011792402,"test",4627,0.00713205100497,0.997431506849,1.007132051,33782.6,31607.95,1.09773015966,-851995,-0.0508716952539,4754.36504113,4589.63495887,0.427153560323,-41473,-80747,-283811,27419,67476,303234,14535,14400,-15029,,,,,,,,,,,,,,,0.0249064878817,0.000797946155981,-0.0259782992429,-0.00186975751718,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2025-10-17T00:00:00.000+09:00",4630,4670,4590,4610,24864,-0.0107296137339,-0.00860215053763,-0.0304942166141,44.6314712357,4647.69854463,4657.49016115,-9.79161652152,-1.19431166388,-8.59730485764,4664.75,4632.4,95.2691677935,0.00844403930878,0.0331129402309,-0.44491987006,,,,,"2025-10-20T06:51:51.000+09:00",0,6584,0,-0.00867678958785,-0.0184381778742,-0.0119305856833,0,-0.00643776824034,0.0171673819742,-0.0117369633957,-0.00483550643295,-0.00212399490706,-0.000259069775246,-0.00186492513181,0.0206657630788,18.5571593979,"test",4623.75,-0.0029737766964,0.988263036604,0.997026223304,32145,31403.9,0.791748795532,-876859,-0.136874719382,4741.98179397,4587.51820603,0.145547531756,-117837,-112543,-341641,154745,148686,410904,-26838,-25487,-54984,,,,,,,,,,,,,,,0.000138726966655,-0.00678291214569,-0.0108683407006,-0.00394670158822,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-10-20T00:00:00.000+09:00",4560,4610,4550,4570,47917,-0.00867678958785,-0.00109289617486,-0.0235042735043,40.9143067218,4635.74492238,4651.00940847,-15.2644860943,-4.00834654997,-11.2561395444,4659.25,4635.9,92.7499415225,0.00797331204708,0.0374036110308,1.03989229347,,,,,"2025-10-21T06:51:51.000+09:00",0,7757,0,-0.00656455142232,-0.0175054704595,-0.0120350109409,0,-0.0108459869848,0.0130151843818,-0.0191554434727,-0.0142151470049,-0.00334015013005,-0.000877099901526,-0.00246305022853,0.0202953920181,19.2044941149,"test",4620.41666667,-0.0109117143115,0.980844556527,0.989088285689,33593.4,32179.05,1.48907441332,-924776,-0.157666245585,4746.38638735,4572.11361265,-0.0121281861498,-97141,-132449,-277973,143510,166402,345403,-37649,-24987,-54551,,,,,,,,,,,,,,,0.0175518620178,0.0188821928008,-0.0262286516057,-0.0275589823887,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-10-21T00:00:00.000+09:00",4575,4610,4540,4540,40748,-0.00656455142232,-0.00873362445415,-0.0299145299145,38.3355063174,4621.01493432,4642.78648933,-21.7715550064,-7.56098824126,-14.2105667652,4652.25,4638.7,91.1249456995,0.00805364927929,0.0433213088268,0.519536400791,,,,,"2025-10-22T06:51:50.000+09:00",0,-9021,0,0,-0.0154185022026,-0.00550660792952,0,0.00109409190372,0.0153172866521,-0.0241281100543,-0.0212775130963,-0.00479549669745,-0.00166541591217,-0.00313008078528,0.0200715739426,19.0358443342,"test",4616.66666667,-0.0166064981949,0.975871889946,0.983393501805,36747.8,32850.25,1.2404167396,-965524,-0.216465628115,4753.02077949,4551.47922051,-0.0569570889631,-98764,-150023,-257973,146771,185098,325404,-39522,-26405,-54551,,,,,,,,,,,,,,,0.00239862216851,-0.00373385706293,-0.00896317359083,-0.00283069435939,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-10-22T00:00:00.000+09:00",4550,4570,4495,4540,53180,0,-0.02679528403,-0.0226049515608,38.3355063174,4608.55109827,4635.1726753,-26.6215770315,-11.3731059993,-15.2484710322,4647,4641.2,89.9731638638,0.0079394914476,0.048222351609,1.20626629714,,,,,"2025-10-23T06:51:50.000+09:00",0,43792,0,-0.00330396475771,-0.0242290748899,-0.00330396475771,0,0.00220264317181,0.0165198237885,-0.0230256079191,-0.0218047056796,-0.00586378348711,-0.00250508942716,-0.00335869405995,0.019817877503,19.30211996,"test",4614.5,-0.0161447610792,0.976974392081,0.983855238921,40281.2,34187.05,1.55555978068,-965524,-0.169325811967,4759.04463396,4534.95536604,0.0225117160233,-41103,-113846,-288033,38270,159215,354464,433,-37649,-54551,,,,,,,,,,,,,,,0.0156491903427,0.0076217765043,-0.0156491903427,-0.0076217765043,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-10-23T00:00:00.000+09:00",4535,4555,4510,4525,15087,-0.00330396475771,-0.0289699570815,-0.0362087326944,36.9837666926,4595.69708315,4627.01173639,-31.3146532388,-15.3614154472,-15.9532377916,4638.5,4642.6,86.7607950164,0.00746525263455,0.0524208843412,-1.15846066046,,,,,"2025-10-24T06:51:50.000+09:00",0,35199,0,0,-0.0276243093923,0.014364640884,0,-0.0011013215859,0.00991189427313,-0.0244691171715,-0.0253306336966,-0.00692036535665,-0.00339478794414,-0.00352557741251,0.0191736563572,18.0389615956,"test",4613.5,-0.0191828329901,0.975530882829,0.98081716701,36359.2,33772,0.44673101978,-980611,-0.228369655336,4760.07713601,4516.92286399,0.033218153814,-8688,-99664,-297983,6683,145666,364409,0,-39522,-54551,,,,,,,,,,,,,,,-0.0098154327854,-0.00809873172951,0.00651146802769,0.0047947669718,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2025-10-24T00:00:00.000+09:00",4560,4560,4490,4525,39395,0,-0.0184381778742,-0.0362087326944,36.9837666926,4584.82060882,4619.45531147,-34.6347026521,-19.2160728882,-15.4186297639,4630,4643.5,85.5635953724,0.00746525263455,0.0553691410597,0.270136234724,,,,,"2025-10-27T06:51:51.000+09:00",0,-45086,0,-0.00773480662983,-0.0265193370166,0.00773480662983,0,0.00773480662983,0.0154696132597,-0.0226781857451,-0.0255195434478,-0.00765407793416,-0.00424664594214,-0.00340743199202,0.0189090818502,18.9987670454,"test",4613.91666667,-0.0192714071559,0.977321814255,0.980728592844,39265.4,35325.55,1.11519848948,-980611,-0.218326395484,4758.17956155,4501.82043845,0.0904183212691,-44196,-76382,-360892,42686,73039,427863,-103,330,-54654,,,,,,,,,,,,,,,0.0249716556236,0.0126715823997,-0.0249716556236,-0.0126715823997,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2025-10-27T00:00:00.000+09:00",4505,4600,4460,4490,91455,-0.00773480662983,-0.0175054704595,-0.0477200424178,33.7621891312,4570.23282285,4609.86602914,-39.6332062932,-23.2994995692,-16.333706724,4618.75,4644,89.4519099886,0.0074349143687,0.0587353686704,2.7532688743,,,,,"2025-10-28T06:51:51.000+09:00",0,-66119,0,-0.00445434298441,-0.0389755011136,0.00445434298441,0,-0.00441988950276,0.0309392265193,-0.0278755074425,-0.0331610680448,-0.0088269947201,-0.00518919812232,-0.00363779659778,0.019922474385,19.8332103102,"test",4613,-0.0266637762844,0.972124492558,0.973336223716,47973,37998.9,2.40678019627,-1072066,-0.373291068952,4754.39199202,4483.10800798,0.0254050826014,-70478,-87183,-360415,69968,85673,426540,-103,-103,-54654,,,,,,,,,,,,,,,0.0256850661789,0.0222176926213,-0.0334198728087,-0.0299524992511,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2025-10-28T00:00:00.000+09:00",4485,4505,4450,4470,28306,-0.00445434298441,-0.0154185022026,-0.0479233226837,32.0444511327,4554.81238856,4599.50558254,-44.6931939745,-27.5782384503,-17.1149555243,4607.5,4644.8,86.9910592751,0.00743767065811,0.0631351427285,-0.420843483663,,,,,"2025-10-29T06:51:51.000+09:00",0,628,0,-0.0089485458613,-0.0346756152125,0.010067114094,0,-0.0011135857461,0.0122494432071,-0.0298426478568,-0.0376334826042,-0.00999847739923,-0.00616962828865,-0.00382884911058,0.0194610870862,18.6559727708,"test",4612.83333333,-0.0309643386205,0.970157352143,0.969035661379,45484.6,35870.75,0.789110905125,-1100372,-0.336109504262,4752.94758506,4462.05241494,0.0273211310364,-33409,-34309,-315024,33904,32799,381149,-103,-103,-54654,,,,,,,,,,,,,,,-0.0080191351108,0.00066467264872,0.00356479212639,-0.00511901563313,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2025-10-29T00:00:00.000+09:00",4470,4495,4420,4430,38785,-0.0089485458613,-0.0242290748899,-0.0564430244941,28.8797386356,4535.61048263,4586.94961346,-51.3391308306,-32.3304169263,-19.0087139042,4594.25,4645.3,86.1345550412,0.00754670087211,0.0691371685318,0.117425385999,,,,,"2025-10-30T06:51:51.000+09:00",0,36086,0,-0.00677200902935,-0.0158013544018,0.0158013544018,0,0,0.0167785234899,-0.0357512107526,-0.0463479215551,-0.0115889685848,-0.00729806251159,-0.00429090607319,0.0194434661493,18.9619437218,"test",4611.91666667,-0.0394449162496,0.964248789247,0.96055508375,42605.6,36706.5,1.05662484846,-1139157,-0.381288055249,4753.06671826,4435.43328174,-0.0171055094069,80315,45036,-225005,-75958,-41189,295487,-4362,-4465,-59016,,,,,,,,,,,,,,,0.0176390942572,-0.00189305878446,-0.0265876401185,-0.00705548707684,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2025-10-30T00:00:00.000+09:00",4430,4470,4385,4400,39583,-0.00677200902935,-0.0276243093923,-0.0598290598291,26.7462502849,4514.74733146,4573.10149395,-58.3541624889,-37.5351660388,-20.8189964501,4580.25,4645.6,86.0535153954,0.00759446495962,0.0762773717542,0.0864077965306,,,,,"2025-10-31T06:51:50.000+09:00",0,808,0,0.00113636363636,-0.00340909090909,0.0204545454545,0,0,0.0191873589165,-0.0393537470662,-0.0528672292061,-0.0132623096566,-0.00853071955428,-0.00473159010229,0.0195576171353,18.9755148378,"test",4610.41666667,-0.0456394035246,0.960646252934,0.954360596475,47504.8,38141.45,1.03779484,-1178740,-0.404565112234,4754.93471599,4405.56528401,-0.0159295104324,115221,36726,-242380,-110529,-31539,310534,-4425,-4528,-59008,,,,,,,,,,,,,,,0.00140646631464,-0.0119011967746,-0.00817847534399,0.00512918774524,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2025-10-31T00:00:00.000+09:00",4400,4440,4365,4405,41827,0.00113636363636,-0.0265193370166,-0.049622437972,27.7048550493,4497.86312662,4560.64953143,-62.786404814,-42.5854137939,-20.2009910201,4568.75,4646.7,85.2639785814,0.00749060603023,0.0825130357107,0.154048581944,,,,,"2025-11-03T06:51:50.000+09:00",0,56801,0,-0.0204313280363,-0.00794551645857,0.0147559591373,0,0,0.0170454545455,-0.0358413132695,-0.0520154087847,-0.0142534403664,-0.00966751731983,-0.00458592304656,0.0193561812898,19.0317928868,"test",4608.58333333,-0.0441748187259,0.964158686731,0.955825181274,47991.2,39362.05,1.06262250061,-1136913,-0.316767038302,4757.24071595,4380.25928405,0.065628473601,34784,44671,-275952,-29358,-39245,346402,-5309,-5309,-59822,,,,,,,,,,,,,,,0.00504295442256,0.0107312035561,-0.00390659078619,-0.00959483991975,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2025-11-03T00:00:00.000+09:00",4405,4435,4280,4315,73486,-0.0204313280363,-0.0389755011136,-0.0730397422127,22.0990239976,4469.73033791,4542.45326984,-72.7229319369,-48.6129174225,-24.1100145144,4551.75,4640.2,90.2451229685,0.0082643292873,0.0939956276061,1.94941600514,,,,,"2025-11-04T06:51:50.000+09:00",0,-2632,0,0,0.0440324449594,0.0278099652375,1,0,0.0351872871737,-0.0520129620476,-0.0700831860696,-0.0168535184095,-0.0112660295301,-0.00558748887935,0.0209142811051,19.5747027975,"test",4607.25,-0.0634326333496,0.947987037952,0.93656736665,44397.4,40070.1,1.83393602711,-1210399,-0.476892995026,4765.67229898,4337.82770102,-0.0533551227038,-35480,80034,-273174,37521,-73636,344394,-1937,-6299,-60777,,,,,,,,,,,,,,,0.027844187462,0.0156926767508,-0.0482755154983,-0.0361240047872,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-11-04T00:00:00.000+09:00",4315,4350,4285,4315,33694,0,-0.0346756152125,-0.0779914529915,22.0990239976,4445.92567054,4525.60487949,-79.6792089484,-54.8261757276,-24.8530332207,4533.5,4633.5,88.4418998993,0.00804800949344,0.100938969479,-0.341250171097,,,,,"2025-11-05T06:51:50.000+09:00",0,27005,0,0.0104287369641,0.0440324449594,0.0324449594438,1,0,0.0150637311703,-0.0481967574722,-0.0687385345851,-0.0184656335917,-0.0127059503424,-0.0057596832493,0.0204963846812,18.7949276693,"test",4605.83333333,-0.0631445630541,0.951803242528,0.936855436946,45475,39553.3,0.851863182086,-1210399,-0.538783110385,4762.30340907,4304.69659093,0.0225158556588,-74722,-4587,-299218,93694,28251,385804,-16606,-21031,-75509,,,,,,,,,,,,,,,-0.0237169784953,0.0131430758296,0.0237169784953,-0.0131430758296,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2025-11-05T00:00:00.000+09:00",4315,4360,4225,4360,40697,0.0104287369641,-0.0158013544018,-0.0733262486716,30.2795912318,4432.70633661,4513.33785138,-80.6315147671,-59.9872435355,-20.6442712316,4516.25,4628,91.7674784779,0.00841198630065,0.10030103453,-0.00258701355835,,,,,"2025-11-06T06:51:50.000+09:00",0,3594,0,0.00573394495413,0.0389908256881,0.0424311926606,1,0,0.0312862108922,-0.0345972875727,-0.0579083837511,-0.0184934666897,-0.0137585420953,-0.0047349245944,0.0210475868069,18.9941370006,"test",4604.91666667,-0.0531859063682,0.965402712427,0.946814093632,45857.4,40739.35,0.998960464514,-1169702,-0.493984317374,4742.7422736,4289.7577264,0.155065496237,-10208,-45852,-232826,56982,93695,318332,-43992,-44939,-74311,,,,,,,,,,,,,,,-0.0284637070752,-0.0266358720874,0.0388924440392,0.0370646090515,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-11-06T00:00:00.000+09:00",4350,4390,4305,4385,8807,0.00573394495413,-0.00340909090909,-0.0670212765957,34.4010377339,4425.36690021,4503.83134387,-78.4644436591,-63.6826835603,-14.7817600988,4500.5,4623.3,91.2840871581,0.00864826182369,0.0963415298507,-1.71679059337,,,,,"2025-11-07T06:51:51.000+09:00",0,-3706,0,-0.00342075256556,0.0353477765108,0.0353477765108,1,-0.00229357798165,0.019495412844,-0.0256638151317,-0.0515432699587,-0.0178938297968,-0.0145228468781,-0.00337098291878,0.0208173516894,17.4692470695,"test",4603.75,-0.0475156122726,0.974336184868,0.952484387727,39702.2,39337.2,0.22388477065,-1160895,-0.453559226381,4717.29252755,4283.70747245,0.233616279797,-34497,-69684,-213369,83966,120859,302462,-43851,-45725,-75375,,,,,,,,,,,,,,,0.00550142092987,-0.00412467152313,0.000232524024256,0.00985861647726,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-11-07T00:00:00.000+09:00",4360,4385,4285,4370,23360,-0.00342075256556,-0.00794551645857,-0.0602150537634,33.1353761986,4416.84891556,4493.91791099,-77.0689954274,-66.3599459337,-10.7090494937,4486.5,4618.1,91.9066523611,0.00848886148582,0.0947231234592,-0.857005860453,,,,,"2025-11-10T06:51:51.000+09:00",0,-14468,0,0.0308924485126,0.0423340961098,0.070938215103,1,-0.00570125427594,0.0228050171038,-0.0259667892567,-0.0537233927373,-0.0176359257271,-0.0151853423189,-0.00245058340816,0.0210312705632,18.4412987348,"test",4601.91666667,-0.0503956684715,0.974033210743,0.949604331529,36008.8,38852.6,0.601246763408,-1184255,-0.446743589876,4698.9876467,4274.0123533,0.225866416685,2303,-37068,-181322,30755,88364,270844,-29302,-45024,-75490,,,,,,,,,,,,,,,-0.0180531237194,-0.0237816894352,0.0146323711538,0.0203609368696,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-11-10T00:00:00.000+09:00",4370,4520,4355,4505,70170,0.0308924485126,0.0440324449594,-0.0153005464481,50.7113725958,4430.41062086,4494.73880647,-64.3281856113,-65.9535938692,1.62540825791,4483,4611.7,97.1276057639,0.0107541643611,0.093158915111,1.54416487879,,,,,"2025-11-11T06:51:51.000+09:00",0,61904,0,0,0.00221975582686,0.0188679245283,1,0,0.0377574370709,0.00490742806157,-0.0231368042154,-0.0142792864842,-0.0146400874293,0.000360800945152,0.0215599568843,19.5716193215,"test",4602.58333333,-0.0212018612736,1.00490742806,0.978798138726,35345.6,40327.35,1.74001019159,-1114085,-0.292974866933,4691.81570822,4274.18429178,0.552678029319,-22603,-32975,-172573,27675,83849,262288,-1209,-44211,-75600,,,,,,,,,,,,,,,0.0302193355186,0.0131613462438,0.000673112993991,0.0177311022688,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-11-11T00:00:00.000+09:00",4515,4540,4450,4505,14179,0,0.0440324449594,-0.0163755458515,50.7113725958,4441.88590996,4495.49889488,-53.6129849222,-63.4854720798,9.87248715758,4479.25,4606.4,96.6184910664,0.0107476226291,0.091247135054,-1.28751060725,,,,,"2025-11-12T06:51:51.000+09:00",0,-19403,0,0.00554938956715,0.00221975582686,0.0266370699223,1,0.00221975582686,0.0199778024417,0.00574873025618,-0.0220128516846,-0.0119007735676,-0.014092224657,0.00219145108936,0.0214469458527,17.9724604614,"test",4603.83333333,-0.0214676175651,1.00574873026,0.978532382435,31442.6,39787.5,0.356368206095,-1114085,-0.328336789193,4683.60936485,4274.89063515,0.563001761675,5754,10792,-178127,-14589,12576,258724,-360,-29479,-77018,,,,,,,,,,,,,,,0.00813848435152,-0.00459278437553,-0.00813848435152,0.00459278437553,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-11-12T00:00:00.000+09:00",4505,4550,4400,4530,39055,0.00554938956715,0.0389908256881,-0.0289389067524,53.3452469367,4455.44192381,4498.0545323,-42.6126084858,-59.310899361,16.6982908752,4472.5,4602,100.43145599,0.0099200460117,0.0838919194522,-0.0457848349788,,,,,"2025-11-13T06:51:51.000+09:00",0,-10797,0,0.00220750551876,-0.00110375275938,0.0198675496689,0,0,0.0332963374029,0.0128563443264,-0.0156453715776,-0.00940675684013,-0.0130929137662,0.00368615692609,0.0221702993356,18.9912034122,"test",4605.91666667,-0.0164824229705,1.01285634433,0.98351757703,31114.2,39964.6,0.977239857274,-1075030,-0.322450368576,4660.10330487,4284.89669513,0.653248899422,-41507,-68367,-183029,119592,150974,362695,-77952,-78984,-166037,,,,,,,,,,,,,,,0.0107150075857,0.0251506892691,-0.00516561801859,-0.019601299702,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-11-13T00:00:00.000+09:00",4525,4540,4500,4540,22706,0.00220750551876,0.0353477765108,-0.0257510729614,54.3950432665,4468.45085861,4501.16160398,-32.7107453691,-53.9908685626,21.2801231935,4466.5,4597.1,96.1149234195,0.00995147101715,0.0761630592335,-0.824910200018,,,,,"2025-11-14T06:51:44.000+09:00",0,3693,0,0.00330396475771,0.011013215859,0.0242290748899,1,-0.00110375275938,0.00883002207506,0.0164558379044,-0.0124208740293,-0.0072050099932,-0.0118922617979,0.00468725180474,0.0211706879779,18.4510667865,"test",4608.5,-0.0148638385592,1.0164558379,0.985136161441,33894,39365.05,0.57680607544,-1052324,-0.254450330941,4636.59115203,4296.40884797,0.716060621383,-28309,-26787,-159409,105844,105727,340713,-77775,-78135,-167910,,,,,,,,,,,,,,,0.00487665014613,0.0130831430431,-0.00266914462737,-0.0108756375243,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-11-14T00:00:00.000+09:00",4540,4585,4500,4555,21612,0.00330396475771,0.0423340961098,-0.0119305856833,55.9945695149,4481.76611113,4505.14963331,-23.3835221823,-47.8693992866,24.4858771042,4463.75,4592.4,95.3210003181,0.00975137912937,0.0727294227969,-0.865511263185,,,,,"2025-11-17T06:51:54.000+09:00",0,17533,0,-0.00878155872667,0.00109769484083,0.0340285400659,1,0,0.0187224669604,0.0204424530944,-0.00814388990506,-0.00513359433201,-0.0105091985261,0.00537560419413,0.0209266740545,18.4049848148,"test",4611.91666667,-0.0123412174981,1.02044245309,0.987658782502,33544.4,39202.45,0.551292074858,-1030712,-0.196228807128,4626.0729805,4301.4270195,0.781075420486,-38772,-30283,-99062,109581,91402,213560,-60809,-60986,-110989,,,,,,,,,,,,,,,-0.0381381230174,-0.0222894911637,0.0414420877751,0.0255934559214,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-11-17T00:00:00.000+09:00",4555,4595,4470,4515,58769,-0.00878155872667,0.00221975582686,-0.0120350109409,50.8706743696,4486.87901711,4505.8792901,-19.000272994,-42.095574028,23.0953010341,4461,4588.5,97.4409288668,0.00975576912975,0.0702977963201,0.919442998556,,,,,"2025-11-18T06:51:56.000+09:00",0,121089,0,0,-0.00110741971207,0.0332225913621,0,0,0.0274423710209,0.0121049092132,-0.0160183066362,-0.00420825536965,-0.00932349369392,0.00511523832426,0.0215816010779,19.3965302536,"test",4609.83333333,-0.0205719657254,1.01210490921,0.979428034275,31264.2,39745.05,1.47864954252,-1089481,-0.20720190313,4617.79923469,4304.20076531,0.672194717997,1441,-44323,-84447,-24497,98802,194688,23056,-54719,-105332,,,,,,,,,,,,,,,0.0193639896599,0.00531239558971,-0.0281455483866,-0.0140939543164,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-11-18T00:00:00.000+09:00",4535,4575,4450,4515,23216,0,0.00221975582686,-0.00550660792952,50.8706743696,4491.20532217,4506.55489824,-15.3495760744,-36.7463744373,21.3967983629,4459.75,4585.8,99.4094339478,0.0096581011055,0.0693509483216,-0.74539853875,,,,,"2025-11-19T06:51:56.000+09:00",0,6230,0,0.00221483942414,0,0.0232558139535,0,0.00442967884828,0.0276854928018,0.0123885868042,-0.0154389637577,-0.00339968462335,-0.00813873187981,0.00473904725645,0.0220175933439,18.4677574505,"test",4607.58333333,-0.0200936861334,1.0123885868,0.979906313867,33071.6,38868.45,0.597296779264,-1089481,-0.159457091806,4614.39394589,4305.10605411,0.678636155727,-39064,-71605,-99709,11187,131503,205129,23427,-54348,-104961,,,,,,,,,,,,,,,-0.0331674512441,-0.0265545548207,0.0331674512441,0.0265545548207,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-11-19T00:00:00.000+09:00",4500,4565,4465,4525,14553,0.00221483942414,-0.00110375275938,-0.00330396475771,52.1404651586,4496.40450337,4507.92120208,-11.5166987036,-31.7004392906,20.183740587,4459,4582.9,99.4516172372,0.00967278730757,0.0687233899091,-1.04761241839,,,,,"2025-11-20T06:51:56.000+09:00",0,30986,0,0.014364640884,-0.00552486187845,0.0331491712707,0,-0.00332225913621,0.0221483942414,0.0148015250056,-0.0126339217526,-0.00254512678532,-0.00700562194267,0.00446049515735,0.021978257953,18.0029253082,"test",4605.75,-0.0175324322857,1.01480152501,0.982467567714,28171.2,36937.1,0.393994114319,-1074928,-0.148095004751,4612.2187978,4305.7812022,0.715378272597,-154000,-142776,-211959,143010,114820,318300,10940,27906,-100482,,,,,,,,,,,,,,,-0.00609820873023,-0.00839877091157,0.00831304815437,0.0106136103357,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-11-20T00:00:00.000+09:00",4535,4590,4535,4590,30391,0.014364640884,0.011013215859,0.014364640884,59.4727102133,4510.80381055,4514.00111304,-3.19730248761,-25.99981193,22.8025094424,4462.25,4580.2,96.9907874346,0.0101372564362,0.0722634879647,-0.350862766454,,,,,"2025-11-21T06:51:56.000+09:00",0,32193,0,-0.00653594771242,-0.0217864923747,0.00762527233115,0,0.00220994475138,0.0121546961326,0.028629054849,0.00213964455701,-0.00069658006266,-0.00566444704357,0.00496786698091,0.0211308905086,18.7535371012,"test",4605.25,-0.00331143803268,1.02862905485,0.996688561967,29708.2,37702.3,0.806078143774,-1044537,-0.0847773212775,4623.47887459,4301.02112541,0.896175934145,-154860,-170874,-230619,145549,138507,333554,4850,27906,-100482,,,,,,,,,,,,,,,0.0191728739716,0.0236652435385,-0.00480823308759,-0.00930060265456,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-11-21T00:00:00.000+09:00",4570,4595,4515,4560,20443,-0.00653594771242,0.00109769484083,0.00773480662983,55.2644108712,4518.37245508,4517.408438,0.964017083161,-20.6070461274,21.5710632105,4464,4577.3,95.7771597607,0.0102612243917,0.0737629923948,-0.770588494097,,,,,"2025-11-24T06:51:56.000+09:00",0,51922,0,-0.0109649122807,-0.0197368421053,0.0263157894737,0,-0.00435729847495,0.0174291938998,0.0215053763441,-0.00377952067813,0.000211407255079,-0.00451908906302,0.00473049631809,0.0210037631054,18.3504737178,"test",4604.08333333,-0.00957483393365,1.02150537634,0.990425166066,29474.4,36754.7,0.556200975658,-1064980,-0.114773076641,4628.63899903,4299.36100097,0.791546962046,-162795,-195628,-218308,158305,180227,320748,4479,10940,-100379,,,,,,,,,,,,,,,-0.037851604929,-0.0313810345987,0.0313156572166,0.0248450868863,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-11-24T00:00:00.000+09:00",4555,4555,4510,4510,16790,-0.0109649122807,-0.00110741971207,0.00445434298441,49.0365075947,4517.08438507,4516.85966481,0.224720255894,-16.4406928507,16.6654131066,4465,4574,92.5073626349,0.0104128816201,0.0741318005426,-0.93022794208,,,,,"2025-11-25T06:51:56.000+09:00",0,-24701,0,0.00110864745011,-0.0166297117517,0.0421286031042,0,-0.00109649122807,0.00986842105263,0.010078387458,-0.0139921294272,4.9827107737e-05,-0.0036453864414,0.00369521354913,0.0205116103403,18.1425911958,"test",4598.83333333,-0.0193164933135,1.01007838746,0.980683506686,21078.6,33021.45,0.50845738149,-1081770,-0.0146934795413,4630.49924471,4299.50075529,0.635952282074,-70518,-214735,-211999,66607,205924,314939,0,4850,-100379,,,,,,,,,,,,,,,-0.00186854767132,-0.0086926326755,-0.00909636460938,-0.0022722796052,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-11-25T00:00:00.000+09:00",4500,4555,4495,4515,20646,0.00110864745011,0,0.010067114094,49.6475920577,4516.76371044,4516.72191186,0.0417985791919,-13.1441945647,13.1859931439,4467.25,4570.3,90.185408161,0.0103569554669,0.0747338427086,-0.680179201117,,,,,"2025-11-26T06:51:56.000+09:00",0,20000,0,-0.00332225913621,-0.0132890365449,0.0398671096346,0,-0.00221729490022,0.0133037694013,0.0106889025687,-0.0120998621535,9.25771410673e-06,-0.00291122803205,0.00292048574616,0.0199746197477,18.3504373516,"test",4594.58333333,-0.0173211208851,1.01068890257,0.982678879115,20564.6,32638.45,0.632566803877,-1061124,0.0601254042395,4634.17737942,4300.32262058,0.643026267368,-113763,-245573,-310973,114263,241583,413913,0,4479,-100379,,,,,,,,,,,,,,,0.00304727435349,-0.000478725888562,-0.00193862690338,0.00158737333867,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-11-26T00:00:00.000+09:00",4515,4555,4475,4500,42749,-0.00332225913621,-0.00552486187845,0.0158013544018,47.7960236347,4514.18467807,4515.48325172,-1.29857365844,-10.7750703835,9.47649672503,4470.75,4566.1,89.4578790066,0.0101697387605,0.0745251093947,0.559345348866,,,,,"2025-11-27T06:51:56.000+09:00",0,-108401,0,-0.00222222222222,0.01,0.0333333333333,1,0,0.0177187153931,0.00654252642174,-0.0144762488776,-0.000288571924098,-0.00239446008522,0.00210588816112,0.0198795286681,19.0749337632,"test",4590.41666667,-0.0196968321685,1.00654252642,0.980303167832,26203.8,32836.65,1.30186849146,-1103873,0.0537265524955,4637.34156641,4304.15843359,0.587789558108,-64550,-106178,-363173,59413,96630,456119,5637,5637,-90380,,,,,,,,,,,,,,,0.0267226228556,0.0248706236931,-0.0300448819918,-0.0281928828293,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-11-27T00:00:00.000+09:00",4490,4520,4460,4490,23116,-0.00222222222222,-0.0217864923747,0.0204545454545,46.5496411492,4510.46395836,4513.59560345,-3.13164508498,-9.24638532377,6.11474023879,4475.25,4560.9,87.3537447919,0.0100471672445,0.0730856250856,-0.500657272081,,,,,"2025-11-28T06:51:56.000+09:00",0,-1604,0,-0.00445434298441,0.011135857461,0.0400890868597,1,-0.00222222222222,0.0133333333333,0.00329590525669,-0.0155451774869,-0.000697471065697,-0.0020593285799,0.00136185751421,0.0194551770138,18.4578882878,"test",4585.5,-0.0208265183731,1.00329590526,0.979173481627,24748.8,32013.3,0.722074887625,-1126989,0.0808273436353,4638.78822183,4311.71177817,0.545096491312,-63904,-123779,-391124,50074,110449,475542,13830,13830,-82124,,,,,,,,,,,,,,,0.00657431321907,0.0031231477682,-0.00879653544129,-0.00534536999043,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-11-28T00:00:00.000+09:00",4480,4515,4435,4470,61549,-0.00445434298441,-0.0197368421053,0.0147559591373,44.074167179,4504.238734,4510.36629949,-6.12756548942,-8.6226213569,2.49505586748,4478.5,4555.2,86.8284773067,0.0101187576394,0.071621158533,1.51815127685,,,,,"2025-12-01T06:51:56.000+09:00",0,6211,0,-0.00782997762864,0.0469798657718,0.0089485458613,1,-0.0022271714922,0.0178173719376,-0.00189795690521,-0.0187038988409,-0.00137082002001,-0.00192899806642,0.000558178046416,0.0194247152811,19.4327325758,"test",4580.16666667,-0.0240529820603,0.998102043095,0.97594701794,32970,32999.4,1.86515512403,-1188538,-0.0782211191719,4638.87767924,4318.12232076,0.473500053,89319,6541,-256438,-112214,-28936,331057,22895,22895,-72175,,,,,,,,,,,,,,,-0.0151295113258,0.0370542917528,0.0106751683414,-0.0415086347372,,,0,1,1
"011370","서한","KOSDAQ","KRW","1d","2025-12-01T00:00:00.000+09:00",4460,4495,4415,4435,42701,-0.00782997762864,-0.0166297117517,0.0278099652375,40.0593257748,4493.58662108,4504.78361064,-11.1969895614,-9.1374949978,-2.0594945636,4484.5,4550.3,86.3407289277,0.00912131429383,0.0640242392713,0.679052978899,,,,,"2025-12-02T06:51:56.000+09:00",0,-37775,0,0.00450958286359,0.0349492671928,0.0169109357384,1,-0.00223713646532,0.0178970917226,-0.0110380198461,-0.0253389886381,-0.00252468761249,-0.00206031454291,-0.000464373069582,0.0194680335801,19.0592605182,"test",4575.58333333,-0.0307246799133,0.988961980154,0.969275320087,38152.2,31460.15,1.35730439938,-1231239,-0.0331212661097,4628.05835051,4340.94164949,0.327596235867,68489,32829,-259204,-89691,-59668,328907,21202,26839,-67241,,,,,,,,,,,,,,,-0.00158407167542,0.0106391138089,-0.00624590595321,-0.0184690914376,,,0,1,1
"011370","서한","KOSDAQ","KRW","1d","2025-12-02T00:00:00.000+09:00",4435,4475,4425,4455,14600,0.00450958286359,-0.0132890365449,0.0324449594438,43.2410689556,4487.65021783,4501.09593578,-13.4457179419,-9.99913958662,-3.44657835526,4491.5,4545.8,83.7449625757,0.00913930372539,0.0542463065904,-0.938741828574,,,,,"2025-12-03T06:51:56.000+09:00",0,36833,0,0.020202020202,0.0381593714927,0.0123456790123,1,0,0.011273957159,-0.00812646109318,-0.0199744819394,-0.00301811850547,-0.00224447577702,-0.000773642728453,0.0187979713975,17.990559163,"test",4572.33333333,-0.0256615878107,0.991873538907,0.974338412189,36943,30505.45,0.478603003726,-1216639,-0.0102276806276,4613.32364303,4369.67635697,0.35019328312,86933,76917,-229469,-102947,-106761,278901,13009,26839,-52509,,,,,,,,,,,,,,,0.0190186130391,0.00654827728268,-0.0145090301755,-0.0020386944191,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2025-12-03T00:00:00.000+09:00",4480,4545,4445,4545,43791,0.020202020202,0.01,0.0424311926606,54.8543855107,4496.47326124,4504.34808868,-7.87482743721,-9.57427715674,1.69944971952,4500.75,4543.8,84.9060366774,0.00983129226778,0.0478864501588,0.770160008466,,,,,"2025-12-04T06:51:56.000+09:00",0,41949,0,-0.001100110011,0.016501650165,-0.027502750275,1,0.00561167227834,0.0224466891134,0.00983169471755,0.000264096130992,-0.00173263529972,-0.00210655162964,0.000373916329927,0.0186811961887,19.1089666074,"test",4570.25,-0.00552486187845,1.00983169472,0.994475138122,37151.4,30660.15,1.42827089887,-1172848,-0.00513043804417,4608.51247028,4392.98752972,0.705312665377,26785,97876,-219445,-32323,-120672,241752,3944,21202,-24239,,,,,,,,,,,,,,,0.0103556257556,0.00386678442946,0.00984639444637,0.0163352357726,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-12-04T00:00:00.000+09:00",4560,4565,4510,4540,15424,-0.001100110011,0.011135857461,0.0353477765108,54.1910069138,4503.16968259,4506.988971,-3.81928841006,-8.4232794074,4.60399099734,4508.5,4540.7,82.7698912005,0.0098187712657,0.0420865476861,-0.933134370685,,,,,"2025-12-05T06:51:56.000+09:00",0,1175,0,0.0308370044053,0.0242290748899,-0.034140969163,1,0.003300330033,0.012101210121,0.006986802706,-0.00015416125267,-0.000841252953758,-0.00185534788709,0.00101409493333,0.0182312535684,18.0643623222,"test",4567.16666667,-0.00594825384082,1.00698680271,0.994051746159,35613,30991,0.497692878578,-1188272,-0.0441692749508,4603.37360012,4413.62639988,0.666010354618,-7500,89233,-232207,5852,-103890,250793,0,13009,-23390,,,,,,,,,,,,,,,-0.00192998538265,-0.0023390306971,0.000829875371651,0.00123892068609,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-12-05T00:00:00.000+09:00",4580,4725,4580,4680,140978,0.0308370044053,0.0469798657718,0.070938215103,66.4320336583,4530.37434681,4519.80460278,10.569744029,-4.62467472012,15.1944187491,4524,4540.4,90.072041829,0.0115895060241,0.0443983551963,3.5799487972,,,,,"2025-12-08T06:51:56.000+09:00",0,191830,0,-0.0192307692308,0.00641025641026,-0.0715811965812,1,0.00881057268722,0.0319383259912,0.0344827586207,0.030746189763,0.00225849231389,-0.000988178359001,0.00324667067289,0.019246162784,20.3074125192,"test",4566.75,0.0247988175398,1.03448275862,1.02479881754,51498.8,36871.9,3.82345363271,-1047294,0.185725444037,4624.42907945,4423.57092055,1.27666747942,-42502,-54904,-274274,40533,45986,288679,0,3944,-23207,,,,,,,,,,,,,,,0.0177584268129,-0.00547411892496,0.0130785775924,0.0363111233303,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-12-08T00:00:00.000+09:00",4670,4670,4550,4590,41029,-0.0192307692308,0.0349492671928,0.0188679245283,56.0608981361,4539.54752422,4525.00426183,14.5432623897,-0.79108729815,15.3343496879,4528.25,4537.9,92.9240388412,0.0107864523506,0.0459269580196,0.199873006995,,,,,"2025-12-09T06:51:56.000+09:00",0,-68098,0,0.00762527233115,0.016339869281,-0.057734204793,1,-0.00213675213675,0.025641025641,0.0136366145862,0.0114810815575,0.00316846675158,-0.000172350173889,0.00334081692547,0.0202448886364,19.0536697211,"test",4565.33333333,0.00540303738318,1.01363661459,1.00540303738,51164.4,35414.85,1.15852530789,-1088323,0.0363717480097,4632.23437383,4424.26562617,0.796919612668,-82864,-53477,-279706,79484,48503,293561,0,0,-23030,,,,,,,,,,,,,,,0.0133656906623,0.00329822436577,-0.0325964598931,-0.0225289935965,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-12-09T00:00:00.000+09:00",4590,4630,4580,4625,21271,0.00762527233115,0.0381593714927,0.0266370699223,58.7574250097,4552.69405896,4532.41135355,20.2827054087,3.42367124322,16.8590341655,4534.25,4536.5,89.8580360669,0.0108789895434,0.0491822207112,-0.520364372394,,,,,"2025-12-10T06:51:56.000+09:00",0,2960,0,-0.00108108108108,-0.00108108108108,-0.0583783783784,0,0,0.0108932461874,0.0200143353366,0.0195084316103,0.00438544981809,0.000740253241776,0.00364519657632,0.019428764555,18.4043315818,"test",4564.08333333,0.0133469663496,1.02001433534,1.01334696635,52498.6,35769.45,0.594669473531,-1067052,0.0657446508124,4645.75224213,4422.74775787,0.906942489525,-236817,-234517,-474778,229172,228229,494554,0,0,-23030,,,,,,,,,,,,,,,-0.00271971310637,0.00383707520021,0.0103449854375,0.00378819713095,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-12-10T00:00:00.000+09:00",4615,4670,4595,4620,26912,-0.00108108108108,0.016501650165,0.0198675496689,58.2078565153,4563.04881912,4538.89940143,24.1494176838,7.56882053134,16.5805971525,4538.75,4535,88.7967477764,0.0108476821639,0.0517998036707,-0.295538574269,,,,,"2025-12-11T06:51:56.000+09:00",0,10685,0,0.00649350649351,0.0119047619048,-0.0627705627706,1,-0.00216216216216,0.0162162162162,0.0179014045717,0.018743109151,0.00522714668481,0.00163827284228,0.00358887384253,0.0192200752763,18.6384775549,"test",4562.58333333,0.0125842450366,1.01790140457,1.01258424504,49122.8,35162.3,0.765365178046,-1093964,-0.0269237222821,4656.30317946,4421.19682054,0.845588270673,-125840,-207529,-358607,121521,199830,290608,0,0,54745,,,,,,,,,,,,,,,-0.00206344800956,0.0039190422505,0.000982366928476,-0.00500012333158,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-12-11T00:00:00.000+09:00",4680,4680,4600,4650,24146,0.00649350649351,0.0242290748899,0.0242290748899,60.5896561812,4576.42592387,4547.1290754,29.2968484671,11.9144261185,17.3824223486,4544.25,4534.4,88.1684086495,0.0109107327506,0.0559705682783,-0.397632861406,,,,,"2025-12-12T06:51:45.000+09:00",0,-15560,0,0.0129032258065,-0.00537634408602,-0.0731182795699,0,0.012987012987,0.017316017316,0.0232711668592,0.0254940014114,0.0063003975198,0.00256224217602,0.00373815534378,0.0189609480967,18.5364965214,"test",4560.91666667,0.0195318923462,1.02327116686,1.01953189235,50867.2,35234.3,0.685298132785,-1069818,-0.0248252413132,4671.42212745,4417.07787255,0.915775068488,-127743,-173720,-379140,123424,166075,311141,0,0,54745,,,,,,,,,,,,,,,-0.00589600967352,-0.000385026737968,0.012389516167,0.00687853323147,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-12-12T00:00:00.000+09:00",4675,4710,4645,4710,34357,0.0129032258065,0.00641025641026,0.0340285400659,64.8984132746,4596.97578174,4559.19358833,37.7821934002,17.0879795748,20.6942138254,4552,4535.9,86.5135223174,0.0111975947353,0.0642799031033,-0.0546526681831,,,,,"2025-12-15T06:51:45.000+09:00",0,10781,0,-0.00955414012739,-0.00636942675159,-0.0828025477707,0,0.00537634408602,0.0139784946237,0.0347100175747,0.0383826803942,0.00802169711257,0.00362802114115,0.00439367597142,0.0183680514474,18.9020042546,"test",4560.16666667,0.0328569862213,1.03471001757,1.03285698622,29543,35871.55,0.957778518074,-1035461,-0.00661945190548,4698.30105946,4405.69894054,1.03998241906,82969,-109046,-353037,-52410,135286,332563,0,0,37779,,,,,,,,,,,,,,,0.013754616092,0.00288881280493,-0.000851390285525,0.0100144130015,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-12-15T00:00:00.000+09:00",4710,4725,4600,4665,27246,-0.00955414012739,0.016339869281,0.0332225913621,59.6325328786,4607.44104608,4567.03110031,40.4099457735,21.7523728146,18.6575729589,4559.5,4536.1,89.2625564376,0.0112350837504,0.0671842577185,-0.25861888037,,,,,"2025-12-16T06:51:45.000+09:00",0,13743,0,-0.0096463022508,0.0075026795284,-0.0793140407288,1,0,0.0265392781316,0.0231385020287,0.0284164811181,0.0086623677971,0.00466288806314,0.00399947973396,0.0191345244239,18.6605051215,"test",4559.91666667,0.0230450117875,1.02313850203,1.02304501179,26786.4,34295.4,0.794450567715,-1062707,0.0390343894516,4712.66331153,4406.33668847,0.844403626898,32308,-92357,-327740,-1794,118552,313311,0,0,31689,,,,,,,,,,,,,,,-0.0183746244445,0.00158960462586,0.00882048431708,-0.0111437447532,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-12-16T00:00:00.000+09:00",4630,4695,4605,4620,26204,-0.0096463022508,-0.00108108108108,0.0232558139535,54.8404674061,4609.37319284,4570.95472251,38.4184703306,25.0855923178,13.3328780128,4564.75,4534.9,89.3152309777,0.0115015269463,0.0674291058725,-0.302916327234,,,,,"2025-12-17T06:51:58.000+09:00",0,-38301,0,0.0119047619048,0.0162337662338,-0.0595238095238,1,-0.0075026795284,0.0192926045016,0.0121036201325,0.018765573662,0.00831568621874,0.00542978188696,0.00288590433178,0.0193323010774,18.6118173422,"test",4558.91666667,0.0133986509953,1.01210362013,1.013398651,27773,34444.8,0.760753437384,-1088911,0.000827410813824,4718.64850552,4410.85149448,0.679501418207,24872,87969,-315204,5910,-57187,305864,0,0,31318,,,,,,,,,,,,,,,-0.0223586328623,-0.0242003344588,0.0127123306114,0.014554032208,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-12-17T00:00:00.000+09:00",4625,4695,4625,4675,39081,0.0119047619048,0.0119047619048,0.0331491712707,59.1602097966,4619.46962471,4578.6617801,40.8078446095,28.2300427761,12.5778018334,4572.25,4534.3,88.2927144793,0.0117351243807,0.0699529003373,0.127085314453,,,,,"2025-12-18T06:51:57.000+09:00",0,79336,0,-0.0106951871658,-0.00534759358289,-0.0770053475936,0,0.00108225108225,0.0151515151515,0.0224725244683,0.0310301479832,0.0087289507186,0.00603851182377,0.00269043889484,0.0188861421346,19.0233761416,"test",4559.41666667,0.0253504651545,1.02247252447,1.02535046515,30206.8,35671.2,1.09558971944,-1049830,0.0351796407186,4732.17107428,4412.32892572,0.821252219135,-2792,14002,-201829,8963,22728,198516,0,0,26839,,,,,,,,,,,,,,,0.0143231152776,-0.0055015227429,-0.00241835337281,0.0174062846477,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-12-18T00:00:00.000+09:00",4680,4680,4625,4625,11768,-0.0106951871658,-0.00537634408602,0.00762527233115,54.0943590784,4620.32045168,4582.09424083,38.2262108438,30.2292763897,7.99693445417,4574,4532.8,85.9146634451,0.0116535985973,0.0705809839055,-0.840954556152,,,,,"2025-12-19T06:51:58.000+09:00",0,-5345,0,0.0118918918919,0.00972972972973,-0.0551351351351,1,0.00106951871658,0.0117647058824,0.0111499781373,0.0203406283092,0.00826512666893,0.00653605975992,0.00172906690901,0.0185761434476,17.8123709306,"test",4558.25,0.0146437777656,1.01114997814,1.01464377777,27731.2,34740.05,0.338744475037,-1061598,-0.0245552323615,4735.41871019,4412.58128981,0.657974251992,19996,55382,-152884,-13780,-18652,153982,0,0,26839,,,,,,,,,,,,,,,-0.015259798689,-0.0106907262889,0.00456461152321,-4.46087690631e-06,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2025-12-19T00:00:00.000+09:00",4720,4740,4640,4680,34598,0.0118918918919,-0.00636942675159,0.0263157894737,58.3220780238,4629.50192065,4589.34651929,40.1554013597,32.2145013837,7.94089997603,4580,4533.4,87.9921874847,0.0117927084641,0.0732271574367,-0.0313351479967,,,,,"2025-12-22T06:51:57.000+09:00",0,24629,0,0.0042735042735,-0.0363247863248,-0.0844017094017,0,0.0205405405405,0.0216216216216,0.0218340611354,0.0323377597388,0.00858021396574,0.00688344046659,0.00169677349915,0.0188017494625,18.902604551,"test",4558,0.0267661254936,1.02183406114,1.02676612549,27779.4,35447.8,0.976026720981,-1027000,0.0535717308267,4747.69019053,4412.30980947,0.79816890208,-45412,-40412,-197821,54775,49998,202334,0,0,26839,,,,,,,,,,,,,,,0.00651894725511,0.0154660335282,0.00537294463678,-0.00357414163634,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2025-12-22T00:00:00.000+09:00",4685,4725,4680,4700,40894,0.0042735042735,0.0075026795284,0.0421286031042,59.772889173,4640.34777901,4597.54307342,42.8047055945,34.3325422258,8.47216336868,4589.5,4535.9,84.9213169501,0.0114587694781,0.0750486481098,0.158261327358,,,,,"2025-12-23T06:51:58.000+09:00",0,3002,0,-0.00106382978723,-0.0404255319149,-0.0840425531915,0,0.00106837606838,0.00961538461538,0.0240766968079,0.0361780462532,0.00910738416904,0.00730479621826,0.00180258795078,0.0180683653085,19.0740564249,"test",4557.75,0.0312105753936,1.02407669681,1.03121057539,30509,36653,1.11570676343,-986106,0.130499549832,4761.71788525,4417.28211475,0.820814530499,-32278,-50584,-163589,35693,60215,167602,0,0,26839,,,,,,,,,,,,,,,0.0212359005609,0.0151539982737,-0.0169623962874,-0.0108804940002,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2025-12-23T00:00:00.000+09:00",4740,4740,4670,4695,19302,-0.00106382978723,0.0162337662338,0.0398671096346,59.2179025186,4648.75581301,4604.76210502,43.9937079939,36.2647753795,7.72893261449,4598.5,4538.2,83.8555085965,0.0114782232808,0.0758952480087,-0.643976954659,,,,,"2025-12-24T06:51:57.000+09:00",0,-37347,0,-0.00958466453674,-0.0394036208733,-0.0607028753994,0,0.00851063829787,0.0148936170213,0.0209851038382,0.0345511436252,0.00937033184109,0.00772412681138,0.00164620502971,0.0178605982101,18.3222173991,"test",4557.75,0.0301135428665,1.02098510384,1.03011354287,29128.6,36585.8,0.527581739363,-1005408,0.076144296421,4773.00214898,4423.99785102,0.77650089286,-130750,-100240,-169871,98627,74065,138346,35538,35538,62377,,,,,,,,,,,,,,,0.00277403657637,-0.0103106098112,-0.0038378663636,0.00924678002399,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2025-12-24T00:00:00.000+09:00",4710,4710,4650,4650,51353,-0.00958466453674,-0.00534759358289,0.0333333333333,54.328733353,4648.94722639,4608.1130602,40.834166193,37.1786535422,3.65551265083,4606,4537.9,82.1515436968,0.0117029594699,0.0737094057279,0.530941864684,,,,,"2025-12-26T06:51:57.000+09:00",0,1997,0,0.00430107526882,-0.0494623655914,-0.0397849462366,0,0.00319488817891,0.0127795527157,0.00955275727312,0.0247030564799,0.00878154111677,0.00799540936391,0.000786131752867,0.0176669986445,19.291101139,"test",4557,0.0204081632653,1.00955275727,1.02040816327,31583,37016,1.38731899719,-1056761,0.0636373460125,4775.75276139,4436.24723861,0.629600248147,-116892,-154512,-250163,26435,67470,169356,90457,90457,111659,,,,,,,,,,,,,,,-0.00211302497741,-0.00474139805994,-0.00747163955933,-0.0048432664768,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2025-12-26T00:00:00.000+09:00",4650,4700,4630,4670,172232,0.00430107526882,0.00972972972973,0.0400890868597,56.0649169944,4652.18611464,4612.69727796,39.4888366772,37.6406901692,1.84814650805,4615,4538.1,81.2835762899,0.0116797326466,0.0707069844924,3.21611283473,,,,,"2025-12-29T06:51:57.000+09:00",0,-24455,0,-0.03426124197,-0.0610278372591,-0.03426124197,0,0,0.0150537634409,0.011917659805,0.029065027214,0.00845585367821,0.00806010496128,0.000395748716928,0.0174054767216,20.505512036,"test",4556.83333333,0.0248344976409,1.0119176598,1.02483449764,63675.8,44471.8,3.87283626928,-884529,0.272599714875,4778.15636672,4451.84363328,0.668549965616,-85987,-156567,-185672,-5570,68425,111958,90457,90457,103466,,,,,,,,,,,,,,,0.00512580866568,0.00488417832168,-0.000824733396866,-0.000583103052861,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2025-12-29T00:00:00.000+09:00",4635,4635,4475,4510,57742,-0.03426124197,-0.0363247863248,0.0089485458613,42.2330760021,4630.31132777,4605.09007219,25.2212555845,35.1568032522,-9.93554766773,4617,4536.1,89.4061779834,0.0140698444118,0.0679474214553,0.339468780012,,,,,"2025-12-30T06:51:57.000+09:00",0,-118138,0,0,-0.0365853658537,0,0,-0.00749464668094,0.03426124197,-0.0231752220056,-0.00575384140561,0.00559229613847,0.00779530005593,-0.00220300391746,0.0198239862491,19.377792527,"test",4554.75,-0.00982490806301,0.976824777994,0.990175091937,68304.6,44281.45,1.30397717329,-942271,0.278070162562,4773.85662243,4460.14337757,0.158924187125,-105178,-160006,-364368,-30065,-10775,220495,134143,169681,173625,,,,,,,,,,,,,,,0.0220065477228,0.014048517403,-0.0562677896928,-0.048309759373,,,0,1,-1
"011370","서한","KOSDAQ","KRW","1d","2025-12-30T00:00:00.000+09:00",4510,4535,4485,4510,12980,0,-0.0404255319149,0.0169109357384,42.2330760021,4611.80189273,4598.04636314,13.7555295935,30.8765485205,-17.121018927,4620.75,4534.9,86.5914509846,0.0139397023938,0.0615361364728,-0.741016278155,,,,,"2026-01-02T06:51:57.000+09:00",0,-18966,0,0,-0.0410199556541,-0.00443458980044,0,0,0.0110864745011,-0.0239679705675,-0.00549074952039,0.00305000656176,0.00684624135709,-0.00379623479534,0.0191998782671,17.8852174398,"test",4552.33333333,-0.00929926045252,0.976032029432,0.990700739547,62721.8,42795.4,0.303303626091,-942271,0.337615725055,4762.9215513,4478.5784487,0.110505762283,-61639,-183873,-380291,-59803,-28026,199244,120242,210699,210699,,,,,,,,,,,,,,,-0.00151401709726,-0.00763465188346,0.00151401709726,0.00763465188346,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2026-01-02T00:00:00.000+09:00",4630,4630,4485,4510,22858,0,-0.0394036208733,0.0123456790123,42.2330760021,4596.14006308,4591.52441031,4.61565276762,25.6243693699,-21.0087166023,4623.5,4534.3,90.7634902,0.0139165313192,0.0566339966986,-0.508936143477,,,,,"2026-01-05T06:51:57.000+09:00",0,-22491,0,-0.019955654102,-0.0343680709534,-0.0121951219512,0,0.0266075388027,0.0321507760532,-0.0245485022169,-0.00535915135743,0.00102342633428,0.00568167835253,-0.00465825201825,0.0201249423947,18.4511088867,"test",4549.5,-0.00868227277723,0.975451497783,0.991317727223,63433,43208.3,0.529018730198,-942271,0.317494555444,4754.42364187,4492.57635813,0.0665412358664,20262,-5555,-252343,-140604,-170806,74301,120242,175161,210699,,,,,,,,,,,,,,,0.0226521473979,0.0217186942851,-0.0226521473979,-0.0217186942851,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2026-01-05T00:00:00.000+09:00",4510,4510,4415,4420,80757,-0.019955654102,-0.0494623655914,-0.027502750275,35.9943034254,4569.04159184,4578.81889844,-9.77730660046,18.5440341758,-28.3213407763,4617.25,4531.9,91.0660980429,0.0138563258622,0.0671531532503,0.874668595154,,,,,"2026-01-06T06:51:57.000+09:00",0,-26513,0,-0.0079185520362,-0.0203619909502,0.00565610859729,0,0,0.0210643015521,-0.0427202339055,-0.024691630442,-0.00221206031685,0.00419548284521,-0.00640754316206,0.0206031896025,19.6930949025,"test",4544.75,-0.0274492546345,0.957279766095,0.972550745366,69313.8,45056.6,1.7923456275,-1023028,0.166257551613,4772.28144842,4462.21855158,-0.136161249885,124697,81583,-266456,-159639,-196849,93179,41018,120242,210699,,,,,,,,,,,,,,,0.0343161709938,0.0126167285341,-0.0542718250958,-0.0325723826361,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2026-01-06T00:00:00.000+09:00",4460,4460,4365,4385,48611,-0.0079185520362,-0.0610278372591,-0.034140969163,33.8971971124,4540.72750079,4564.461943,-23.7344422125,10.0883388982,-33.8227811107,4609.5,4529.1,91.3470910398,0.0139309638742,0.0792825997118,0.0470841644026,,,,,"2026-01-07T06:51:57.000+09:00",0,-22223,0,-0.00912200684151,-0.0171037628278,0.018244013683,0,0.00904977375566,0.0214932126697,-0.0487037639657,-0.0318164756795,-0.00541264360604,0.00230064741122,-0.00771329101726,0.0208317197354,19.1775500312,"test",4539.5,-0.0340345853068,0.951296236034,0.965965414693,44589.6,46715.95,1.04056537435,-1071639,0.12483209696,4792.22657169,4426.77342831,-0.1143058394,148710,50824,-224081,-159534,-181990,33858,0,120242,210699,,,,,,,,,,,,,,,0.0152461458389,-0.00159791122715,-0.0231646978751,-0.00632064080905,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2026-01-07T00:00:00.000+09:00",4415,4415,4300,4345,48676,-0.00912200684151,-0.0365853658537,-0.0715811965812,31.6291560723,4510.61557759,4548.20550278,-37.5899251881,0.552686080913,-38.1426112691,4592.75,4525.5,93.036584537,0.0118384515304,0.0926482569042,0.19350909055,,,,,"2026-01-08T06:51:57.000+09:00",0,-38493,0,-0.00460299194476,-0.00575373993096,0.04833141542,0,0.00684150513113,0.0262257696693,-0.0539437156388,-0.0398850955696,-0.00865130614227,0.000127200478921,-0.00877850662119,0.0214123324596,19.1697224169,"test",4534.41666667,-0.0417731056917,0.946056284361,0.958226894308,42776.4,42100.85,1.15617618172,-1120315,-0.086721527,4805.50514095,4379.99485905,-0.0822420997573,57066,156689,-152775,-67903,-208644,-34135,0,41018,210699,,,,,,,,,,,,,,,0.00565243907829,-0.0089751770453,-0.0147744459198,-0.0001468297962,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2026-01-08T00:00:00.000+09:00",4375,4375,4300,4325,29903,-0.00460299194476,-0.0410199556541,-0.057734204793,30.5292442715,4482.05933488,4531.67176183,-49.6124269476,-9.48033652478,-40.1320904228,4579.5,4522.2,91.74825707,0.0112916310271,0.105990244248,-0.341570514402,,,,,"2026-01-09T06:51:49.000+09:00",0,3237,0,0.00693641618497,-0.00693641618497,0.0566473988439,0,0.00690448791715,0.0172612197929,-0.0555737525931,-0.0436070938924,-0.0114710813752,-0.00219198532365,-0.00927909605151,0.0212134698428,18.6778815159,"test",4530.25,-0.0453065504111,0.944426247407,0.954693449589,46161,41544.55,0.719781535725,-1150218,-0.0744923220976,4822.19116177,4336.80883823,-0.0243289416611,55203,198425,-128389,-71226,-208272,-57531,11,11,210710,,,,,,,,,,,,,,,0.000287845029509,-0.00351491993793,-0.00489083697427,-0.00108807200683,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2026-01-09T00:00:00.000+09:00",4390,4390,4315,4355,11795,0.00693641618497,-0.0343680709534,-0.0583783783784,34.2242249673,4462.5117449,4518.58496466,-56.0732197568,-18.7989131712,-37.2743065856,4566,4519.9,90.5519529936,0.0112604668168,0.11408385928,-0.850418607801,,,,,"2026-01-12T06:51:49.000+09:00",0,-5855,0,-0.00574052812859,-0.00229621125144,0.0470723306544,0,0.0150289017341,0.0173410404624,-0.0462111257118,-0.0364831080334,-0.012875595811,-0.00431662759384,-0.00855896821714,0.0207926413303,17.7545109006,"test",4526.5,-0.0378879929305,0.953788874288,0.962112007069,43948.4,41070.75,0.28718735353,-1138423,-0.0868878703213,4826.45345074,4305.54654926,0.0949372154521,115433,145995,128169,-87129,-128515,-282443,-2839,-2839,207860,,,,,,,,,,,,,,,0.00745765392532,0.00408872317437,-0.000521237740347,0.0028476930106,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2026-01-12T00:00:00.000+09:00",4355,4375,4305,4330,40717,-0.00574052812859,-0.0203619909502,-0.0627705627706,32.6650429359,4442.12532261,4504.61570802,-62.4903854079,-27.5372076185,-34.9531777893,4551.5,4517.9,89.0839563512,0.0112678144324,0.122368362861,-0.0304618712913,,,,,"2026-01-13T06:51:49.000+09:00",0,-39836,0,-0.00461893764434,-0.00346420323326,0.0762124711316,0,0,0.01607347876,-0.048665275184,-0.0415901193032,-0.0144319596785,-0.00635963224446,-0.00807232743403,0.0205736619749,18.9877238013,"test",4520.91666667,-0.0422296363201,0.951334724816,0.95777036368,35940.4,41761,0.975000598645,-1179140,-0.101980316563,4829.97980178,4273.02019822,0.102305088945,82692,114684,55757,-56977,-105982,-212633,-3237,-3237,207462,,,,,,,,,,,,,,,0.00838798862705,0.00199383914254,-0.0141285167556,-0.00773436727113,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2026-01-13T00:00:00.000+09:00",4355,4355,4285,4310,61112,-0.00461893764434,-0.0171037628278,-0.0731182795699,31.4313668751,4421.7983499,4490.19972964,-68.4013797452,-35.7100420439,-32.6913377013,4534.5,4516.1,87.7208166118,0.0110493649973,0.129434508391,0.510739568046,,,,,"2026-01-14T06:51:52.000+09:00",0,-1642,0,0.00232018561485,0.0139211136891,0.0858468677494,1,0.00577367205543,0.0161662817552,-0.0495093174551,-0.0456367219504,-0.0158703897321,-0.00828539258558,-0.00758499714648,0.0203528576826,19.3891567121,"test",4515.08333333,-0.0454218268397,0.950490682545,0.95457817316,38440.6,43609.3,1.40135246381,-1240252,-0.195410153339,4827.96038915,4241.03961085,0.11749522542,65343,115058,64697,-42041,-90779,-222996,-1825,-1814,208885,,,,,,,,,,,,,,,0.0146709364101,-0.000873858982323,-0.0192898740544,-0.00374507866202,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2026-01-14T00:00:00.000+09:00",4330,4330,4290,4320,23925,0.00232018561485,-0.00575373993096,-0.0828025477707,32.7980087802,4406.1370653,4477.59234226,-71.455276964,-42.8590890279,-28.5961879361,4515,4514.4,84.3121868538,0.0104789298471,0.131136450837,-0.555683899813,,,,,"2026-01-15T06:52:06.000+09:00",0,20405,0,-0.00578703703704,-0.00810185185185,0.112268518519,0,0.0046403712297,0.0092807424594,-0.0431893687708,-0.0430622009569,-0.0165405733713,-0.00992108542312,-0.00661948794817,0.0195167099199,18.4536899072,"test",4510.25,-0.0421816972452,0.956810631229,0.957818302755,33490.4,43087.7,0.555262870842,-1216327,-0.209881242211,4811.04053776,4218.95946224,0.170653212779,50811,139740,96011,-44806,-105418,-274839,-9005,-11844,198855,,,,,,,,,,,,,,,0.00649101571823,-0.00716558831588,-0.00417083010338,0.00948577393073,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2026-01-15T00:00:00.000+09:00",4320,4325,4270,4295,56988,-0.00578703703704,-0.00693641618497,-0.0793140407288,31.1276846644,4389.03905525,4464.06698358,-75.0279283238,-49.2928568871,-25.7350714367,4496.5,4514,82.2184592214,0.0104156846879,0.134508468318,0.360734640478,,,,,"2026-01-16T06:52:06.000+09:00",0,39521,0,0.011641443539,0.0023282887078,0.136204889406,1,0,0.0127314814815,-0.0448126320471,-0.0485157288436,-0.0174686678286,-0.0114768002065,-0.00599186762206,0.0191428310178,19.3158028368,"test",4505.66666667,-0.0467559369683,0.955187367953,0.953244063032,38907.4,44574.8,1.27848021752,-1273315,-0.23624110484,4798.9086639,4194.0913361,0.166841555722,54817,114298,78266,-50072,-84828,-260911,-4760,-8008,202702,,,,,,,,,,,,,,,0.0157629522983,0.00953108747798,-0.0215499893353,-0.015318124515,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2026-01-16T00:00:00.000+09:00",4295,4370,4280,4345,50548,0.011641443539,-0.00229621125144,-0.0595238095238,37.9355486903,4382.26381598,4455.24720702,-72.9833910323,-54.0309637161,-18.9524273161,4482.75,4514.6,82.7742835628,0.0108691303076,0.13549796225,0.139189489971,,,,,"2026-01-19T06:52:06.000+09:00",0,14312,0,-0.00690448791715,0.0149597238205,0.192174913694,1,0,0.0209545983702,-0.0307289052479,-0.0375670048288,-0.0167970980512,-0.0124352045377,-0.0043618935135,0.0190504680236,19.2074597011,"test",4502.41666667,-0.0349627052139,0.969271094752,0.965037294786,46658,45792,1.10386093641,-1222767,-0.146156533892,4786.45174514,4179.04825486,0.273215000893,27788,27413,67613,-22382,-26032,-251288,-6922,-5897,201963,,,,,,,,,,,,,,,0.00900251169868,0.00360612304975,0.00263893184032,0.00803532048925,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2026-01-19T00:00:00.000+09:00",4345,4345,4295,4315,28424,-0.00690448791715,-0.00346420323326,-0.0770053475936,35.6580422256,4371.9155366,4444.85852501,-72.9429884131,-57.8133686555,-15.1296197576,4464.75,4513.7,80.4332633083,0.0103392711528,0.133768482375,-0.490072726305,,,,,"2026-01-20T06:52:06.000+09:00",0,-22052,0,0.0127462340672,0.0347624565469,0.224797219003,1,0,0.0115074798619,-0.0335405117868,-0.0440215344396,-0.0169045164341,-0.0133982314381,-0.00350628499597,0.0186403854712,18.6248417494,"test",4498.66666667,-0.0408269116775,0.966459488213,0.959173088322,44199.4,45259.15,0.628027702686,-1251191,-0.22245336026,4763.37141584,4166.12858416,0.249264466553,-19468,37580,79335,58292,9851,-225510,-39967,-48574,158888,,,,,,,,,,,,,,,0.0132045926862,0.0144250411171,-0.0201090806034,-0.0213295290343,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2026-01-20T00:00:00.000+09:00",4315,4375,4275,4370,26745,0.0127462340672,0.0139211136891,-0.0551351351351,42.476479141,4371.62083866,4439.31344909,-67.6926104248,-59.7892170094,-7.90339341543,4452,4513.4,81.8308873577,0.0108248459259,0.131115445441,-0.570375986867,,,,,"2026-01-21T06:52:06.000+09:00",0,23618,0,-0.0194508009153,0.0320366132723,0.252860411899,1,0,0.0231749710313,-0.01841868823,-0.0317720565427,-0.0154902998684,-0.0136817430227,-0.00180855684564,0.0187256035143,18.5766211156,"test",4496.08333333,-0.0280429262506,0.98158131177,0.971957073749,37326,46008,0.581311945749,-1224446,-0.176977916884,4743.86298155,4160.13701845,0.359523123549,-30931,18024,27339,75180,32393,-171951,-45630,-51813,157072,,,,,,,,,,,,,,,-0.00385551699812,0.00827171712999,0.0166017510653,0.00447451693721,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2026-01-21T00:00:00.000+09:00",4350,4350,4250,4285,77823,-0.0194508009153,-0.00810185185185,-0.0844017094017,36.1080102452,4358.29455579,4427.88282323,-69.5882674376,-61.749027095,-7.83924034261,4432.25,4511.7,84.5572525464,0.0108571438815,0.12667238419,0.863250988497,,,,,"2026-01-22T06:52:06.000+09:00",0,17882,0,0.0046674445741,0.0525087514586,0.340723453909,1,-0.0045766590389,0.0228832951945,-0.0332224039709,-0.0502471352262,-0.0162399690636,-0.0144105080735,-0.00182946099011,0.0197333144799,19.6250681303,"test",4492.08333333,-0.0460996197013,0.966777596029,0.953900380299,48105.6,48169.25,1.61561577147,-1302269,-0.285731042107,4712.97183741,4151.52816259,0.237729701833,15444,-7954,128469,33512,52286,-272551,-48857,-45749,153106,,,,,,,,,,,,,,,0.00494908662948,-0.0256869834182,-0.0243998875448,0.00623618250284,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2026-01-22T00:00:00.000+09:00",4335,4345,4280,4305,31163,0.0046674445741,0.0023282887078,-0.0840425531915,38.4464976924,4350.09539336,4418.78039188,-68.6849985168,-63.1362213794,-5.54877713741,4412.5,4507.7,83.160305936,0.0108730975062,0.116571876538,-0.478563423416,,,,,"2026-01-23T06:52:06.000+09:00",0,-36715,0,0.0243902439024,0.0429732868757,0.373983739837,1,0.0116686114352,0.0151691948658,-0.0243626062323,-0.0449675000555,-0.0159547034882,-0.0146657889383,-0.00128891454992,0.019317144236,18.7145191969,"test",4489,-0.0409890844286,0.975637393768,0.959010915571,42940.6,47682.7,0.653549400516,-1271106,-0.298850526501,4669.68670261,4155.31329739,0.291007857505,-22005,-39242,89608,17564,77487,-243639,-5774,-49588,153114,,,,,,,,,,,,,,,0.00867629477406,0.0200359511821,-0.00400885019996,-0.015368506608,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2026-01-23T00:00:00.000+09:00",4340,4495,4310,4410,60479,0.0243902439024,0.0149597238205,-0.0607028753994,49.0001244905,4359.31148669,4418.12999248,-58.8185057894,-62.2726782614,3.45417247196,4398.25,4505.8,90.7917126548,0.0125414506635,0.101040094346,0.315908350044,,,,,"2026-01-26T06:52:06.000+09:00",0,7473,0,0.0124716553288,0.0102040816327,0.379818594104,1,0.00813008130081,0.0429732868757,0.00267151708066,-0.0212614851969,-0.0133375296575,-0.0141207887214,0.000783259063936,0.0205876899444,19.4016814485,"test",4488,-0.0173796791444,1.00267151708,0.982620320856,44926.8,49741.55,1.21586480518,-1210627,-0.206285288657,4620.44979748,4176.05020252,0.526440168113,-29494,-39258,128595,17413,72188,-253165,-1889,-46780,119645,,,,,,,,,,,,,,,0.00757996417992,0.0243005101252,0.0168102797225,8.97337772265e-05,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2026-01-26T00:00:00.000+09:00",4415,4480,4415,4465,44760,0.0124716553288,0.0347624565469,-0.0397849462366,53.4977284007,4375.57125797,4421.60184489,-46.03058692,-59.0242599931,12.9936730731,4389,4504.5,89.3065903223,0.012883190117,0.0879435989167,-0.136805012328,,,,,"2026-01-27T06:52:06.000+09:00",0,44734,0,0.010078387458,-0.00447928331467,0.326987681971,0,0.00113378684807,0.0147392290249,0.017316017316,-0.00876900876901,-0.0103092019978,-0.0132193191474,0.00291011714964,0.020001475996,19.1130946607,"test",4488.58333333,-0.00525407051223,1.01731601732,0.994745929488,48194,49411.9,0.905854662541,-1165867,-0.110404578654,4581.99222782,4196.00777218,0.696899120906,-62975,-51461,182386,4741,-1265,-294245,6,-5776,62655,,,,,,,,,,,,,,,-0.00811211065175,0.0709104262876,0.0205837659806,-0.0584387709588,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2026-01-27T00:00:00.000+09:00",4465,4550,4465,4510,39169,0.010078387458,0.0320366132723,-0.03426124197,56.8506317818,4396.2526029,4428.14985638,-31.8972534818,-53.5988586908,21.701605209,4381,4503.9,88.9989767279,0.0130832031173,0.0709086805527,-0.188411495034,,,,,"2026-01-28T06:52:06.000+09:00",0,31935,0,0,-0.009977827051,0.259423503326,0,0,0.0190369540873,0.029445332116,0.00135438175803,-0.00707256174764,-0.0118844476033,0.00481188585566,0.0197336977224,18.9896933347,"test",4490.41666667,0.00436113946367,1.02944533212,1.00436113946,50678.8,42758.75,0.916046423247,-1126698,-0.283180635542,4536.32546475,4225.67453525,0.915257086812,-40424,-48735,135171,-10958,-8651,-249027,-479,-4437,62178,,,,,,,,,,,,,,,0.0273275160165,0.0170798846309,-0.0172491285585,-0.00700149717292,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2026-01-28T00:00:00.000+09:00",4475,4600,4475,4510,53759,0,0.0525087514586,0,56.8506317818,4413.75220245,4434.21282998,-20.4606275291,-46.9712124585,26.5105849294,4381,4503,91.5704783902,0.0107338704405,0.0709086805527,0.592079064064,,,,,"2026-01-29T06:52:06.000+09:00",0,3623,0,-0.00443458980044,0.009977827051,0.230598669623,1,-0.00776053215078,0.0277161862528,0.029445332116,0.00155451920942,-0.00453672450756,-0.0104149029841,0.00587817847658,0.0203038754745,19.3063188105,"test",4492.16666667,0.00396987348347,1.02944533212,1.00396987348,45866,42559.6,1.26314627017,-1126698,-0.216669094634,4536.32546475,4225.67453525,0.915257086812,-64131,-118833,169642,17870,56546,-205230,-2545,-468,-17043,,,,,,,,,,,,,,,0.0169051201117,0.047044587517,-0.0169051201117,-0.047044587517,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2026-01-29T00:00:00.000+09:00",4540,4545,4435,4490,73689,-0.00443458980044,0.0429732868757,-0.00443458980044,54.8134903732,4425.48263284,4438.34521294,-12.8625801014,-40.1494859871,27.2869058857,4380,4502.5,92.8868727909,0.0107784790846,0.06950545682,1.49469326899,,,,,"2026-01-30T06:52:06.000+09:00",0,67605,0,-0.00779510022272,0.0178173719376,0.116926503341,1,0.00665188470067,0.0243902439024,0.0251141552511,-0.00277623542476,-0.00286471717181,-0.00894197906171,0.0060772618899,0.020687499508,19.6172167971,"test",4495.08333333,-0.00113086520458,1.02511415525,0.998869134795,54371.2,45595.05,1.61616228077,-1200387,-0.283052655935,4532.21695044,4227.78304956,0.861326382131,-101748,-131204,142277,83678,64849,-150764,-477,-479,-58064,,,,,,,,,,,,,,,0.00975475795862,0.0272513938881,-0.0141893477591,-0.0316859836885,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2026-01-30T00:00:00.000+09:00",4495,4500,4405,4455,59238,-0.00779510022272,0.0102040816327,-0.0121951219512,51.3460002556,4430.02376625,4439.57890087,-9.55513462272,-34.0306157142,24.4754810915,4377.25,4501.3,93.0378104487,0.0109056821325,0.0660303021739,0.647529533704,,,,,"2026-02-02T06:52:06.000+09:00",0,-41009,0,-0.00224466891134,0.023569023569,0.18406285073,1,0.0011135857461,0.0211581291759,0.0177622936775,-0.0102859174016,-0.00214481136312,-0.00763874651273,0.00549393514961,0.0208839080693,19.3911008505,"test",4497.41666667,-0.00943134021383,1.01776229368,0.990568659786,54123,47414.05,1.24937650338,-1259625,-0.33466240492,4521.7655701,4232.7344299,0.769002156476,-108467,-127708,6442,80312,54248,-28111,1032,-1516,-57032,,,,,,,,,,,,,,,0.000595642805841,-0.0128562963217,-0.00839074302856,0.00506119609903,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2026-02-02T00:00:00.000+09:00",4490,4520,4375,4445,75356,-0.00224466891134,-0.00447928331467,0.00565610859729,50.3656553359,4432.32780221,4439.98046377,-7.65266155967,-28.7550248833,21.1023633236,4378.5,4499.7,96.7493954166,0.00997352981668,0.0668691587794,1.58502358868,,,,,"2026-02-03T06:52:06.000+09:00",0,29526,0,0.0044994375703,0.0483689538808,0.177727784027,1,0.00785634118967,0.0325476992144,0.0151878497202,-0.01215636598,-0.00172163364672,-0.00646907196475,0.00474743831803,0.0217658932321,19.6295139802,"test",4498.83333333,-0.0119660652762,1.01518784972,0.988033934724,60242.2,47144,1.59842185644,-1334981,-0.330851221789,4524.89330586,4232.10669414,0.727127871764,-134211,-190069,-89266,104610,156415,59019,2984,2510,-55077,,,,,,,,,,,,,,,-0.0525786890643,-0.0444390311804,0.050334020153,0.0421943622691,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2026-02-03T00:00:00.000+09:00",4445,4485,4425,4465,39260,0.0044994375703,-0.009977827051,0.018244013683,52.3261566081,4437.35429418,4441.83376275,-4.47946857227,-23.8999136211,19.4204450488,4382.5,4497.2,94.1244386011,0.00982603962472,0.0689919918785,-0.414858158201,,,,,"2026-02-04T06:52:06.000+09:00",0,30673,0,0.020156774916,0.0481522956327,0.136618141097,1,0,0.0134983127109,0.0188248716486,-0.00716001067331,-0.00100324044172,-0.00535272421525,0.00434948377353,0.0210805013664,18.9819859668,"test",4500.16666667,-0.00781452538795,1.01882487165,0.992185474612,60260.4,46676.45,0.841109381712,-1295721,-0.240037534988,4533.6787022,4231.3212978,0.772855894373,-45824,-136604,-52257,30886,106693,39656,-1040,-1040,-59104,,,,,,,,,,,,,,,0.06837021458,0.0418533085691,-0.0638707770097,-0.0373538709988,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2026-02-04T00:00:00.000+09:00",4465,4560,4460,4555,90039,0.020156774916,0.009977827051,0.04833141542,59.985616755,4455.45363354,4450.21644699,5.23718654404,-18.0724935881,23.3096801321,4393,4497.1,94.5441215582,0.0103813928568,0.0762953859996,2.0415568359,,,,,"2026-02-05T06:52:06.000+09:00",0,181201,0,0.0032930845225,0.0548847420417,0.139407244786,1,0,0.0223964165733,0.0368768495333,0.0128749638656,0.00114976652998,-0.00396761659453,0.0051173831245,0.0207561188931,19.8319790009,"test",4503.25,0.0114917004386,1.03687684953,1.01149170044,67516.4,48744.6,1.84715845447,-1205682,-0.0875655970097,4560.58281535,4225.41718465,0.983343115055,-61168,-124745,-111792,58180,94558,97972,-2531,-1502,-59563,,,,,,,,,,,,,,,0.0156994599174,0.00445675635525,0.00445731499861,0.0157000185608,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2026-02-05T00:00:00.000+09:00",4560,4665,4530,4570,107129,0.0032930845225,0.0178173719376,0.0566473988439,61.1071727043,4473.07615145,4459.08930277,13.9868486831,-11.6606251338,25.6474738169,4405.25,4498.3,97.4338271612,0.0102563268546,0.0822545914009,2.33144159419,,,,,"2026-02-06T06:52:06.000+09:00",0,47810,0,-0.00218818380744,0.0678336980306,0.148796498906,1,0.00109769484083,0.0296377607025,0.0373985585381,0.0159393548674,0.00306057958055,-0.00255155911025,0.00561213869079,0.0213203122891,20.0090574807,"test",4504.33333333,0.0145785539851,1.03739855854,1.01457855399,74204.4,52605.9,2.03644458131,-1098553,0.0491057086753,4586.42601938,4224.07398062,0.954668340103,-23836,-112157,-168305,20625,93362,150870,-4002,-1015,-59090,,,,,,,,,,,,,,,-0.0386382677664,-0.0356872536823,0.0419313522889,0.0389803382048,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2026-02-06T00:00:00.000+09:00",4580,4850,4300,4560,81106,-0.00218818380744,0.023569023569,0.0470723306544,59.9017543983,4486.44905123,4466.56416923,19.8848819979,-5.35152370748,25.2364057054,4415.5,4499.2,129.759982364,0.0102656207323,0.0867597004592,1.12837935133,,,,,"2026-02-09T06:52:06.000+09:00",0,17466,0,0.0219298245614,0.135964912281,0.157894736842,1,0.00218818380744,0.120350109409,0.032725625637,0.0135135135135,0.00436071973639,-0.00117357976041,0.0055342994968,0.0284561364833,19.7285901253,"test",4505.25,0.0121524887631,1.03272562564,1.01215248876,78578,56071.45,1.44647588033,-1179659,-0.0367709413614,4607.04372869,4223.95627131,0.877198462694,-246549,-274686,-414239,243679,270060,370464,-962,-3034,-57227,,,,,,,,,,,,,,,-0.0144144458195,-0.0249366209255,0.012226262012,0.022748437118,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2026-02-09T00:00:00.000+09:00",4600,4995,4560,4660,247364,0.0219298245614,0.0483689538808,0.0762124711316,66.927565121,4513.1491972,4480.89274929,32.2564479056,2.17007061514,30.0863772905,4432,4502.4,151.562840767,0.0109247691026,0.0968840851481,3.85516964063,,,,,"2026-02-10T06:52:06.000+09:00",0,61480,0,0.00429184549356,0.134120171674,0.146995708155,1,0.00877192982456,0.0953947368421,0.0514440433213,0.0350035536603,0.0069219845291,0.000465680389514,0.00645630413958,0.0325242147568,20.865386943,"test",4507.41666667,0.0338516149309,1.05144404332,1.03385161493,112979.6,66403.8,3.72514825959,-932295,0.185866622091,4646.69513269,4217.30486731,1.03098548892,-233267,-223801,-427751,259966,249914,414915,-802,-5288,-57128,,,,,,,,,,,,,,,0.0410481928184,0.043283954958,-0.019118368257,-0.0213541303966,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2026-02-10T00:00:00.000+09:00",4635,4825,4635,4680,166488,0.00429184549356,0.0481522956327,0.0858468677494,68.1302835151,4538.81855147,4495.64143453,43.1771169454,10.3714798812,32.8056370642,4450.5,4506.2,154.30835214,0.0107552315471,0.104475635582,1.83322673926,,,,,"2026-02-11T06:52:05.000+09:00",0,70021,0,0.0267094017094,0.169871794872,0.111111111111,1,-0.00536480686695,0.0407725321888,0.051567239636,0.0385690825973,0.0092258796892,0.00221612817974,0.00700975150945,0.0329718701155,20.4737319039,"test",4509.75,0.0377515383336,1.05156723964,1.03775153833,138425.2,71672.6,2.32289605791,-765807,0.330980737409,4682.98440808,4218.01559192,0.993581487671,-197787,-264120,-431435,246757,309233,439668,-1286,-1261,-58551,,,,,,,,,,,,,,,0.000688934020883,-0.0109529510886,0.00360291147268,0.0152447965822,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2026-02-11T00:00:00.000+09:00",4680,4830,4680,4805,133166,0.0267094017094,0.0548847420417,0.112268518519,74.3971540967,4579.76954355,4518.55688382,61.2126597323,20.5397158514,40.6729438809,4474.75,4512.9,154.000612702,0.0118060878548,0.121110684079,1.07430150434,,,,,"2026-02-12T06:52:05.000+09:00",0,134856,0,0.0156087408949,0.195629552549,0.0770031217482,1,0,0.0320512820513,0.0738030057545,0.0647255644929,0.01273936727,0.00427465470373,0.00846471256625,0.0320500754842,20.2767640722,"test",4513.91666667,0.0644857570107,1.07380300575,1.06448575701,147050.6,77134.65,1.72640959672,-632641,0.378355252795,4745.72001679,4203.77998321,1.10938476498,-48369,-261887,-513419,127117,338997,542387,-200,-703,-48422,,,,,,,,,,,,,,,0.00995908851706,-0.000295911047346,0.0167503131923,0.0270053127567,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2026-02-12T00:00:00.000+09:00",4830,4910,4810,4880,158157,0.0156087408949,0.0678336980306,0.136204889406,77.2835088613,4625.95884455,4545.33044798,80.6283965626,32.5574519936,48.0709445689,4504,4521.8,150.500568937,0.0117126045794,0.137860101077,1.38630297655,,,,,"2026-02-13T06:51:57.000+09:00",0,130315,0,0.0614754098361,0.212090163934,0.0758196721311,1,0.00520291363163,0.0208116545265,0.0834813499112,0.0792162413198,0.0165222124104,0.00667160901509,0.00985060339528,0.0308402805199,20.4642439897,"test",4520,0.0796460176991,1.08348134991,1.0796460177,157256.2,82193.1,1.92421261639,-474484,0.485947725539,4814.46094762,4193.53905238,1.10555120197,36916,-163049,-445652,147691,376980,612678,2909,1623,-49459,,,,,,,,,,,,,,,0.031334450153,0.00997425708827,-0.0157257092581,0.00563448380663,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2026-02-13T00:00:00.000+09:00",4880,5235,4865,5180,311415,0.0614754098361,0.135964912281,0.192174913694,84.7091938823,4711.19594538,4592.34300739,118.852937993,49.8165491935,69.0363887995,4545.75,4536.3,166.179099728,0.0167601459811,0.184448663552,2.93922246678,,,,,"2026-02-19T06:51:57.000+09:00",0,72710,0,0.0202702702703,0.17471042471,-0.00289575289575,1,0,0.0758196721311,0.139525930814,0.141899786169,0.0229445826241,0.0096170944389,0.0133274881852,0.0320809072833,21.2014420427,"test",4531.08333333,0.143214463061,1.13952593081,1.14321446306,203318,95236.45,3.26991398776,-163069,0.556351060965,4964.97875617,4126.52124383,1.25644858644,88520,70949,-370703,270999,336553,733049,-3780,-4079,-55409,,,,,,,,,,,,,,,-0.00276335637338,-0.0176822174264,0.0642387662094,0.0791576272625,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2026-02-19T00:00:00.000+09:00",5250,5460,5225,5285,254572,0.0202702702703,0.134120171674,0.224797219003,86.3865187959,4799.47349225,4643.65093277,155.822559479,71.0177512505,84.804808228,4594.25,4551.1,174.309164033,0.0165183128769,0.22409510374,1.86086673392,,,,,"2026-02-20T06:51:59.000+09:00",0,-230089,0,0.0359508041627,0.121097445601,0.046357615894,1,0.0135135135135,0.0453667953668,0.150350982206,0.161257717914,0.0294839279997,0.0134376066699,0.0160463213298,0.0329818664206,21.0199668817,"test",4543.75,0.163136176066,1.15035098221,1.16313617607,204759.6,106543.85,2.38936362822,91503,0.630113328925,5109.02446518,4079.47553482,1.17092488723,194859,166239,-299092,339096,418127,823191,-4890,-4791,-13345,,,,,,,,,,,,,,,0.0309133268325,0.0493906408216,-0.0106430565623,-0.0291203705514,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2026-02-20T00:00:00.000+09:00",5250,5545,5160,5475,200167,0.0359508041627,0.169871794872,0.252860411899,88.7840845561,4903.40064729,4705.23234516,198.16830213,96.4478614264,101.720440703,4649.5,4569.8,189.358509459,0.0174370971259,0.271327488461,1.06418428419,,,,,"2026-02-23T06:52:06.000+09:00",0,69272,0,0.0493150684932,0.0374429223744,-0.0474885844749,1,-0.00662251655629,0.0728476821192,0.177545972685,0.198083067093,0.0361951236767,0.0176160477491,0.0185790759276,0.0345860291249,20.8148548527,"test",4558.5,0.201052977953,1.17754597269,1.20105297795,211495.4,115214.95,1.73733530241,291670,0.65795107319,5280.2685788,4018.7314212,1.15436043245,-9207,25531,-423928,345810,476033,883308,90280,93189,86451,,,,,,,,,,,,,,,0.0231238715928,-0.00578094442195,0.01282693257,0.0417317485847,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2026-02-23T00:00:00.000+09:00",5580,5850,5580,5745,317375,0.0493150684932,0.195629552549,0.340723453909,91.1652537644,5032.87747078,4782.25217144,250.625299339,127.283349009,123.34195033,4722.5,4591.1,202.618615926,0.0177747543533,0.325301357121,2.09987772033,,,,,"2026-02-24T06:52:05.000+09:00",0,-267308,0,0.029590948651,-0.0339425587467,-0.0791993037424,0,0.0191780821918,0.0493150684932,0.21651667549,0.251334102938,0.0436249433141,0.0221555002627,0.0214694430514,0.0352686885859,21.3239245098,"test",4578.25,0.254846284061,1.21651667549,1.25484628406,248337.2,127192.55,2.49523262172,609045,0.751346678717,5490.6178295,3954.3821705,1.16558798711,173066,292384,-213081,-22860,186576,676677,94466,90587,87914,,,,,,,,,,,,,,,0.00646635207187,-0.0017417677643,0.0428487164213,0.0510568362574,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2026-02-24T00:00:00.000+09:00",5750,5970,5565,5915,221463,0.029590948651,0.212090163934,0.373983739837,92.2770128431,5168.58862912,4866.159418,302.429211121,162.312521431,140.11668969,4803,4617.6,217.074429074,0.0178854498944,0.375605508873,0.941997528879,,,,,"2026-02-25T06:52:05.000+09:00",0,96829,0,0.028740490279,-0.152155536771,-0.10989010989,0,0.000870322019147,0.0704960835509,0.231521965438,0.280968468468,0.051129198837,0.0274408320256,0.0236883668114,0.0366989736389,20.9932575888,"test",4601.66666667,0.285403839189,1.23152196544,1.28540383919,260998.4,136707.55,1.61997636561,830508,0.76865323093,5705.01662956,3900.98337044,1.11639661818,31019,160342,-246068,-82130,188306,723497,95140,87440,87569,,,,,,,,,,,,,,,0.0211337834347,0.0112935008116,0.00845716521626,0.0182974478394,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2026-02-25T00:00:00.000+09:00",5915,6190,5795,6085,358906,0.028740490279,0.17471042471,0.379818594104,93.1987180996,5309.57499387,4956.44390556,353.131088316,200.476234808,152.654853508,4886.75,4646.8,229.783398426,0.0180101336387,0.425993366628,2.06752887716,,,,,"2026-02-26T06:52:05.000+09:00",0,177501,0,-0.0262941659819,-0.133114215283,-0.146261298274,0,0,0.0667793744717,0.245203867601,0.309503314109,0.0580330465597,0.0329459712092,0.0250870753505,0.0377622676132,21.5043978006,"test",4627.83333333,0.314870169626,1.2452038676,1.31487016963,270496.6,151628.9,2.36700259647,1189414,0.791419379815,5927.61154219,3845.88845781,1.07560489625,424619,361630,30185,-423582,-218548,442313,5980,102949,94320,,,,,,,,,,,,,,,0.019133482086,0.000214592274678,0.00960700819293,0.0285258980043,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2026-02-26T00:00:00.000+09:00",6085,6085,5755,5925,155627,-0.0262941659819,0.121097445601,0.326987681971,83.1414486918,5404.25576405,5028.18880144,376.066962605,235.594380368,140.472582237,4959.75,4672.9,236.94172711,0.020271200948,0.4494150093,-0.015895988537,,,,,"2026-02-27T06:52:05.000+09:00",0,-115773,0,-0.0413502109705,-0.116455696203,-0.123206751055,0,0,0.0542317173377,0.194616664146,0.26794923923,0.0634712173172,0.039762764619,0.0237084526982,0.0399901649131,20.6421533646,"test",4651.58333333,0.273759830882,1.19461666415,1.27375983088,250707.6,157172.25,0.99016842986,1033787,0.699759022347,6074.24304619,3845.25695381,0.933044424684,62646,160171,-87460,-98267,-250787,573669,38197,133674,126105,,,,,,,,,,,,,,,0.0367217523086,0.0196524350998,-0.0630159182905,-0.0459466010817,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2026-02-27T00:00:00.000+09:00",5920,5920,5670,5680,127020,-0.0413502109705,0.0374429223744,0.259423503326,70.5814030571,5446.67795419,5076.47111245,370.206841747,262.516872643,107.689969104,5018.25,4693.5,238.231603745,0.023643711179,0.452959105606,-0.368673845656,,,,,"2026-03-03T06:52:05.000+09:00",0,25872,0,-0.0228873239437,-0.106514084507,-0.0730633802817,0,-0.00084388185654,0.042194092827,0.13186867932,0.210184297433,0.0651772608709,0.0462177592682,0.0189595016027,0.0419421837579,20.3968063465,"test",4671.41666667,0.21590523931,1.13186867932,1.21590523931,236078.2,161564.8,0.786186099943,906767,0.629303226941,6154.78101585,3881.71898415,0.791127118736,-44074,125475,-249718,5805,-151699,740260,38811,35971,126859,,,,,,,,,,,,,,,-0.0100106702266,0.00389681437529,-0.0313395407439,-0.0452470253458,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2026-03-03T00:00:00.000+09:00",5615,5780,5535,5550,120691,-0.0228873239437,-0.0339425587467,0.230598669623,64.9726518753,5462.57365355,5111.54732634,351.026327209,280.218763556,70.8075636524,5070.25,4710.3,238.71506062,0.0247202055629,0.447283696448,-0.486233604249,,,,,"2026-03-04T06:52:05.000+09:00",0,211616,0,-0.0963963963964,-0.0648648648649,-0.0846846846847,0,-0.0114436619718,0.0431338028169,0.0946205808392,0.17826890007,0.0632479868845,0.0504898673075,0.012758119577,0.0430117226343,20.3225420475,"test",4689.41666667,0.183516073428,1.09462058084,1.18351607343,196741.4,164911.4,0.731853589261,786076,0.579939894998,6204.17008096,3936.32991904,0.711544891063,-185749,2815,-91433,157506,-38182,581949,29704,38187,126569,,,,,,,,,,,,,,,-0.0724232198881,-0.0461778366505,0.0495358959445,0.0232905127069,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2026-03-04T00:00:00.000+09:00",5500,5525,5005,5015,236104,-0.0963963963964,-0.152155536771,0.116926503341,48.0501160903,5393.71616839,5104.39567254,289.320495851,282.039110015,7.28138583526,5096.5,4717.3,260.59255629,0.0339450811866,0.432789497996,0.703305773938,,,,,"2026-03-05T06:52:04.000+09:00",0,445474,0,0.0518444666002,0.0468594217348,0.0408773678963,1,-0.00900900900901,0.0936936936937,-0.0159913666242,0.0631081338901,0.0576910260918,0.056239104689,0.00145192140284,0.0519626233879,20.8922163661,"test",4699.08333333,0.0672294241785,0.984008633376,1.06722942418,199669.6,173032.15,1.36450942787,549972,0.505790108948,6199.35583827,3993.64416173,0.463050474426,-83180,45972,-68892,88926,-79731,578917,2410,40944,128992,,,,,,,,,,,,,,,-0.120576804543,-0.139984178606,0.0241804081465,0.0435877822096,,,0,1,1
"011370","서한","KOSDAQ","KRW","1d","2026-03-05T00:00:00.000+09:00",5145,5420,5145,5275,77219,0.0518444666002,-0.133114215283,0.18406285073,54.2820879715,5375.45214248,5117.03303013,258.419112355,277.315110483,-18.8959981283,5137.5,4730.4,270.907373698,0.0351873395652,0.414490693397,-1.0913422221,,,,,"2026-03-06T06:52:04.000+09:00",0,-6106,0,-0.00758293838863,0.000947867298578,-0.0417061611374,1,0.0259222333001,0.0548354935194,0.0267639902676,0.115127684762,0.0489894051858,0.0525715849257,-0.00358217973995,0.0513568480944,19.8251347805,"test",4712.75,0.119304015702,1.02676399027,1.1193040157,143332.2,173931.2,0.443962900273,627191,0.54240297313,6202.22296866,4072.77703134,0.564570786978,-119008,-418152,-260259,126091,397974,786039,-887,29104,124940,,,,,,,,,,,,,,,0.0962709628274,0.141010179469,-0.0444264962272,-0.0891657128692,,,0,1,-1
"011370","서한","KOSDAQ","KRW","1d","2026-03-06T00:00:00.000+09:00",5270,5325,5075,5235,49011,-0.00758293838863,-0.116455696203,0.177727784027,53.2242437218,5353.84412056,5125.77132419,228.07279637,267.466647661,-39.3938512905,5177,4741.6,269.413989863,0.0352925911938,0.392719708921,-1.36950357195,,,,,"2026-03-09T06:52:04.000+09:00",0,-56072,0,-0.0305635148042,0.0210124164279,-0.0133715377268,1,-0.000947867298578,0.0473933649289,0.0112033996523,0.104057702042,0.0435669143018,0.0510920052838,-0.00752509098195,0.0514639904226,19.3629221689,"test",4724.25,0.108112398793,1.01120339965,1.10811239879,122009,172613.95,0.283934177973,578180,0.554173344622,6193.55496654,4160.44503346,0.528527724476,-587929,-647760,-545151,686035,746120,1163374,-600,-610,122985,,,,,,,,,,,,,,,0.000173713712638,0.0342705636818,-0.00775665210126,-0.0418535020704,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2026-03-09T00:00:00.000+09:00",5070,5165,5015,5075,149504,-0.0305635148042,-0.106514084507,0.136618141097,49.1022156149,5310.94502509,5122.01048536,188.934539728,251.760226074,-62.825686346,5207.5,4750.6,265.884419158,0.0363209909452,0.370446132487,-0.336082659076,,,,,"2026-03-10T06:52:04.000+09:00",0,30130,0,0.0226600985222,0.0246305418719,0.00689655172414,1,-0.0315186246418,0.0286532951289,-0.0254440710514,0.0682861112281,0.0372284807346,0.04960792632,-0.0123794455854,0.0523910185533,20.4471602325,"test",4733.16666667,0.0722208528469,0.974555928949,1.07222085285,126505.8,178126.15,0.839315283017,428676,0.48403813814,6172.04911746,4242.95088254,0.431315058196,-561029,-470983,-584097,652525,566989,1200556,-1905,228,128127,,,,,,,,,,,,,,,-0.0596253807161,-0.0453722708653,0.0290618659119,0.0148087560611,,,0,1,1
"011370","서한","KOSDAQ","KRW","1d","2026-03-10T00:00:00.000+09:00",5200,5215,5130,5190,40646,0.0226600985222,-0.0648648648649,0.139407244786,51.9807996618,5292.33809815,5127.04674571,165.291352448,234.466451349,-69.1750989012,5239.25,4760.8,256.892674933,0.0363700653406,0.350121644392,-1.52831249418,,,,,"2026-03-11T06:52:04.000+09:00",0,-18468,0,0.0115606936416,-0.0028901734104,-0.0279383429672,0,0.0246305418719,0.0167487684729,-0.00940020041036,0.0901529154764,0.0318480447876,0.0451765802213,-0.0133285354338,0.0494976252278,19.1671446901,"test",4741.66666667,0.0945518453427,0.99059979959,1.09455184534,110496.8,175656.5,0.231394796094,469322,0.476783950494,6156.43741269,4322.06258731,0.473151615843,-293794,-526197,-492885,384819,625287,1112678,-906,-1506,126565,,,,,,,,,,,,,,,0.0534514372976,0.0321152520231,-0.0307913387754,-0.00945515350091,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2026-03-11T00:00:00.000+09:00",5200,5385,5200,5250,36234,0.0115606936416,0.0468594217348,0.148796498906,53.4597277243,5285.82454459,5136.15439417,149.670150419,217.507191163,-67.8370407436,5273.25,4771.8,252.47176958,0.0363700575307,0.327813827615,-1.47134095642,,,,,"2026-03-12T06:52:03.000+09:00",0,-25915,0,0.00571428571429,0,0.00380952380952,0,0.0019267822736,0.0356454720617,-0.00440904565496,0.100213755815,0.0285086000799,0.0414299411739,-0.012921341094,0.0480898608724,19.0637365444,"test",4752.66666667,0.104643007434,0.995590954345,1.10464300743,70522.8,172111.75,0.210526009991,505556,0.46600798609,6137.57213324,4408.92786676,0.486550153521,32198,-532382,-489117,-30850,626344,1111899,-909,-3929,126078,,,,,,,,,,,,,,,0.0139826012772,-0.000747134519373,-0.00242190763554,0.012307828161,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2026-03-12T00:00:00.000+09:00",5250,5310,5200,5280,27635,0.00571428571429,0.000947867298578,0.157894736842,54.2189562272,5284.92846081,5146.80962423,138.118836575,201.629520245,-63.5106836705,5309.25,4783.5,242.29521461,0.0363040666053,0.301392085303,-1.48236351283,,,,,"2026-03-13T06:51:47.000+09:00",0,-15091,0,0.0123106060606,-0.0217803030303,-0.0246212121212,0,0,0.0209523809524,-0.00550925271931,0.103794292882,0.0261588705634,0.0381874091374,-0.012028538574,0.0458892451913,18.7985197478,"test",4763.58333333,0.108409285727,0.994490747281,1.10840928573,60606,169438.2,0.163097813834,533191,0.505449774608,6109.33296445,4509.16703555,0.481720645671,44998,-306977,-292550,-44203,396695,912674,-643,472,128446,,,,,,,,,,,,,,,-0.00475940070767,0.0101774231855,0.010473686422,-0.00446313747124,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2026-03-13T00:00:00.000+09:00",5220,5490,5155,5345,46228,0.0123106060606,0.0210124164279,0.146995708155,55.8976895512,5294.17023607,5161.49039281,132.67984326,187.839584848,-55.1597415884,5343.5,4797.4,248.916984995,0.0361802330712,0.277929098349,-1.1606147173,,,,,"2026-03-16T06:51:50.000+09:00",0,7943,0,-0.0271281571562,0.0346117867166,-0.0280636108513,1,-0.0113636363636,0.063446969697,0.000280714887246,0.114145161963,0.024823169927,0.0351430467443,-0.0103198768173,0.0465700626745,19.3252577816,"test",4775.66666667,0.1192154673,1.00028071489,1.1192154673,60049.4,159381.4,0.290046391863,579419,0.474244171528,6086.05706851,4600.94293149,0.50101002338,11892,73624,-247726,-13826,-74574,838886,1565,659,128932,,,,,,,,,,,,,,,-0.0171960775534,0.00397074190178,0.029506683614,0.00833986415883,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2026-03-16T00:00:00.000+09:00",5390,5390,5200,5200,64543,-0.0271281571562,0.0246305418719,0.111111111111,51.3722196449,5279.68250744,5164.3429563,115.339551138,173.339578106,-58.000026968,5369.5,4808,244.708628924,0.0369612532013,0.253927684951,-0.900734084692,,,,,"2026-03-17T06:51:48.000+09:00",0,-45412,0,-0.00480769230769,0.00288461538462,-0.0134615384615,1,0.00841908325538,0.0355472404116,-0.0315671850265,0.08153078203,0.0221806829112,0.0333345342512,-0.01115385134,0.0470593517162,19.6315008549,"test",4784.83333333,0.0867672158557,0.968432814973,1.08676721586,43057.2,154284.15,0.418338500747,514876,0.415040365456,6051.23235217,4687.76764783,0.375684350714,58504,87151,-232826,-58821,-85002,806321,-420,-2444,126944,,,,,,,,,,,,,,,0.0114101078138,-0.0127237718568,-0.03853826497,-0.0144043852994,,,0,1,1
"011370","서한","KOSDAQ","KRW","1d","2026-03-17T00:00:00.000+09:00",5245,5250,5130,5175,39653,-0.00480769230769,-0.0028901734104,0.0770031217482,50.6114118282,5263.5775063,5165.13236695,98.4451393491,158.360690355,-59.9155510057,5388,4821.3,235.800869715,0.0367147943912,0.23687492585,-1.0710575687,,,,,"2026-03-18T06:52:00.000+09:00",0,-13707,0,0.0144927536232,0.0222222222222,0.0164251207729,1,0.00865384615385,0.0230769230769,-0.0395322939866,0.0733619563188,0.0190232153332,0.0306010995855,-0.0115778842523,0.0455653854522,19.1395165093,"test",4792.58333333,0.0797934308219,0.960467706013,1.07979343082,42858.6,149608.5,0.265045101047,475223,0.37025436389,6026.14105024,4749.85894976,0.33310899689,34288,21105,-209893,-33058,-21182,752499,-1803,-425,126843,,,,,,,,,,,,,,,0.0163301710857,-0.00118598951058,-0.0211378633934,-0.00362170279711,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2026-03-18T00:00:00.000+09:00",5220,5300,5140,5250,90358,0.0144927536232,0,0.0758196721311,52.8665928508,5261.48865917,5171.41885829,90.0698008892,144.702512462,-54.6327115724,5406.5,4836.1,230.386521878,0.0366985637247,0.221353418699,-0.540034388194,,,,,"2026-03-19T06:51:59.000+09:00",0,112632,0,-0.0161904761905,0.00285714285714,0.0295238095238,1,0.00869565217391,0.0309178743961,-0.0289466383057,0.0855854924423,0.0171561525503,0.027562383326,-0.0104062307757,0.0438831470245,19.9775181943,"test",4802.33333333,0.0932185743042,0.971053361694,1.0932185743,53683.4,146218.55,0.617965367595,565581,0.355654258642,6004.8736291,4808.1263709,0.369228862713,54307,95733,-230335,-53985,-97709,637210,-1849,-281,124174,,,,,,,,,,,,,,,0.0504478342269,0.0241349587489,-0.0359550806037,-0.00964220512573,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2026-03-19T00:00:00.000+09:00",5205,5355,5150,5165,77405,-0.0161904761905,-0.0217803030303,-0.00289575289575,50.0758156012,5246.64425007,5170.9433873,75.7008627695,130.902182523,-55.2013197537,5405.75,4849.2,228.573198887,0.0344906034314,0.221817059572,-0.587983398215,,,,,"2026-03-20T06:51:58.000+09:00",0,-68281,0,0.0706679574056,0.00580832526621,0.0367860600194,1,-0.00857142857143,0.0390476190476,-0.0445359108357,0.0651241441887,0.0146565077966,0.0253440818051,-0.0106875740085,0.0442542495425,19.806467041,"test",4811.41666667,0.0734884043161,0.955464089164,1.07348840432,63637.4,134518.05,0.575424636322,488176,0.24206602757,6005.29378489,4806.20621511,0.299222336994,51079,93232,-270267,-49785,-90584,485537,-1410,-3211,129314,,,,,,,,,,,,,,,-0.0273095663651,-0.017949466669,0.0111190901746,0.00175899047848,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2026-03-20T00:00:00.000+09:00",5185,5530,5175,5530,129883,0.0706679574056,0.0346117867166,0.046357615894,59.8718737676,5290.23744237,5197.54017343,92.6972689405,123.261199807,-30.5639308662,5418,4871.4,238.317970395,0.0375509644419,0.221183504857,0.0171705445419,,,,,"2026-03-23T06:51:58.000+09:00",0,156371,0,-0.0569620253165,-0.0605786618445,-0.0307414104882,0,0.00387221684414,0.0687318489835,0.0206718346253,0.135197273884,0.0167626164449,0.0222895478855,-0.00552693144054,0.0430954738508,20.3923324201,"test",4825.66666667,0.145955653796,1.02067183463,1.1459556538,80368.4,128283.6,1.01246768878,618059,0.205231222074,6017.18611466,4818.81388534,0.593460109689,-52393,-43180,-457145,53820,46464,467223,-1409,-3399,130324,,,,,,,,,,,,,,,0.00311978373201,0.015776401861,0.0675481736736,0.0548915555446,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2026-03-23T00:00:00.000+09:00",5500,5500,5210,5215,90021,-0.0569620253165,0.00288461538462,-0.0474885844749,50.6373641069,5278.66245123,5198.83349391,79.8289573201,114.574751309,-34.7457939892,5405,4888,244.152401081,0.0389077568347,0.223840794815,-0.356098156662,,,,,"2026-03-24T06:51:58.000+09:00",0,-84892,0,0.0143815915628,0.00958772770853,0.0172579098754,1,-0.00542495479204,0.0524412296564,-0.0351526364477,0.0668985270049,0.0153075661208,0.0219702303565,-0.00666266423571,0.046817334819,19.967092625,"test",4835.5,0.0784820597663,0.964847363552,1.07848205977,85464,122776.3,0.733211540012,528038,0.0962596201384,6009.92974799,4800.07025201,0.342956970927,-30512,6717,-251640,31557,-7331,322957,-1542,-1403,32352,,,,,,,,,,,,,,,-0.0649432643742,-0.0556426062401,0.00798123905772,-0.00131941907636,,,0,1,-1
"011370","서한","KOSDAQ","KRW","1d","2026-03-24T00:00:00.000+09:00",5265,5320,5170,5290,62482,0.0143815915628,0.0222222222222,-0.0791993037424,52.5152971657,5280.40668951,5205.58656844,74.8201210669,106.623825261,-31.803704194,5382.25,4906.9,237.427229575,0.0373322243992,0.217752402228,-0.58587520827,,,,,"2026-03-25T06:51:58.000+09:00",0,-18773,0,-0.0047258979206,-0.0396975425331,0.0255198487713,0,0.00958772770853,0.0287631831256,-0.0171396720702,0.0780737329067,0.0141436901828,0.0201557325635,-0.00601204238071,0.0448822740218,19.6162073221,"test",4845.66666667,0.0916970489097,0.98286032793,1.09169704891,90029.8,110031.65,0.567854794507,590520,-0.00841803244794,5968.24893345,4796.25106655,0.421288252645,-199643,-140699,-642976,199493,141967,707890,-68,-1476,34780,,,,,,,,,,,,,,,0.0274097026315,0.0223814603105,-0.0130281110687,-0.00799986874771,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2026-03-25T00:00:00.000+09:00",5335,5345,5260,5265,37352,-0.0047258979206,0.00285714285714,-0.10989010989,51.8077748646,5278.03642958,5209.98756337,68.0488662125,98.9088334512,-30.8599672387,5349.75,4925.7,226.53957032,0.0365565928725,0.199635059428,-0.809689908225,,,,,"2026-03-26T06:51:58.000+09:00",0,21233,0,-0.0132953466287,-0.00854700854701,0.031339031339,0,0.00850661625709,0.0160680529301,-0.0158418617692,0.0688836104513,0.0129247609141,0.0187861032196,-0.00586134230555,0.0430274587502,19.0969781663,"test",4855.08333333,0.0844304079916,0.984158138231,1.08443040799,79428.6,100826.1,0.370459632972,553168,-0.137533833006,5883.74882959,4815.75117041,0.420645893489,-4748,-102235,-492912,4161,104610,553514,-66,-1616,35118,,,,,,,,,,,,,,,0.0158968800415,0.0339830931659,-0.0206227779621,-0.0387089910865,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2026-03-26T00:00:00.000+09:00",5300,5300,5195,5195,46506,-0.0132953466287,0.00580832526621,-0.146261298274,49.785232799,5265.26159426,5208.87737349,56.3842207714,90.4039109152,-34.0196901438,5305.25,4942.5,217.85817244,0.0357485353196,0.157209890001,-0.742209023533,,,,,"2026-03-27T06:51:58.000+09:00",0,-32159,0,0,-0.0269489894129,0.0365736284889,0,0.00664767331434,0.019943019943,-0.0207813015409,0.0510875063227,0.0108535554902,0.0174021002724,-0.00654854478226,0.04193612559,19.3027885232,"test",4863.41666667,0.068179092202,0.979218698459,1.0681790922,73248.8,85206.1,0.545805992763,506662,-0.400647371491,5722.26888446,4888.23111554,0.367811741737,-53035,-97397,-729294,52409,94863,798948,-75,-68,26297,,,,,,,,,,,,,,,-0.0322125550095,-0.0197576646113,0.0189172083808,0.00646231798259,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2026-03-27T00:00:00.000+09:00",5175,5205,5080,5195,51263,0,-0.0605786618445,-0.123206751055,49.785232799,5254.45211822,5207.8494199,46.602698323,81.6436683968,-35.0409700738,5268.75,4959.8,211.225445837,0.0355058374409,0.116498925657,-0.574361638853,,,,,"2026-03-30T06:51:58.000+09:00",0,34913,0,0.0134744947064,-0.00577478344562,0.0587102983638,0,-0.00384985563041,0.0240615976901,-0.0139976275208,0.0474212669866,0.00897068302657,0.0157158168233,-0.00674513379668,0.0406593735971,19.4001764307,"test",4872.5,0.0661877886095,0.986002372479,1.06618778861,57524.8,79987.9,0.640884433771,506662,-0.329502962323,5575.65185728,4961.84814272,0.379847582784,80360,-7946,-625262,-82318,5829,723839,-3,-70,-3420,,,,,,,,,,,,,,,-0.0039538793435,0.0042845579955,0.0039538793435,-0.0042845579955,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2026-03-30T00:00:00.000+09:00",5150,5310,5010,5265,67071,0.0134744947064,0.00958772770853,-0.0730633802817,51.9602980695,5256.07486926,5212.0827962,43.9920730621,74.1133493299,-30.1212762678,5248,4978.9,217.56648542,0.0347728830418,0.0922885795912,-0.202905462842,,,,,"2026-03-31T06:51:57.000+09:00",0,-47385,0,-0.0351377018044,-0.0294396961064,0.0503323836657,0,-0.00866217516843,0.0577478344562,0.00323932926829,0.057462491715,0.00835556943249,0.0140766095593,-0.00572104012683,0.0413231691207,19.6823434662,"test",4882.41666667,0.0783594190036,1.00323932927,1.078359419,52934.8,76990.45,0.871159994519,573733,-0.216282668825,5490.16523285,5005.83476715,0.535100001351,30720,-41003,-418118,-30253,42800,517456,-2001,-2075,-5694,,,,,,,,,,,,,,,-0.0297065383067,-0.0301880842043,0.0431810330131,0.0436625789107,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2026-03-31T00:00:00.000+09:00",5260,5260,5050,5080,78309,-0.0351377018044,-0.0396975425331,-0.0846846846847,46.257577437,5228.98642784,5202.29888537,26.6875424666,64.6281879572,-37.9406454906,5224.5,4994.1,217.383165033,0.0352197992618,0.0801522248012,0.0718354569779,,,,,"2026-04-01T06:51:58.000+09:00",0,59390,0,0.0275590551181,-0.00688976377953,0.0875984251969,0,-0.000949667616334,0.039886039886,-0.0276581491052,0.0172002963497,0.00525345324146,0.0127220842435,-0.00746863100209,0.0427919616207,19.801484361,"test",4891.91666667,0.0384477795002,0.972341850895,1.0384477795,56100.2,74871.35,1.0459140913,495424,-0.194100947826,5433.87764924,5015.12235076,0.154929739333,-4788,97458,-548333,26082,-78548,667524,-20000,-20000,-23407,,,,,,,,,,,,,,,-0.0426051200424,-0.0493744636647,0.00746741823808,0.0142367618603,,,0,1,0
"011370","서한","KOSDAQ","KRW","1d","2026-04-01T00:00:00.000+09:00",5155,5265,5135,5220,53059,0.0275590551181,-0.00854700854701,0.0408773678963,50.66986452,5227.60390048,5203.61007905,23.9938214306,56.5013146519,-32.5074932213,5234.75,5012.6,215.070081816,0.0286756066152,0.071113616602,-0.415078505021,,,,,"2026-04-02T06:51:57.000+09:00",0,70777,0,-0.0316091954023,0.0095785440613,0.0507662835249,1,0.0147637795276,0.0255905511811,-0.00281770858207,0.0413757331525,0.00459651751545,0.0108240066383,-0.00622748912285,0.0412011650989,19.4394124654,"test",4903.75,0.0644914606169,0.997182291418,1.06449146062,59241.6,65719.1,0.807360417291,548483,-0.0011328517889,5420.88100225,5048.61899775,0.460377369107,64645,61447,-477437,-43805,-42137,591108,-19995,-19999,-25825,,,,,,,,,,,,,,,0.0843628648223,0.0606144110073,-0.0568038097042,-0.0330553558892,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2026-04-02T00:00:00.000+09:00",5170,5310,5030,5055,66123,-0.0316091954023,-0.0269489894129,-0.0417061611374,45.88810992,5201.04945425,5192.60192504,8.44752920668,46.8905575629,-38.4430283562,5223.75,5026.8,219.707933115,0.0272137141445,0.0768587645381,0.0315497029348,,,,,"2026-04-03T06:51:57.000+09:00",0,-47899,0,0.0217606330366,0.0187932739862,0.0741839762611,1,-0.0095785440613,0.0536398467433,-0.032304379038,0.00560993077107,0.00167112348302,0.00927607469097,-0.00760495120795,0.0434634882523,19.6274050574,"test",4912.83333333,0.0289378159243,0.967695620962,1.02893781592,63165,65164.3,1.01471204325,482360,-0.111127565247,5424.49548563,5023.00451437,0.0796916691,-8653,3379,-307763,44536,34927,435901,-38001,-40001,-42808,,,,,,,,,,,,,,,-0.044654753865,-0.0536114246806,0.0130455584627,0.0220022292783,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2026-04-03T00:00:00.000+09:00",5100,5185,5080,5165,25708,0.0217606330366,-0.00577478344562,-0.0133715377268,49.3217337502,5195.50338437,5190.557338,4.94604636218,38.5016553227,-33.5556089605,5220.25,5043.8,213.300223607,0.0276477227883,0.0774958854087,-1.21894168602,,,,,"2026-04-06T06:51:57.000+09:00",0,70863,0,-0.0106485963214,0.00580832526621,0.0387221684414,1,0.00890207715134,0.0207715133531,-0.0105837843015,0.0240295015663,0.000957608201778,0.0074543379134,-0.00649672971162,0.0412972359355,18.7042178956,"test",4925.25,0.0486777320948,0.989416215698,1.04867773209,58054,63999.15,0.401692834983,508068,-0.0547757274901,5422.5239479,5017.9760521,0.363427790447,15613,32711,55209,100228,103998,81717,-120428,-140425,-143235,,,,,,,,,,,,,,,0.0273688634996,0.00701478690573,-0.00560823046299,0.0147458461309,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2026-04-06T00:00:00.000+09:00",5105,5175,5080,5110,40115,-0.0106485963214,-0.0294396961064,0.00689655172414,47.6922047344,5182.34901754,5184.59012778,-2.2411102409,30.35310221,-32.5942124509,5222,5058.6,204.850207635,0.0268877216236,0.0757459198339,-0.739636905598,,,,,"2026-04-07T06:51:57.000+09:00",0,-59089,0,-0.0127201565558,0.00391389432485,0.0332681017613,1,-0.0116166505324,0.0183930300097,-0.0214477211796,0.0101609140869,-0.000438573432662,0.00593994172407,-0.00637851515673,0.0400881032554,19.1384602963,"test",4937.33333333,0.0349716446125,0.97855227882,1.03497164461,52662.8,58529.7,0.685378534317,467953,0.0335530508443,5419.77259669,5024.22740331,0.216846514945,20517,51244,104109,99898,88014,38481,-120426,-138424,-144346,,,,,,,,,,,,,,,0.0135811652688,-0.0153983548766,-0.0242297615902,0.00474975855522,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2026-04-07T00:00:00.000+09:00",5065,5175,5000,5045,72318,-0.0127201565558,-0.00688976377953,-0.0279383429672,45.7677033241,5161.21839946,5174.25011832,-13.0317188588,21.6761379962,-34.707856855,5214.75,5073.8,202.718049947,0.0265466859954,0.0813265959181,0.493804009664,,,,,"2026-04-08T06:51:57.000+09:00",0,5337,0,0.0445986124876,0.0426164519326,0.0654112983152,1,-0.00880626223092,0.0342465753425,-0.032551896064,-0.00567621900745,-0.00258309590859,0.0042965585721,-0.00687965448068,0.0401819722392,19.7149812753,"test",4949,0.0193978581532,0.967448103936,1.01939785815,51464.6,60113.3,1.20302828159,395635,-0.0612900971998,5426.79893303,5002.70106697,0.0997386132228,-7843,324,-21812,114344,123189,165426,-100430,-120431,-142332,,,,,,,,,,,,,,,0.00815546948533,-0.0101587786551,-0.0208756260411,-0.00256137790067,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2026-04-08T00:00:00.000+09:00",5100,5335,5100,5270,75976,0.0445986124876,0.0095785440613,0.00380952380952,52.8589689832,5177.95403031,5181.34270215,-3.38867183457,16.6631760301,-20.0518478646,5215.75,5093.1,208.952474951,0.0282539584809,0.0816340523383,0.570772533736,,,,,"2026-04-09T06:51:57.000+09:00",0,171742,0,-0.022770398482,0.0256166982922,0.0142314990512,1,0.0109018830525,0.0465807730426,0.0104011887073,0.0347332665763,-0.000643011733315,0.00316189298483,-0.00380490471815,0.0396494259868,19.807958424,"test",4964.75,0.0614834583816,1.01040118871,1.06148345838,56048,62100.4,1.22343817431,471611,-0.027330741831,5428.64140424,5002.85859576,0.62741237767,43801,11867,66812,-36129,111674,76438,-3,-120433,-142329,,,,,,,,,,,,,,,0.0687124871241,0.0512380272588,-0.0241138746365,-0.00663941477117,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2026-04-09T00:00:00.000+09:00",5280,5280,5105,5150,48539,-0.022770398482,0.0187932739862,-0.0246212121212,49.1664872859,5173.65341026,5179.0210205,-5.36761024196,12.2570187757,-17.6246290176,5209.25,5107.9,206.527298168,0.0286743949971,0.0816186072871,-0.628744847595,,,,,"2026-04-10T06:51:51.000+09:00",0,-71060,0,0.00873786407767,0.0398058252427,0.0106796116505,1,0.00189753320683,0.0332068311195,-0.0113739981763,0.00824213473247,-0.00104225441591,0.00238000364576,-0.00342225806167,0.0401023879939,19.3368748752,"test",4978,0.0345520289273,0.988626001824,1.03455202893,52531.2,63145.6,0.76868380378,423072,-0.0871945155324,5421.83586501,4996.66413499,0.360644544738,-12470,47427,46641,17102,60580,99786,-4,-100427,-143707,,,,,,,,,,,,,,,-0.016063443193,-0.0127081708492,-0.00670695528897,-0.0100622276328,,,0,1,1
"011370","서한","KOSDAQ","KRW","1d","2026-04-10T00:00:00.000+09:00",5200,5240,5180,5195,46302,0.00873786407767,0.00580832526621,-0.0280636108513,50.561196175,5176.93750099,5180.20464862,-3.26714762391,9.15218549575,-12.4193331197,5201.75,5122.5,198.203919728,0.0286029677397,0.0781583041626,-0.725280304086,,,,,"2026-04-13T06:51:51.000+09:00",0,84333,0,-0.0125120307988,0.0317613089509,-0.0192492781521,1,0.00970873786408,0.0116504854369,-0.00129764021723,0.0141532454856,-0.000628902333765,0.00176172964307,-0.00239063197684,0.0381528238167,19.2983923434,"test",4992.41666667,0.0405782102856,0.998702359783,1.04057821029,56650,63149.3,0.733214778311,469374,-0.0871308153851,5405.02997934,4998.47002066,0.483397282846,-116492,-131781,-150196,118005,140966,297257,4,1,-143893,,,,,,,,,,,,,,,0.0139944375313,0.0163847583643,-0.00525657345359,-0.00764689428664,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2026-04-13T00:00:00.000+09:00",5165,5190,5100,5130,63391,-0.0125120307988,0.00391389432485,-0.0134615384615,48.4916005729,5169.71634699,5176.48578576,-6.7694387622,5.96786064416,-12.7372994064,5198.25,5134.9,190.832211176,0.0281089234993,0.0791329094915,0.0128861012623,,,,,"2026-04-14T06:52:00.000+09:00",0,-49530,0,0.0253411306043,0.0341130604288,-0.0224171539961,1,-0.00577478344562,0.0173243503369,-0.0131294185543,-0.000954254221114,-0.00131957870608,0.00116332566163,-0.00248290436771,0.0371992614378,19.5999381158,"test",5006.08333333,0.0247532169194,0.986870581446,1.02475321692,61305.2,63091.7,1.00474388866,405983,-0.0862974052054,5403.92632338,4992.57367662,0.334083965335,-106267,-114917,-97959,106821,118597,242080,-1,-8,-141910,,,,,,,,,,,,,,,-0.00857673920056,0.00567833728043,-0.00393529159828,-0.0181903680793,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2026-04-14T00:00:00.000+09:00",5195,5280,5155,5260,80658,0.0253411306043,0.0426164519326,0.0164251207729,52.6647815378,5183.60613976,5182.67202385,0.934115915913,4.96111169851,-4.0269957826,5202.5,5149.9,187.915624663,0.0286295717907,0.0796105481077,0.678320111036,,,,,"2026-04-15T06:52:00.000+09:00",0,59801,0,0.027566539924,0.0313688212928,-0.0351711026616,1,0.0126705653021,0.0243664717349,0.0110523786641,0.021379055904,0.00017758857717,0.000943177128994,-0.000765588551825,0.0357254039284,19.8658595808,"test",5021.75,0.0474436202519,1.01105237866,1.04744362025,62973.2,65141.95,1.23818829495,486641,0.00876393783115,5409.58693827,4995.41306173,0.638830581208,-186696,-131426,-174343,186313,132549,319157,-9,-6,-141913,,,,,,,,,,,,,,,0.0273954915281,0.0200392784405,-0.00205436092382,0.00530185216379,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2026-04-15T00:00:00.000+09:00",5295,5450,5265,5405,67224,0.027566539924,0.0256166982922,0.0295238095238,56.8628537708,5217.66673365,5199.14076282,18.5259708242,7.67408352365,10.8518873006,5210.25,5168.2,188.064508616,0.0290709651903,0.0861715849422,0.146264549067,,,,,"2026-04-16T06:52:00.000+09:00",0,50497,0,-0.00925069380204,0.00462534690102,-0.0721554116559,1,0.00665399239544,0.0351711026616,0.0373782448059,0.0458186602686,0.00342756166961,0.00141981193777,0.00200774973184,0.0347945436847,19.7108653384,"test",5040.25,0.0723674420912,1.03737824481,1.07236744209,61222.8,63985.25,1.05061713442,553865,-0.00915523499557,5434.73775022,4985.76224978,0.933765316386,32227,-143355,-172276,-35041,142054,316201,2360,2364,-139684,,,,,,,,,,,,,,,0.0207180260567,0.0272310764075,0.00684851386723,0.000335463516496,,,1,0,0
"011370","서한","KOSDAQ","KRW","1d","2026-04-16T00:00:00.000+09:00",5415,5415,5315,5355,49704,-0.00925069380204,0.0398058252427,0.0367860600194,55.0498110432,5238.79492847,5210.6858915,28.1090369681,11.7610742125,16.3479627555,5219.75,5186.2,181.774186572,0.0288941350491,0.0888855074663,-0.582833885109,,,,,"2026-04-17T06:52:00.000+09:00",0,-25838,0,0.00093370681606,0.00560224089636,-0.128851540616,1,0.00185013876041,0.0185013876041,0.0259112026438,0.0325479156222,0.00524911988199,0.00219627903129,0.00305284085071,0.0339447593972,19.3996266784,"test",5057.08333333,0.0589107687237,1.02591120264,1.05891076872,61455.8,62600.2,0.793991073511,504161,0.0127675310941,5451.7300638,4987.7699362,0.791512119157,-94051,-196498,-243089,94614,196109,386479,4,0,-140496,,,,,,,,,,,,,,,0.0221066127764,0.00914589172444,-0.0313573065784,-0.0183965855265,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2026-04-17T00:00:00.000+09:00",5375,5375,5300,5360,39978,0.00093370681606,0.0317613089509,-0.0307414104882,55.2036289524,5257.44186255,5221.74619583,35.6956667165,16.5479927133,19.1476740031,5211.25,5204.5,174.14745896,0.0242602540836,0.0750186945637,-1.10599341979,,,,,"2026-04-20T06:52:00.000+09:00",0,10659,0,-0.0102611940299,0.0261194029851,-0.125,1,0.00373482726424,0.0140056022409,0.0285440153514,0.0298779902008,0.00665963931277,0.00308731207338,0.00357232723939,0.0324901975671,19.1828038405,"test",5074.5,0.0562617006602,1.02854401535,1.05626170066,60191,58104.95,0.68803088205,544139,-0.0636090384726,5406.72058602,5015.77941398,0.880492029586,-56960,-71894,-178910,58454,72998,323791,-3426,-3436,-143930,,,,,,,,,,,,,,,-0.00548180628167,0.00607926257771,0.00641551309773,-0.00514555576165,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2026-04-20T00:00:00.000+09:00",5360,5370,5290,5305,49816,-0.0102611940299,0.0341130604288,0.0172579098754,53.053013279,5264.75849908,5227.91314429,36.8453547904,20.6074651287,16.2378896616,5215.75,5221.3,167.422640463,0.020785598686,0.0765783098802,-0.426141244345,,,,,"2026-04-21T06:52:00.000+09:00",0,-30290,0,0.0226201696513,0.0424128180961,-0.144203581527,1,0,0.0149253731343,0.0171116330346,0.0160304904909,0.0069454014685,0.00388453631079,0.00306086515771,0.0315594044227,19.3924965514,"test",5090.08333333,0.0422226224194,1.01711163303,1.04222262242,57476,56094.7,0.888069639378,494323,-0.0300518587318,5415.45665988,5016.04334012,0.723452738266,-78289,-115377,-220053,83783,119016,368427,-6031,-3666,-144173,,,,,,,,,,,,,,,0.00438797658884,0.00411097056511,-0.0146491706187,-0.014372164595,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2026-04-21T00:00:00.000+09:00",5290,5495,5290,5425,69657,0.0226201696513,0.0313688212928,0.0255198487713,56.9900324806,5289.41103768,5242.51217064,46.8988670444,25.8657455119,21.0331215325,5222.5,5238.7,170.106737572,0.0211241821383,0.0833363485335,0.881973961061,,,,,"2026-04-22T06:52:00.000+09:00",0,-39524,0,0.000921658986175,0.0184331797235,-0.152073732719,1,-0.00282752120641,0.0386427898209,0.0387745332695,0.0355622578121,0.00864495245058,0.00476787935703,0.00387707309355,0.0313560806585,19.7501116577,"test",5109.08333333,0.0618343147009,1.03877453327,1.0618343147,55275.8,56453.45,1.23388384589,563980,-0.0235060921875,5440.11204011,5004.88795989,0.965277564374,-35206,-45008,-78652,35552,45348,222538,-1377,-1368,-141805,,,,,,,,,,,,,,,0.0272354958684,0.00355790100864,-0.00461532621709,0.0190622686426,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2026-04-22T00:00:00.000+09:00",5425,5440,5320,5430,45433,0.000921658986175,0.00462534690102,0.031339031339,57.1512718858,5311.04010881,5256.400158,54.6399508099,31.6205865715,23.0193642384,5230.75,5255.9,166.527684889,0.0210769907765,0.0899408855719,-0.785044465601,,,,,"2026-04-23T06:52:00.000+09:00",0,-56739,0,-0.00828729281768,0.0101289134438,-0.104972375691,1,0,0.0221198156682,0.038092051809,0.0331246789322,0.0100626060423,0.0058233124441,0.00423929359823,0.0306680819316,19.3236884092,"test",5127.83333333,0.058926772191,1.03809205181,1.05892677219,50917.6,56857.5,0.799067845051,609413,0.0494613727301,5465.9791436,4995.5208564,0.923523201565,39703,-64418,-134459,-41346,66693,278284,1900,-3896,-141964,,,,,,,,,,,,,,,0.00461143278438,0.00177264361382,-0.0036897737982,-0.000850984627643,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2026-04-23T00:00:00.000+09:00",5450,5450,5350,5385,40464,-0.00828729281768,0.00560224089636,0.0365736284889,55.1474696539,5322.41855361,5265.92607222,56.4924813861,36.5949655344,19.8975158517,5240.25,5272.4,161.775707397,0.0209257819942,0.0930774124925,-1.08545231909,,,,,"2026-04-24T06:51:59.000+09:00",0,-44438,0,0.0213556174559,0.008356545961,-0.116063138347,1,0.0036832412523,0.0184162062615,0.0276227279233,0.0213564979895,0.0104907114923,0.00679572247621,0.0036949890161,0.0300419140941,19.1995405631,"test",5144.08333333,0.0468337410293,1.02762272792,1.04683374103,49069.6,56555.4,0.715475445316,568949,0.0550672437999,5484.12445541,4996.37554459,0.79677154944,56021,34695,-110997,-57086,-32684,258932,-174,-3844,-144272,,,,,,,,,,,,,,,0.00901848415299,-0.00576571389867,-0.0173057769707,-0.00252157891901,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2026-04-24T00:00:00.000+09:00",5390,5505,5350,5500,46158,0.0213556174559,0.0261194029851,0.0587102983638,59.0945845953,5349.73877613,5283.26488169,66.4738944429,42.5707513161,23.9031431268,5255.5,5289.2,161.291728297,0.0213365036009,0.101849851304,-0.678092211825,,,,,"2026-04-27T06:51:59.000+09:00",0,44931,0,0.00545454545455,-0.0245454545455,-0.166363636364,0,0.000928505106778,0.0287836583101,0.0465226905147,0.0398547984572,0.012086162626,0.00774013660293,0.00434602602305,0.0293257687812,19.3523289478,"test",5161.33333333,0.0656161198657,1.04652269051,1.06561611987,50305.6,56300.15,0.819855719745,615107,0.0963096901163,5523.13594676,4987.86405324,0.956777206046,126641,138593,-32371,-124898,-138004,179958,-2467,-409,-144269,,,,,,,,,,,,,,,-2.77957506475e-05,0.0251466818813,0.0213834132065,-0.00379106442538,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2026-04-27T00:00:00.000+09:00",5500,5580,5475,5530,42184,0.00545454545455,0.0424128180961,0.0503323836657,60.0814893735,5377.47127211,5301.54155712,75.9297149923,49.2425440513,26.6871709409,5268.75,5306.2,157.270890561,0.0212124522477,0.111305843999,-0.855608485845,,,,,"2026-04-28T06:51:59.000+09:00",0,-69307,0,-0.000904159132007,-0.0452079566004,-0.167269439421,0,0,0.0190909090909,0.0495848161329,0.0421770758735,0.0137305090402,0.00890461917746,0.00482588986274,0.02843958238,19.26773938,"test",5178.33333333,0.0679111683296,1.04958481613,1.06791116833,48779.2,55055.8,0.766204468921,657291,0.0758848295729,5561.97133278,4975.52866722,0.945482594187,142750,156621,-22429,-140809,-157899,167728,-1730,405,-141693,,,,,,,,,,,,,,,0.0215268630234,0.0185572833599,-0.0160723175688,-0.0131027379054,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2026-04-28T00:00:00.000+09:00",5530,5635,5515,5525,56623,-0.000904159132007,0.0184331797235,0.0875984251969,59.8224343853,5400.16799948,5318.09403437,82.0739651094,55.8088282629,26.2651368465,5291,5320.6,154.608684093,0.0193949149404,0.113403893341,0.188322469672,,,,,"2026-04-29T06:51:59.000+09:00",0,-27413,0,-0.00723981900452,-0.027149321267,-0.186425339367,0,0,0.0216998191682,0.044226044226,0.0384167199188,0.0148550163094,0.010101145387,0.00475387092244,0.027983472234,19.5612090717,"test",5195.25,0.0634714402579,1.04422604423,1.06347144026,46172.4,53971.5,1.0491277804,600668,0.0974996062737,5591.00999983,4990.99000017,0.88998700065,57008,126909,-49201,-54227,-122463,178623,-1780,-4247,-126052,,,,,,,,,,,,,,,0.00392893153924,-0.0086447340521,-0.00483309067124,0.00774057492009,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2026-04-29T00:00:00.000+09:00",5575,5575,5425,5485,51624,-0.00723981900452,0.0101289134438,0.0507662835249,57.6797923163,5413.21907648,5330.45743923,82.7616372512,61.1993900606,21.5622471906,5304.25,5332.7,154.279492372,0.0187902270274,0.116718668836,-0.161541690538,,,,,"2026-04-30T06:51:59.000+09:00",0,54721,0,-0.0100273473108,-0.0255241567912,-0.201458523245,0,0.00904977375566,0.027149321267,0.0340764481312,0.0285596414574,0.0150887214679,0.0111575916245,0.00393112984332,0.0281275282355,19.4615143359,"test",5211.83333333,0.0524127786128,1.03407644813,1.05241277861,47410.6,53899.75,0.957778097301,549044,0.000520410577043,5613.80249959,4994.69750041,0.791953707758,69609,168499,-27407,-66273,-162931,157490,-2463,-4772,-126737,,,,,,,,,,,,,,,0.0075108944108,0.00385001398509,-0.0147507134153,-0.0110898329896,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2026-04-30T00:00:00.000+09:00",5485,5495,5395,5430,35300,-0.0100273473108,0.008356545961,0.0741839762611,54.7747444842,5415.80075702,5337.83096225,77.9697947726,64.553471003,13.4163237696,5323,5337.7,150.402385774,0.0173565533077,0.109641774581,-1.18877386199,,,,,"2026-05-04T06:51:59.000+09:00",0,15646,0,-0.01197053407,-0.0414364640884,-0.201657458564,0,0,0.0182315405652,0.0201014465527,0.0172920920996,0.014359078227,0.0118883003689,0.00247077785812,0.0276984135863,19.0713326611,"test",5228.08333333,0.0386215470934,1.02010144655,1.03862154709,46377.8,52358.6,0.674196789066,513744,0.0299702436658,5614.81158305,5031.18841695,0.683337479073,52978,153578,39202,-50831,-151644,72361,-3292,-2713,-106984,,,,,,,,,,,,,,,-0.0137545023838,-0.0228721747824,0.00372715507299,0.0128448274716,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2026-05-04T00:00:00.000+09:00",5435,5485,5360,5365,77788,-0.01197053407,-0.0245454545455,0.0387221684414,51.4751357062,5407.98525594,5339.84348356,68.1417723774,65.2711312779,2.87064109949,5333,5339.3,148.587929647,0.0171606298729,0.106148196574,1.63057574675,,,,,"2026-05-06T06:51:59.000+09:00",0,-127994,0,-0.0158434296365,-0.0503261882572,-0.198508853681,0,0.000920810313076,0.0230202578269,0.00600037502344,0.00481336504785,0.0127011691291,0.0121661008906,0.000535068238489,0.0276957930377,19.8493941141,"test",5243.41666667,0.0231878069325,1.00600037502,1.02318780693,52703.8,54962.6,1.4152896697,435956,-0.0656009722975,5616.04416616,5049.95583384,0.556528280433,41860,42128,-22954,-43180,-40745,35215,-482,-2262,-6106,,,,,,,,,,,,,,,0.0512390757812,0.0179393634419,-0.0632096098511,-0.0299098975119,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2026-05-06T00:00:00.000+09:00",5365,5400,5255,5280,88618,-0.0158434296365,-0.0452079566004,0.0332681017613,47.4497605016,5388.29521657,5335.41063293,52.8845836361,62.7938217495,-9.90923811344,5341.5,5335.4,148.331648958,0.0173886214374,0.0993755440474,2.03427548004,,,,,"2026-05-07T06:51:59.000+09:00",0,19891,0,0.0179924242424,-0.0501893939394,-0.210227272727,0,0,0.027027027027,-0.0115136197697,-0.0103834764029,0.010016019628,0.0118927692707,-0.0018767496427,0.028093115333,19.9637716551,"test",5257,0.0043751188891,0.98848638023,1.00437511889,61990.6,57387.75,1.54419715009,347338,-0.105087758276,5606.90723426,5076.09276574,0.384140309569,-43782,-18033,-91706,42922,20800,100514,-1140,-4182,-7451,,,,,,,,,,,,,,,0.0645193376378,-0.00294132186465,-0.0803627672743,-0.0129021077719,,,0,1,1
"011370","서한","KOSDAQ","KRW","1d","2026-05-07T00:00:00.000+09:00",5295,5545,5290,5375,82049,0.0179924242424,-0.027149321267,0.0654112983152,51.9704696817,5386.24979863,5338.34317864,47.9066199939,59.8163813984,-11.9097614045,5358,5328,156.665102604,0.0173957891373,0.0851145684099,1.51473639257,,,,,"2026-05-08T06:51:59.000+09:00",0,140045,0,-0.00558139534884,-0.0558139534884,-0.241860465116,0,0.00284090909091,0.0482954545455,0.00317282568122,0.00882132132132,0.00891285953375,0.0111286290974,-0.00221576956362,0.0291469958333,19.904585764,"test",5270.66666667,0.0197950923349,1.00317282568,1.01979509233,67075.8,57874.3,1.41771045179,429387,0.0291597479365,5586.02192877,5129.97807123,0.537277116485,34344,130914,81389,-53098,-150515,-95081,2696,1763,-3858,,,,,,,,,,,,,,,0.0142852113058,-0.00908136873332,0.00370721293667,0.0270737929757,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2026-05-08T00:00:00.000+09:00",5375,5375,5305,5345,45340,-0.00558139534884,-0.0255241567912,0.0142314990512,50.4932419288,5379.90367577,5338.83627652,41.0673992487,56.0665849684,-14.9991857198,5361.75,5316.6,150.474738132,0.0146662141927,0.0837600058813,-0.704598763299,,,,,"2026-05-11T06:51:59.000+09:00",0,-39551,0,-0.0261927034612,-0.0617399438728,-0.201122544434,0,0,0.013023255814,-0.00312398004383,0.00534175977128,0.00768333007459,0.0104895388154,-0.00280620874083,0.0281524299592,19.3058617516,"test",5283.58333333,0.0116240556441,0.996876019956,1.01162405564,65819,56342.5,0.804721125261,384047,-0.0777068820162,5586.30010577,5137.19989423,0.462703201714,75199,47718,8444,-87833,-62305,-16489,639,840,-5464,,,,,,,,,,,,,,,0.00106140813479,0.00712153304758,-0.00664280348363,-0.0127029283964,,,0,1,-1
"011370","서한","KOSDAQ","KRW","1d","2026-05-11T00:00:00.000+09:00",5350,5370,5150,5205,93930,-0.0261927034612,-0.0414364640884,0.0106796116505,44.181836934,5352.99541796,5328.92247826,24.072939699,49.6678559146,-25.5949162155,5364.5,5299,155.440828266,0.0149574525897,0.0802553650939,2.01806287631,,,,,"2026-05-12T06:51:59.000+09:00",0,-267471,0,-0.0211335254563,-0.103746397695,-0.184438040346,0,0.000935453695042,0.0411599625819,-0.029732500699,-0.0177391960747,0.00462496439943,0.00954233543027,-0.00491737103084,0.0298637518282,20.0076800861,"test",5294.33333333,-0.0168733866398,0.970267499301,0.98312661336,77545,58612.05,1.60257148487,290117,-0.113419510152,5579.76495302,5149.23504698,0.129526316848,-47000,-118011,-126236,15214,86845,98626,-1146,-2036,-8593,,,,,,,,,,,,,,,0.0432435316084,-0.000314642466797,-0.0694362350696,-0.0258780609944,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2026-05-12T00:00:00.000+09:00",5215,5240,5030,5095,92743,-0.0211335254563,-0.0503261882572,-0.0192492781521,39.9558997143,5313.30381519,5311.59488728,1.70892791855,40.0760703154,-38.3671423968,5359.5,5282.4,159.337911961,0.0155540384836,0.0875310355927,1.69648218274,,,,,"2026-05-13T06:51:59.000+09:00",0,-50614,0,-0.0157016683023,-0.0794896957802,-0.16781157998,0,0.00192122958694,0.0403458213256,-0.0493516186211,-0.0354762986521,0.000335412741619,0.00786576453687,-0.00753035179525,0.0312733880198,19.9736024537,"test",5301.58333333,-0.0389663465317,0.950648381379,0.961033653468,80536,60934.1,1.52202133124,197374,-0.223191940145,5594.06129263,5124.93870737,-0.0638185163352,-113403,-24349,84478,114089,6754,-98997,-3855,-1610,-7717,,,,,,,,,,,,,,,-0.0228949763751,-0.0232328921431,0.00176145091876,0.00209936668677,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2026-05-13T00:00:00.000+09:00",5095,5095,4965,5015,68678,-0.0157016683023,-0.0501893939394,-0.0224171539961,37.1712628175,5267.41092055,5289.62489563,-22.2139750766,27.618061237,-49.8320363136,5353.75,5269.1,157.242346821,0.0156885576384,0.0974786686255,0.397429153757,,,,,"2026-05-14T06:51:59.000+09:00",0,-105339,0,0.011964107677,-0.0947158524427,-0.140578265204,0,0,0.0255152109912,-0.0632734064908,-0.048224554478,-0.00442950649584,0.00550709097447,-0.00993659747031,0.0313544061457,19.6573728973,"test",5307.16666667,-0.0550513456647,0.936726593509,0.944948654335,76548,61198.45,1.12221796467,128696,-0.226547404387,5614.68821108,5092.81178892,-0.149100027554,167941,259441,282652,-162332,-267559,-285642,-4151,-2171,-9614,,,,,,,,,,,,,,,0.0262797406828,-0.00200120411434,-0.0419814089851,-0.0137004641879,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2026-05-14T00:00:00.000+09:00",5020,5075,4990,5075,47687,0.011964107677,-0.0558139534884,-0.0351711026616,40.5194416197,5237.80924046,5273.72675521,-35.9175147443,14.9109460407,-50.828460785,5344.5,5259.6,152.082179191,0.0148114892968,0.106851093737,-0.641788795601,,,,,"2026-05-15T06:51:51.000+09:00",0,8543,0,-0.0118226600985,-0.0935960591133,-0.136945812808,0,0.000997008973081,0.0169491525424,-0.0504256712508,-0.0350977260628,-0.00707734280677,0.00293811744644,-0.0100154602532,0.0299669318602,19.3044959111,"test",5311.66666667,-0.0445560087857,0.949574328749,0.955443991214,69675.6,59549.9,0.800790597465,176383,-0.260502536528,5630.03283524,5058.96716476,0.0280752916319,361147,208792,421607,-334182,-194239,-421869,2182,-2550,-6402,,,,,,,,,,,,,,,0.0175165508458,0.0120313017767,-0.00555244316884,-6.7194099687e-05,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2026-05-15T00:00:00.000+09:00",5095,5110,4980,5015,75388,-0.0118226600985,-0.0617399438728,-0.0721554116559,38.3202487696,5203.53089578,5254.56181038,-51.0309146009,1.72257391238,-52.7534885133,5325,5259.6,150.504880677,0.0133371687792,0.119357460407,0.823477248943,,,,,"2026-05-18T06:51:53.000+09:00",0,-41011,0,-0.0697906281157,-0.0309072781655,-0.1296111665,0,0.00394088669951,0.0256157635468,-0.0582159624413,-0.0465054376759,-0.0101756559523,0.000343484329489,-0.0105191402818,0.0300109433055,19.7505920932,"test",5313.91666667,-0.0562516662223,0.941784037559,0.943748333778,75685.2,59958.1,1.25734471239,100995,-0.377655396018,5642.78923833,5007.21076167,0.0122553525938,426860,327312,479111,-413535,-318948,-477491,1523,-726,-8554,,,,,,,,,,,,,,,-0.0611708958693,-0.051440277393,0.0493482357708,0.0396176172945,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2026-05-18T00:00:00.000+09:00",4905,4925,4610,4665,226714,-0.0697906281157,-0.103746397695,-0.128851540616,28.5767626963,5120.67998873,5210.89056517,-90.2105764304,-16.6640561562,-73.5465202742,5290.5,5247.4,168.683103486,0.0196439792244,0.161792827248,3.87811102288,,,,,"2026-05-19T06:52:02.000+09:00",0,144319,0,0.005359056806,0.0203644158628,-0.058949624866,1,-0.0219341974078,0.0628115653041,-0.118230791041,-0.110988298967,-0.0193377441437,-0.00357214494237,-0.0157655992013,0.0361592933518,20.7792877044,"test",5305.33333333,-0.120696154813,0.881769208959,0.879303845187,102242,68808.6,3.29484977169,-125719,-0.457704414855,5718.48247628,4862.51752372,-0.230754218539,140662,447103,517365,-140827,-423600,-521083,-6856,-7881,-16474,,,,,,,,,,,,,,,0.00305077417065,-0.0165778619603,-0.0728414022863,-0.0532127661553,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2026-05-19T00:00:00.000+09:00",4705,4710,4450,4690,123752,0.005359056806,-0.0794896957802,-0.125,29.9469184561,5054.42152893,5172.30607886,-117.884549927,-36.9081549104,-80.9763950168,5257,5236.5,175.205738951,0.0197530650337,0.190159396019,1.21336820057,,,,,"2026-05-20T06:52:02.000+09:00",0,141012,0,-0.0319829424307,-0.0223880597015,-0.0746268656716,0,0.0085744908896,0.0557341907824,-0.107856191744,-0.104363601642,-0.0251352984919,-0.00786954262481,-0.0172657558671,0.037357300416,20.1792227051,"test",5295.41666667,-0.114328428673,0.892143808256,0.885671571327,108443.8,72997.3,1.69529557943,-1967,-0.37405904054,5756.83397243,4757.16602757,-0.0671883377974,126355,448550,604922,-126006,-434334,-606329,-13608,-12303,-16584,,,,,,,,,,,,,,,-0.0325144624031,-0.0240574570917,0.0378735192091,0.0294165138977,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2026-05-20T00:00:00.000+09:00",4690,4690,4525,4540,40541,-0.0319829424307,-0.0947158524427,-0.144203581527,26.6442170837,4975.27975525,5125.46859153,-150.188836286,-59.5642911855,-90.6245451004,5218.75,5225.8,174.476757598,0.0205149859346,0.225535050535,-0.759298869131,,,,,"2026-05-21T06:52:02.000+09:00",0,-95604,0,0.0132158590308,0.0143171806167,-0.0726872246696,1,0,0.0351812366738,-0.13005988024,-0.13123349535,-0.0330812414727,-0.0131198879263,-0.0199613535464,0.0384310038761,19.0307513832,"test",5279.83333333,-0.140124372613,0.86994011976,0.859875627387,102816.4,72533.55,0.558927558351,-42508,-0.370057028782,5807.25552249,4630.24447751,-0.0766725834019,-153370,6001,404030,121926,-34690,-439348,-12884,-9459,-15407,,,,,,,,,,,,,,,-0.00862389055594,-0.0260891216939,-0.0233590518748,-0.0058938207368,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2026-05-21T00:00:00.000+09:00",4555,4660,4555,4600,51497,0.0132158590308,-0.0935960591133,-0.152073732719,29.9711119147,4917.54440829,5086.54499216,-169.000583874,-81.4515497232,-87.549034151,5177.5,5214,170.585560626,0.0199173678705,0.24661773912,-0.474937316503,,,,,"2026-05-22T06:52:02.000+09:00",0,-136315,0,0.0565217391304,-0.0228260869565,-0.115217391304,0,0.00330396475771,0.023127753304,-0.111540318687,-0.117759877254,-0.036739257364,-0.0177068586355,-0.0190323987285,0.0370838175275,19.2830904192,"test",5260.75,-0.125599961983,0.888459681313,0.874400038017,103578.4,71625.55,0.718975281865,8989,-0.387425297258,5815.93167215,4539.06832785,0.0477198068368,-297357,-211401,255214,179077,89659,-377558,65360,55297,50263,,,,,,,,,,,,,,,0.0841509512481,0.047250655733,-0.0709350922173,-0.0340347967022,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2026-05-22T00:00:00.000+09:00",4635,4885,4610,4860,78856,0.0565217391304,-0.0309072781655,-0.104972375691,42.203541496,4908.6914224,5069.76388163,-161.072459234,-97.3757316254,-63.6967276087,5149,5206.2,178.758020582,0.0243558162672,0.249245354172,0.132450314859,,,,,"2026-05-26T06:52:02.000+09:00",0,-41928,0,-0.0205761316872,-0.0987654320988,-0.197530864198,0,0.00760869565217,0.0597826086957,-0.0561274033793,-0.0664976374323,-0.0331424813239,-0.0200361587707,-0.0131063225532,0.0367814857164,19.7641724028,"test",5243.16666667,-0.0730792460027,0.943872596621,0.926920753997,104272,73296.7,1.07584652515,87845,-0.355792279871,5790.68216432,4507.31783568,0.274810633619,-265424,-243734,299795,120666,99867,-444317,69508,55682,51024,,,,,,,,,,,,,,,0.0041097345178,0.0498747705634,0.0524120046126,0.00664696856704,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2026-05-26T00:00:00.000+09:00",4860,4920,4640,4760,113842,-0.0205761316872,0.0203644158628,-0.116063138347,39.3560750869,4885.81581895,5046.81840892,-161.002589966,-110.101103294,-50.9014866727,5117.75,5195.8,185.98959054,0.0245791614264,0.255359503439,0.874903976137,,,,,"2026-05-27T06:52:02.000+09:00",0,-132083,0,-0.0367647058824,-0.0892857142857,-0.185924369748,0,0,0.0576131687243,-0.0699037663036,-0.0838754378537,-0.0338240735223,-0.0231304838852,-0.0106935896371,0.0390734433908,20.1105697502,"test",5221.08333333,-0.0883118126826,0.930096233696,0.911688187317,81697.6,76965.6,1.47912833785,-25997,-0.386501242113,5771.18304936,4464.31695064,0.226253515683,31671,-102990,379680,-162217,-56080,-544479,66846,64243,51613,,,,,,,,,,,,,,,0.0254596563838,0.00980940979907,-0.0460357880711,-0.0303855414863,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2026-05-27T00:00:00.000+09:00",4760,4805,4500,4585,67380,-0.0367647058824,-0.0223880597015,-0.166363636364,34.9163027953,4839.53646219,5012.60963789,-173.073175697,-122.695517774,-50.3776579228,5072,5180.6,194.490334073,0.0246271584447,0.263383326923,-0.255782674677,,,,,"2026-05-28T06:52:02.000+09:00",0,-126829,0,0.00436205016358,-0.062159214831,-0.200654307525,0,0,0.0640756302521,-0.0960173501577,-0.114967378296,-0.037747693718,-0.0267602001689,-0.0109874935491,0.0424188296778,19.5486489049,"test",5198.75,-0.118057225295,0.903982649842,0.881942774705,70423.2,78026.7,0.863550553849,-93377,-0.454001002221,5739.94011708,4404.05988292,0.135446361471,226305,-111451,354878,-296507,-80842,-549167,5765,74670,58495,,,,,,,,,,,,,,,0.0225150388132,-0.0335943096919,-0.0592797446956,-0.00317039619041,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2026-05-28T00:00:00.000+09:00",4590,4760,4495,4605,57655,0.00436205016358,0.0143171806167,-0.167269439421,35.8075729069,4803.45392954,4982.41633138,-178.962401831,-133.948894586,-45.0135072458,5025.75,5168.7,199.526738782,0.0245967814143,0.263746289744,-0.514594937236,,,,,"2026-05-29T06:52:02.000+09:00",0,-23783,0,-0.0238870792617,-0.0944625407166,-0.237785016287,0,0.00109051254089,0.0577971646674,-0.0837188479331,-0.109060305299,-0.0388626279764,-0.0290877078362,-0.00977492014023,0.0433282820373,19.3971302047,"test",5180.83333333,-0.111146855396,0.916281152067,0.888853144604,73846,78800.25,0.731660115292,-35722,-0.439727665839,5688.51145784,4362.98854216,0.182578101803,261056,170692,418101,-316611,-338670,-620119,5164,73730,57918,,,,,,,,,,,,,,,-0.00527543840461,-0.0253898493553,0.00963748856819,0.0297518995189,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2026-05-29T00:00:00.000+09:00",4595,4645,4475,4495,89800,-0.0238870792617,-0.0228260869565,-0.186425339367,33.1210611683,4755.99947885,4946.31141794,-190.311939095,-145.221503488,-45.0904356077,4974.25,5155.1,197.417686012,0.0247372497408,0.265224276123,0.228769063421,,,,,"2026-06-01T06:52:02.000+09:00",0,-85458,0,-0.0255839822024,-0.0934371523915,-0.153503893215,0,-0.00217155266015,0.0369163952226,-0.0963461828416,-0.128047952513,-0.0423385848933,-0.0323073422664,-0.0100312426269,0.0439193962206,19.8160612037,"test",5163.25,-0.129424296712,0.903653817158,0.870575703288,81506.6,80459.1,1.11609500976,-125522,-0.451278972795,5633.89592775,4314.60407225,0.136736937319,243339,437706,566011,-303517,-538674,-793769,7134,6017,60527,,,,,,,,,,,,,,,0.0355344770924,-0.0267666340686,-0.0594215563541,0.00287955480693,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2026-06-01T00:00:00.000+09:00",4495,4510,4330,4380,67376,-0.0255839822024,-0.0987654320988,-0.201458523245,30.5412358366,4698.15340518,4904.36242402,-206.209018842,-157.419006559,-48.7900122838,4919,5137.7,196.173565582,0.0249586650073,0.270120490938,-0.343188441667,,,,,"2026-06-02T06:52:02.000+09:00",0,-84489,0,-0.0102739726027,-0.0251141552511,-0.132420091324,0,0,0.0400444938821,-0.109575116894,-0.147478443662,-0.0470796846672,-0.0359404124563,-0.0111392722109,0.0447884852928,19.5028481572,"test",5152.66666667,-0.149954716005,0.890424883106,0.850045283995,79210.6,81246.7,0.829276758318,-192898,-0.456598237221,5583.36134746,4254.63865254,0.0943472614263,203931,357904,489200,-265488,-466996,-748382,1430,6592,62388,,,,,,,,,,,,,,,0.0368362994992,-0.0230461481206,-0.0624202817016,-0.00253783408187,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2026-06-02T00:00:00.000+09:00",4380,4385,4240,4335,95066,-0.0102739726027,-0.0892857142857,-0.201657458564,29.5706233015,4642.28365053,4862.18742965,-219.903779113,-169.91596107,-49.9878180437,4864.25,5121.1,192.518310898,0.0249583054815,0.274394832774,0.277025787411,,,,,"2026-06-04T06:52:02.000+09:00",0,89708,0,-0.0080738177624,-0.0207612456747,-0.0692041522491,0,0,0.0331050228311,-0.108804029398,-0.153502177267,-0.0507275153664,-0.0391963001314,-0.011531215235,0.0444102216604,19.8368035578,"test",5137,-0.156122250341,0.891195970602,0.843877749659,75455.4,84235,1.12858075622,-287964,-0.475875823589,5531.61253266,4196.88746734,0.103476390943,144473,283494,509596,-235341,-411794,-804629,-732,6152,60478,,,,,,,,,,,,,,,0.00149174250544,-0.0228564898146,-0.0117657151082,0.0125825172118,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2026-06-04T00:00:00.000+09:00",4335,4485,4250,4300,80022,-0.0080738177624,-0.062159214831,-0.198508853681,28.8038791307,4589.62462738,4820.54391634,-230.919288965,-182.116626649,-48.8026623165,4811,5096.5,195.552717262,0.0249642760182,0.278111104996,-0.11065692983,,,,,"2026-06-05T06:52:01.000+09:00",0,131332,0,-0.0302325581395,-0.0139534883721,-0.0709302325581,0,0,0.0542099192618,-0.106214924132,-0.156283724124,-0.0537021602244,-0.0423527038718,-0.0113494563527,0.0454773761075,19.6564271804,"test",5121.41666667,-0.160388564362,0.893785075868,0.839611435638,77983.8,84346.7,0.948727098985,-367986,-0.476569919155,5479.99626307,4142.00373693,0.118084563241,78771,290172,602922,-190400,-432567,-940989,-2438,-2186,58571,,,,,,,,,,,,,,,-0.0184150638131,0.0230987398029,0.0103412460507,-0.0311725575653,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2026-06-05T00:00:00.000+09:00",4305,4415,4130,4170,177828,-0.0302325581395,-0.0944625407166,-0.210227272727,26.0971597112,4525.06699239,4772.35547809,-247.288485698,-195.150998459,-52.1374872399,4755.5,5075.6,201.941808886,0.0253074222534,0.289372097006,2.01927359688,,,,,"2026-06-08T06:52:01.000+09:00",0,348031,0,-0.0227817745803,0.0335731414868,0.015587529976,1,0.00116279069767,0.0662790697674,-0.123120597203,-0.178422255497,-0.0593017951315,-0.0467988005896,-0.0125029945419,0.0484272922989,20.4242433861,"test",5106.33333333,-0.183367060513,0.876879402797,0.816632939487,102018.4,88807.2,2.00240521039,-545814,-0.502860128458,5443.55450366,4067.44549634,0.0745249853829,-32872,63976,500110,-75671,-226056,-866975,-5801,-4373,57727,,,,,,,,,,,,,,,-0.055422766138,-0.0450496794414,0.0251902079984,0.0148171213018,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2026-06-08T00:00:00.000+09:00",4100,4210,4000,4075,102262,-0.0227817745803,-0.0934371523915,-0.241860465116,24.3000894105,4455.82591664,4720.69951675,-264.873600111,-209.095518789,-55.7780813221,4690.5,5051.3,202.517393966,0.0244857832027,0.293059730971,0.281856343481,,,,,"2026-06-09T06:52:01.000+09:00",0,-154933,0,0.0478527607362,0.0748466257669,0.0257668711656,1,-0.0167865707434,0.0503597122302,-0.131222684149,-0.193276978204,-0.064999656469,-0.0513117837519,-0.0136878727171,0.0496975199917,19.8479194545,"test",5087.75,-0.199056557417,0.868777315851,0.800943442583,104510.8,89817.85,1.13854874059,-648076,-0.599804493205,5377.79833406,4003.20166594,0.0522322916417,-250879,-210724,224373,136052,27775,-615479,-4182,-5164,53600,,,,,,,,,,,,,,,-0.082859205033,-0.0908283787558,0.0600774304526,0.0680466041755,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2026-06-09T00:00:00.000+09:00",4060,4465,4050,4270,24062,0.0478527607362,-0.0251141552511,-0.201122544434,34.3007347449,4427.23731408,4687.31436736,-260.077053282,-219.291825688,-40.7852275946,4636.75,5031.4,217.694722968,0.0278784804713,0.276362835659,-1.4234596326,,,,,"2026-06-10T06:52:01.000+09:00",0,6370,0,-0.00585480093677,0.0222482435597,-0.016393442623,1,-0.00368098159509,0.101840490798,-0.079096349814,-0.151329649799,-0.0609079750076,-0.0513563994585,-0.00955157554909,0.0509823707186,18.4477582275,"test",5071.41666667,-0.15802619255,0.920903650186,0.84197380745,95848,88753.95,0.271109060498,-624014,-0.567896414751,5277.46268912,3996.03731088,0.213795273429,-727622,-641381,-199899,569577,402498,-283579,-1843,-5459,56089,,,,,,,,,,,,,,,0.0818394502706,0.0619054411394,-0.0339866895344,-0.0140526804032,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2026-06-10T00:00:00.000+09:00",4305,4305,4095,4245,54748,-0.00585480093677,-0.0207612456747,-0.184438040346,33.6862996031,4399.20080422,4654.55034015,-255.349535929,-226.503367736,-28.8461681929,4588.75,5012.4,217.145099899,0.0276677254652,0.264186332332,-0.696329954878,,,,,"2026-06-11T06:52:01.000+09:00",0,-148063,0,-0.00117785630153,0.0341578327444,-0.0459363957597,1,0.00819672131148,0.0491803278689,-0.0749114682648,-0.153100311228,-0.0601530119974,-0.0533576838012,-0.00679532819621,0.0511531448526,19.2639932204,"test",5054.16666667,-0.160098928277,0.925088531735,0.839901071723,87784.4,86794.85,0.630774752189,-678762,-0.558143138677,5194.89251625,3982.60748375,0.216444573028,-519090,-599587,28020,324959,334244,-557230,529,-3112,59402,,,,,,,,,,,,,,,-0.0452159028175,-0.0167181574896,0.0393611018807,0.0108633565528,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2026-06-11T00:00:00.000+09:00",4245,4280,4135,4240,13624,-0.00117785630153,-0.0139534883721,-0.16781157998,33.5568298771,4374.7083728,4623.84290755,-249.134534744,-231.029601138,-18.1049336064,4546,4993.3,211.991878478,0.0275992887016,0.25393987509,-1.4222519633,,,,,"2026-06-12T06:51:52.000+09:00",0,-2436,0,0.0165094339623,0.0235849056604,-0.0530660377358,1,0,0.0341578327444,-0.0673119225693,-0.150862155288,-0.0587581449868,-0.0544881134758,-0.00427003151093,0.0499980845467,17.8719067879,"test",5035.75,-0.158020155885,0.932688077431,0.841979844115,74504.8,82838.9,0.164463796598,-692386,-0.537042379848,5123.20533608,3968.79466392,0.234929685441,-376289,-665784,-38513,205027,423202,-524541,-275,-3001,57180,,,,,,,,,,,,,,,0.0042854444936,0.0476025345985,-0.00546330079513,-0.0487803909001,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2026-06-12T00:00:00.000+09:00",4250,4500,4250,4310,27255,0.0165094339623,0.0335731414868,-0.140578265204,37.1960997017,4364.75323853,4600.59528477,-235.84204624,-231.992090158,-3.84995608203,4510.75,4974.2,215.421030015,0.0280829022207,0.240959689592,-1.06843731774,,,,,"2026-06-15T06:51:52.000+09:00",0,-25550,0,0.0162412993039,-0.0232018561485,-0.0522041763341,0,0.00235849056604,0.0589622641509,-0.044504794103,-0.13352900969,-0.0547197323063,-0.0538264710344,-0.000893261271934,0.0499816774977,18.5816854611,"test",5020.91666667,-0.141591010938,0.955495205897,0.858408989062,44390.2,80767.75,0.337449043709,-665131,-0.491425723757,5054.20445991,3967.29554009,0.315301911376,158341,-450168,-209499,-294433,183736,-415680,-1146,-804,59094,,,,,,,,,,,,,,,0.0463256460951,0.03221891206,-0.0298162121328,-0.0157094780978,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2026-06-15T00:00:00.000+09:00",4310,4445,4310,4380,25335,0.0162412993039,0.0748466257669,-0.136945812808,40.6943027266,4367.09889414,4584.2548933,-217.155999165,-229.024871959,11.8688727948,4476,4960.2,209.676670728,0.0282434812412,0.214410177192,-1.06394256243,,,,,"2026-06-16T06:51:52.000+09:00",0,1796,0,-0.00342465753425,-0.0707762557078,-0.107305936073,0,0,0.0313225058005,-0.0214477211796,-0.116971089875,-0.0495789952431,-0.0522887835524,0.00270978830931,0.047871386011,18.5247461303,"test",5007.66666667,-0.12534114358,0.97855227882,0.87465885642,29004.8,79650.15,0.318078497027,-639796,-0.512352456336,4955.84997656,3996.15002344,0.399968735344,63237,-285471,-269890,-143749,54443,-366797,765,1835,57985,,,,,,,,,,,,,,,0.051991599804,0.00483941499441,-0.0357503005001,0.0114018843095,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2026-06-16T00:00:00.000+09:00",4380,4420,4340,4365,25051,-0.00342465753425,0.0222482435597,-0.1296111665,40.1778589038,4366.77598735,4568.01379009,-201.237802747,-223.467458117,22.2296553696,4443.5,4943.1,200.414051391,0.0282301486022,0.185792482224,-0.993532260239,,,,,"2026-06-17T06:52:03.000+09:00",0,-6450,0,0.0057273768614,-0.106529209622,-0.0893470790378,0,0,0.0182648401826,-0.017666254079,-0.116950901256,-0.0461025894038,-0.0511952939558,0.00509270455202,0.0459138720254,18.5100425033,"test",4992.91666667,-0.125761495452,0.982333745921,0.874238504548,29202.6,77133.3,0.324775421251,-664847,-0.496440577546,4856.28444738,4030.71555262,0.404914053209,103607,165445,-361766,-176377,-322752,-287383,3772,2614,59429,,,,,,,,,,,,,,,0.0211350833959,-0.0148448304208,-0.0245597409302,0.0114201728865,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2026-06-17T00:00:00.000+09:00",4365,4405,4325,4390,37380,0.0057273768614,0.0341578327444,-0.058949624866,41.5101628699,4370.34891237,4554.82758342,-184.47867105,-215.669700704,31.1910296534,4429.75,4929.8,191.81304772,0.024289988216,0.180819745369,-0.7527842551,,,,,"2026-06-18T06:52:03.000+09:00",0,49849,0,-0.0113895216401,-0.117312072893,-0.0831435079727,0,0,0.0183276059565,-0.00897341836447,-0.109497342691,-0.0420224763212,-0.0491274944655,0.00710501814428,0.0436931771572,18.9159755932,"test",4980,-0.118473895582,0.991026581636,0.881526104418,25729,67666.6,0.552414337354,-627467,-0.370750118966,4830.24313352,4029.25686648,0.450373681004,9243,78165,-340918,-30723,-171946,-305576,-175,-1508,65775,,,,,,,,,,,,,,,0.0157724657942,0.0130364785801,-0.0100450889328,-0.00730910171873,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2026-06-18T00:00:00.000+09:00",4390,4425,4275,4340,30649,-0.0113895216401,0.0235849056604,-0.0746268656716,39.610124988,4365.67984893,4538.91442909,-173.234580164,-207.182676596,33.9480964314,4412.25,4913.3,188.826401454,0.0242849983895,0.173930219691,-0.833308531511,,,,,"2026-06-19T06:52:02.000+09:00",0,-16047,0,-0.0299539170507,-0.155529953917,-0.0702764976959,0,0,0.0341685649203,-0.0163748654315,-0.116683288218,-0.0399158018812,-0.0477379439161,0.00782214203488,0.0435083874318,18.705984949,"test",4960.16666667,-0.125029400894,0.983625134569,0.874970599106,29134,63011.45,0.486403661557,-658116,-0.520658546978,4795.96180592,4028.53819408,0.405853821949,9985,100803,-386260,-34978,-185562,-275769,-2274,-164,69319,,,,,,,,,,,,,,,0.0225174408635,-0.0300689949223,-0.0339069625036,0.0186794732822,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2026-06-19T00:00:00.000+09:00",4340,4340,4120,4210,49067,-0.0299539170507,-0.0232018561485,-0.0726872246696,35.1102561826,4341.72910294,4514.55039731,-172.821294369,-200.31040015,27.4891057816,4395.75,4895.3,191.053087065,0.0241700931204,0.176838044647,-0.371977687659,,,,,"2026-06-22T06:52:02.000+09:00",0,-101501,0,-0.0332541567696,-0.166270783848,-0.0748218527316,0,0,0.0506912442396,-0.042256725246,-0.139991420342,-0.0410501886862,-0.0475796674942,0.00652947880798,0.0453807807754,19.1461599216,"test",4943.41666667,-0.148362300029,0.957743274754,0.851637699971,33496.4,63437.75,0.773466902593,-707183,-0.523879708848,4784.41791738,4007.08208262,0.261042792968,-52659,-45555,-261055,32047,3728,-377262,-3930,-170,68383,,,,,,,,,,,,,,,-0.00125995163198,-0.0343080934731,-0.0286939654187,0.00435417642238,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2026-06-22T00:00:00.000+09:00",4210,4210,4055,4070,33750,-0.0332541567696,-0.0707762557078,-0.115217391304,31.0228757676,4299.92462556,4481.62073825,-181.696112684,-196.587542657,14.8914299729,4369.25,4875.8,188.47786656,0.0246818786297,0.183744780103,-0.736612368138,,,,,"2026-06-23T06:52:02.000+09:00",0,-13499,0,-0.041769041769,-0.0651105651106,-0.029484029484,0,0,0.0368171021378,-0.0684900154489,-0.165265187251,-0.0446427795293,-0.0483016075325,0.00365882800317,0.0463090581228,18.738133982,"test",4923.08333333,-0.173282326455,0.931509984551,0.826717673545,35179.4,62550.4,0.539564894869,-740933,-0.599454200133,4770.66344023,3967.83655977,0.127254633245,-63988,-49060,-107549,19308,-8889,-465345,2069,-204,2484,,,,,,,,,,,,,,,0.00686335808546,0.00187256230667,-0.0401175148551,-0.0351267190763,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2026-06-23T00:00:00.000+09:00",4105,4105,3900,3900,51846,-0.041769041769,-0.106529209622,-0.197530864198,26.9240699773,4238.39776009,4438.5377206,-200.139960508,-197.298026227,-2.8419342804,4321.25,4848.4,189.658018949,0.0213430097319,0.177926768447,-0.239977711362,,,,,"2026-06-24T06:52:02.000+09:00",0,-29856,0,-0.00641025641026,-0.025641025641,0.00641025641026,0,0.00859950859951,0.0503685503686,-0.0974833670813,-0.195610923191,-0.0513179385917,-0.0505892374942,-0.000728701097539,0.0486302612689,19.1247649021,"test",4900.33333333,-0.204135773077,0.902516632919,0.795864226923,40538.4,61199.9,0.847158246991,-792779,-0.719465227884,4705.68302408,3936.81697592,-0.0478847726633,-18146,-20950,-138982,-70415,-79600,-466850,4077,141,3888,,,,,,,,,,,,,,,-0.0999182625582,-0.0793886823627,0.0581492207892,0.0376196405936,,,0,1,-1
"011370","서한","KOSDAQ","KRW","1d","2026-06-24T00:00:00.000+09:00",3870,4000,3800,3875,35773,-0.00641025641026,-0.117312072893,-0.185924369748,26.3722489756,4182.49041239,4396.79418574,-214.303773355,-200.699175653,-13.6045977022,4277,4822.9,190.396731881,0.0212388132255,0.175766957992,-0.575684678767,,,,,"2026-06-25T06:52:02.000+09:00",0,-2560,0,-0.0541935483871,0.0412903225806,0.0232258064516,1,-0.00769230769231,0.0512820512821,-0.0939911152677,-0.196541499927,-0.0553041995755,-0.0517933356523,-0.00351086392314,0.0491346404854,18.7472496469,"test",4878.33333333,-0.205671335839,0.906008884732,0.794328664161,40217,57296.45,0.624349327053,-828552,-0.700353163241,4652.87763966,3901.12236034,-0.0347484893734,49295,-5503,-243431,-123963,-89512,-339008,-10,-5,1527,,,,,,,,,,,,,,,0.0325676756251,0.019954684135,-0.0389779320353,-0.0263649405452,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2026-06-25T00:00:00.000+09:00",3875,4000,3640,3665,61226,-0.0541935483871,-0.155529953917,-0.200654307525,22.2474585284,4102.87650279,4342.58720902,-239.710706231,-208.501481769,-31.2092244628,4231,4792.3,202.511251032,0.0226307679767,0.20537016549,0.113512186329,,,,,"2026-06-26T06:52:02.000+09:00",0,-24786,0,-0.0422919508868,0.0900409276944,0.0600272851296,1,0,0.0929032258065,-0.13377452139,-0.235231517226,-0.0654053768708,-0.0568898995276,-0.00851547734319,0.0552554573076,19.2289108337,"test",4852.83333333,-0.244771095923,0.86622547861,0.755228904077,46332.4,56988.75,1.07435239411,-889778,-0.698735276699,4665.46058509,3796.53941491,-0.151382449202,61700,2655,-272154,-135897,-109808,-304735,-1217,853,-4498,,,,,,,,,,,,,,,0.0542177919542,-0.0236443017233,-0.108411340341,-0.0305492466638,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2026-06-26T00:00:00.000+09:00",3665,3665,3500,3510,77629,-0.0422919508868,-0.166270783848,-0.237785016287,19.7874246725,4011.66473313,4280.91408243,-269.249349297,-220.651055274,-48.5982940228,4176.25,4759.9,199.831875958,0.0233331771914,0.240766803234,0.522391788066,,,,,"2026-06-29T06:52:02.000+09:00",0,57556,0,0.0840455840456,0.206552706553,0.0840455840456,1,0,0.0450204638472,-0.15953307393,-0.262589550201,-0.0767092163239,-0.0628635485112,-0.0138456678128,0.0569321583927,19.4230676678,"test",4823.58333333,-0.272325207747,0.84046692607,0.727674792253,52044.8,57987.45,1.33872070595,-967407,-0.803350552576,4679.001181,3673.498819,-0.162604112307,18174,49883,-381864,-42331,-153978,-192570,-4172,-101,-5448,,,,,,,,,,,,,,,-0.0581268266464,-0.041044818148,0.0158348757596,-0.00124713273874,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2026-06-29T00:00:00.000+09:00",3515,3850,3515,3805,47366,0.0840455840456,-0.0651105651106,-0.153503893215,34.6078674831,3979.8701588,4245.66118743,-265.79102863,-229.679049945,-36.1119786846,4141.75,4730.8,209.843884819,0.0313457783884,0.243962357969,-0.230123191279,,,,,"2026-06-30T06:52:01.000+09:00",0,82676,0,-0.00131406044678,0.0985545335085,-0.0223390275953,1,0.0014245014245,0.0954415954416,-0.0813062111426,-0.195696288154,-0.0698530955664,-0.0603624309975,-0.0094906645689,0.0551495098078,19.0097312266,"test",4802.33333333,-0.207676823766,0.918693788857,0.792323176234,54768,55865.75,0.847854007151,-920041,-0.711096691622,4646.96554806,3636.53445194,0.166726408862,23969,82454,-462801,-52318,-161138,-87809,1206,-868,-4401,,,,,,,,,,,,,,,-0.00196880115941,0.0812807592469,0.086014385205,0.00276482479872,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2026-06-30T00:00:00.000+09:00",3805,3920,3755,3800,26641,-0.00131406044678,-0.025641025641,-0.132420091324,34.4915448997,3952.19782668,4212.64924762,-260.451420944,-235.833524145,-24.6178967986,4112.75,4698.7,206.640750189,0.0311032190127,0.249807130703,-0.727624789268,,,,,"2026-07-01T06:52:01.000+09:00",0,-32813,0,0.0618421052632,0.105263157895,-0.0723684210526,1,0,0.0433639947438,-0.0760440094827,-0.191265669228,-0.0685398476167,-0.0620614537224,-0.00647839389436,0.0543791447865,18.4329630171,"test",4778.66666667,-0.204799107143,0.923955990517,0.795200892857,49727,53829,0.494919095655,-946682,-0.700165338386,4626.4471384,3599.0528616,0.195589116017,-54915,-34114,-531000,35127,-4266,-4120,-2093,-5317,-8021,,,,,,,,,,,,,,,0.00974787513476,-0.00476878455739,-0.0110619355815,0.00345472411061,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2026-07-01T00:00:00.000+09:00",3875,4080,3775,4035,64677,0.0618421052632,0.0412903225806,-0.0692041522491,44.0159161674,3964.93662257,4199.49004409,-234.55342152,-235.57750362,1.02408209973,4097.75,4672.3,213.666410889,0.0344667463578,0.246133264292,0.341085099449,,,,,"2026-07-02T06:52:01.000+09:00",0,57411,0,-0.00991325898389,0.00371747211896,-0.121437422553,1,0.0197368421053,0.0802631578947,-0.015313281679,-0.136399631873,-0.0581297203272,-0.0583835201041,0.000253799776884,0.0529532616826,19.379922515,"test",4761.66666667,-0.152607630382,0.984686718321,0.847392369618,55507.8,52309.55,1.23642814744,-882005,-0.567813143107,4602.04629188,3593.45370812,0.437784591112,-139971,-139383,-666308,119835,89820,162606,-1147,-1238,-5863,,,,,,,,,,,,,,,-0.0204176733739,0.0143749044948,0.082259778637,0.0474672007684,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2026-07-02T00:00:00.000+09:00",3860,4415,3860,3995,143715,-0.00991325898389,0.0900409276944,-0.0709302325581,42.8732940566,3969.56175756,4184.34263342,-214.780875858,-231.418178068,16.6373022096,4082.5,4645,238.04738154,0.0344826262141,0.243629027214,2.14985304455,,,,,"2026-07-03T06:52:01.000+09:00",0,-69031,0,0.0600750938673,0.00500625782228,-0.0926157697121,1,-0.0433705080545,0.137546468401,-0.0214329454991,-0.139935414424,-0.053762421992,-0.0579269532084,0.00416453121643,0.0595863282954,20.1683863107,"test",4742.16666667,-0.157558078234,0.978567054501,0.842441921766,72005.6,55494.2,2.58973009792,-1025720,-0.592615084099,4579.8077518,3585.1922482,0.412026305961,-131535,-110781,-673107,108465,83224,211056,-1448,-1099,-3411,,,,,,,,,,,,,,,-0.078921792372,-0.067391187389,0.0690085333882,0.0574779284051,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2026-07-03T00:00:00.000+09:00",3995,4675,3765,4235,596338,0.0600750938673,0.206552706553,0.015587529976,51.0791324839,4010.39841025,4188.09503094,-177.6966207,-220.673866594,42.9772458943,4085.75,4623.6,286.043997144,0.0364868816631,0.244945283421,4.227763667,,,,,"2026-07-06T06:52:01.000+09:00",0,-181236,0,-0.012987012987,-0.0354191263282,-0.152302243211,0,0,0.227784730914,0.0365294009668,-0.0840470628947,-0.0419590603777,-0.0521071703882,0.0101481100105,0.0675428564686,21.6497015069,"test",4727.58333333,-0.104193474467,1.03652940097,0.895806525533,175747.4,76419.7,7.80345905571,-429382,0.0761793097853,4586.14259587,3585.35740413,0.649132902078,-116717,-169005,-614845,99969,138034,171520,20,-1125,-2200,,,,,,,,,,,,,,,0.0575633916442,0.00194988000738,0.00251170222315,0.05812521386,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2026-07-06T00:00:00.000+09:00",4300,4330,4070,4180,141976,-0.012987012987,0.0985545335085,0.0257668711656,49.3303565628,4036.49096252,4187.49539902,-151.004436508,-206.739980577,55.7355440689,4091,4598.7,284.183711634,0.0362234236812,0.245432349791,0.513922304029,,,,,"2026-07-07T06:52:01.000+09:00",0,46855,0,0.00478468899522,-0.0645933014354,-0.0813397129187,0,0.0153482880756,0.0613931523022,0.0217550721095,-0.0910474699372,-0.0361254632794,-0.0494593254969,0.0133338622174,0.0679865338838,20.2014798354,"test",4713.16666667,-0.113122811981,1.02175507211,0.886877188019,194669.4,78405.4,1.81079364432,-571358,0.0489239261581,4593.0318715,3588.9681285,0.588639790671,46059,-117293,-369370,-52762,89376,-26208,245,-2199,-1436,,,,,,,,,,,,,,,-0.00457572258337,-0.0245736460888,-0.00841129040364,0.0115866331018,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2026-07-07T00:00:00.000+09:00",4150,4395,4045,4200,76372,0.00478468899522,0.105263157895,-0.016393442623,50.0007140187,4061.64619905,4188.42166576,-126.775466711,-190.747077804,63.9716110928,4087.5,4574.1,288.884875089,0.0346757837134,0.243645651759,-0.0377739312841,,,,,"2026-07-08T06:52:01.000+09:00",0,25547,0,-0.0357142857143,-0.0535714285714,-0.0654761904762,0,-0.00717703349282,0.0837320574163,0.0275229357798,-0.0817865809667,-0.0301846349311,-0.0454159709056,0.0152313359745,0.0687821131164,19.5862112232,"test",4695.33333333,-0.105494817549,1.02752293578,0.894505182451,204615.6,81020.9,0.942620978044,-494986,0.0796263680112,4585.45080078,3589.54919922,0.612962967248,193075,137209,247590,-203473,-155376,-561994,-758,236,-2326,,,,,,,,,,,,,,,-0.0490627014419,-0.0186997532671,0.0538473904371,0.0234844422624,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2026-07-08T00:00:00.000+09:00",4195,4205,4000,4050,39119,-0.0357142857143,0.00371747211896,-0.0459363957597,45.1735830546,4059.85447612,4178.16820904,-118.313732919,-176.260408827,57.946675908,4077.75,4547.4,282.893098297,0.0355181590027,0.241723271416,-0.333538624302,,,,,"2026-07-09T06:52:01.000+09:00",0,23968,0,-0.00864197530864,-0.00617283950617,-0.0518518518519,0,-0.00119047619048,0.0488095238095,-0.00680522346882,-0.109381184853,-0.0292132673873,-0.0435210885992,0.0143078212119,0.0698501477276,18.8808357279,"test",4677,-0.134060295061,0.993194776531,0.865939704939,199504,80239.45,0.487528266956,-534105,0.0901408222514,4570.59353501,3584.90646499,0.47184704878,207105,178071,111350,-221003,-202804,-374442,-55,-33,-2784,,,,,,,,,,,,,,,-0.0534879073601,-0.0556163757323,0.0177736216458,0.0199020900181,,,0,1,-1
"011370","서한","KOSDAQ","KRW","1d","2026-07-09T00:00:00.000+09:00",4050,4085,3950,4015,41440,-0.00864197530864,0.00500625782228,-0.0530660377358,44.1036685868,4052.95378749,4166.08167504,-113.12788755,-163.633904571,50.5060170216,4066.5,4517.7,272.329305561,0.0355496140579,0.239892394969,-0.327598299338,,,,,"2026-07-10T06:51:54.000+09:00",0,5029,0,0.0174346201743,0.00498132004981,-0.0485678704857,1,0,0.0333333333333,-0.0126644534612,-0.111273435598,-0.0281763107222,-0.0407556424835,0.0125793317613,0.0678279714972,18.9297945093,"test",4657.33333333,-0.137918694532,0.987335546539,0.862081305468,179049,81630.25,0.507654944092,-575545,0.07156721926,4554.26121207,3578.73878793,0.44720777429,92229,106471,99148,-124495,-143584,-355730,958,207,-203,,,,,,,,,,,,,,,0.00622620498179,0.0114649681529,-0.0148681802904,-0.0201069434615,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2026-07-10T00:00:00.000+09:00",3955,4175,3955,4085,32668,0.0174346201743,-0.0354191263282,-0.0522041763341,46.8166979762,4057.88397403,4160.07562503,-102.191651006,-151.345453858,49.1538028519,4055.25,4488.8,268.591498021,0.0355743950855,0.234258904089,-0.401681010054,,,,,"2026-07-13T06:51:56.000+09:00",0,19376,0,-0.0428396572827,-0.046511627907,-0.0758873929009,0,-0.0149439601494,0.0547945205479,0.00733616916343,-0.0899572268758,-0.0250163160358,-0.0370490707119,0.0120327546761,0.0657506727102,18.7092282993,"test",4639.91666667,-0.119596257117,1.00733616916,0.880403742883,66315,81900.9,0.398872295665,-542877,0.0746353214678,4530.2392104,3580.2607896,0.531316500826,-111864,142062,-22615,84337,-171008,-183224,1777,1993,597,,,,,,,,,,,,,,,0.0252375577866,0.0546977329975,-0.0078029376123,-0.0372631128231,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2026-07-13T00:00:00.000+09:00",4085,4200,3855,3910,111485,-0.0428396572827,-0.0645933014354,-0.107305936073,41.4059353134,4035.13259341,4141.55150466,-106.418911253,-142.360145337,35.9412340841,4031.75,4456.5,274.049248163,0.0363763775159,0.225439942458,0.207157900836,,,,,"2026-07-14T06:51:56.000+09:00",0,55143,0,0.0166240409207,0.0102301790281,0.00127877237852,1,0,0.0844553243574,-0.0301978049234,-0.122629866487,-0.0272171128525,-0.0364092443318,0.00919213147932,0.0700893217807,19.892937987,"test",4617.41666667,-0.153206157844,0.969802195077,0.846793842156,60216.8,86208.4,1.29320344653,-654362,-0.00844813266457,4486.208744,3577.291256,0.366049447165,-77585,54427,-29472,55551,-94491,-175142,-966,-1244,-4515,,,,,,,,,,,,,,,-0.0894884121595,-0.0454605161028,0.0466487548768,0.0026208588201,,,0,1,-1
"011370","서한","KOSDAQ","KRW","1d","2026-07-14T00:00:00.000+09:00",3950,4045,3850,3975,80528,0.0166240409207,-0.0535714285714,-0.0893470790378,43.9950090994,4025.88142519,4129.21435617,-103.332930976,-134.554702465,31.2217714888,4012.25,4426.3,268.402873294,0.0366812031758,0.213498414188,-0.0697417264081,,,,,"2026-07-15T06:52:03.000+09:00",0,94175,0,0.0125786163522,-0.0125786163522,-0.0150943396226,0,0.0102301790281,0.0498721227621,-0.00928406754315,-0.101958746583,-0.025995705906,-0.0338502396139,0.00785453370787,0.0675227354198,19.5841402592,"test",4593.58333333,-0.134662482086,0.990715932457,0.865337517914,61048,88982.25,0.904989478239,-573834,0.0511410983651,4440.55450616,3583.94549384,0.456514583125,-65586,-152190,-70045,49983,109872,-129370,-897,68,-4872,,,,,,,,,,,,,,,0.00733076438277,-0.0192403923139,0.00929327653795,0.0358644332346,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2026-07-15T00:00:00.000+09:00",4000,4075,3975,4025,19674,0.0125786163522,-0.00617283950617,-0.0831435079727,45.9726428103,4025.74582132,4121.49477423,-95.7489529135,-126.793552555,31.0445996413,3994,4398.2,256.37409663,0.0368023031464,0.196257392802,-0.56241236602,,,,,"2026-07-16T06:52:03.000+09:00",0,8976,0,0.00248447204969,-0.0149068322981,-0.0273291925466,0,0.0062893081761,0.0251572327044,0.0077616424637,-0.0848528943659,-0.0237885597301,-0.0315015037403,0.00771294401025,0.0636954277342,18.1873334486,"test",4571.41666667,-0.119528957107,1.00776164246,0.880471042893,57159,88096.95,0.223322146794,-554160,0.0416058671725,4385.92601343,3602.07398657,0.539548280719,-126134,-191177,-157992,82699,132694,-69802,-1959,89,-1187,,,,,,,,,,,,,,,0.0623582617624,0.0579734176892,-0.0497796454102,-0.045394801337,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2026-07-16T00:00:00.000+09:00",4020,4045,3890,4035,14915,0.00248447204969,0.00498132004981,-0.0702764976959,46.3804519489,4027.16954111,4115.08775392,-87.9182128026,-119.018484604,31.1002718017,3978.75,4371.6,249.133089728,0.0367809032847,0.180590082356,-0.593020457797,,,,,"2026-07-20T06:52:03.000+09:00",0,12702,0,-0.0346964064436,-0.0371747211896,-0.0297397769517,0,-0.00124223602484,0.0385093167702,0.014137606032,-0.0769969805106,-0.0217889003228,-0.0294965265438,0.007707626221,0.0617430209982,17.9128842943,"test",4549.33333333,-0.113056858148,1.01413760603,0.886943141852,51854,87310.25,0.170827594698,-539245,0.068073908848,4338.01139509,3619.48860491,0.578285617059,-212408,-250210,-251865,171566,201570,31402,805,-1397,-1436,,,,,,,,,,,,,,,-0.0636715945423,-0.0453202801924,0.066156066592,0.0478047522421,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2026-07-20T00:00:00.000+09:00",4035,4050,3875,3895,29744,-0.0346964064436,-0.046511627907,-0.0748218527316,41.6414999154,4006.83576556,4098.78495733,-91.9491917721,-113.604626038,21.6554342658,3963,4343.9,243.837869033,0.0369689050843,0.173934164853,-0.462216830833,,,,,"2026-07-21T06:52:03.000+09:00",0,13874,0,0.0141206675225,-0.0231065468549,0.00513478818999,0,0,0.0433705080545,-0.0171587181428,-0.103340316306,-0.0236069811995,-0.0291667846054,0.00555980340585,0.0626027905091,18.5678316769,"test",4525.83333333,-0.139385011968,0.982841281857,0.860614988032,51269.2,86344.1,0.344482136012,-568989,0.080025155164,4307.65054766,3618.34945234,0.401349351593,-193600,-233926,-210986,160563,186098,-854,-500,-2209,-1442,,,,,,,,,,,,,,,-0.0446192417089,-0.0532935946656,0.00992283526532,0.018597188222,,,0,1,-1
"011370","서한","KOSDAQ","KRW","1d","2026-07-21T00:00:00.000+09:00",3900,4045,3750,3950,21845,0.0141206675225,0.0102301790281,-0.029484029484,44.0596959058,3998.09180163,4087.76384938,-89.6720477537,-108.818110381,19.1460626274,3957,4315.4,247.492306959,0.0364823753624,0.172429109408,-0.520659353959,,,,,"2026-07-22T06:52:03.000+09:00",0,16775,0,-0.00632911392405,-0.0582278481013,-0.00886075949367,0,0.0012836970475,0.0757381258023,-0.00176901693202,-0.0846734949252,-0.0227017842414,-0.0275488887041,0.00484710446263,0.0626562802428,18.2731982109,"test",4501.25,-0.122465981672,0.998230983068,0.877534018328,33341.2,85748.85,0.254755603136,-547144,0.112998016883,4298.15099296,3615.84900704,0.489740613182,-120494,-234086,-214498,116101,193244,26991,-250,805,-3506,,,,,,,,,,,,,,,0.0355540823201,0.00493570247052,-0.0214334147976,0.00918496505195,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2026-07-22T00:00:00.000+09:00",4000,4000,3895,3925,21556,-0.00632911392405,-0.0125786163522,0.00641025641026,43.1837649369,3986.84690907,4075.70726794,-88.8603588759,-104.82656008,15.9662012041,3958.25,4287,237.314285034,0.0352926007804,0.172040162499,-0.508213148961,,,,,"2026-07-23T06:52:02.000+09:00",0,4598,0,0.0101910828025,-0.101910828025,-0.00254777070064,0,0.0126582278481,0.026582278481,-0.00840017684583,-0.0844413342664,-0.0226395818792,-0.026707403842,0.00406782196283,0.0604622382251,18.2535311211,"test",4476.16666667,-0.12313363369,0.991599823154,0.87686636631,21546.8,84234.35,0.255905102847,-568700,0.133009277094,4298.73898661,3617.76101339,0.451173163732,-35808,-220432,-269527,35552,187139,137369,0,-500,-5513,,,,,,,,,,,,,,,0.00737260945917,-0.00298669923275,-0.0137017233832,-0.0033424146913,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2026-07-23T00:00:00.000+09:00",3975,4030,3885,3965,34338,0.0101910828025,-0.0149068322981,0.0232258064516,45.0655827438,3983.48584613,4067.50672958,-84.0208834432,-100.665424753,16.6445413094,3962.75,4262.2,230.720407531,0.0353053569411,0.170760796904,-0.403897821414,,,,,"2026-07-24T06:52:02.000+09:00",0,52010,0,-0.0201765447667,-0.105926860025,-0.0126103404792,0,0.0127388535032,0.0369426751592,0.000567787521292,-0.0697292478063,-0.0211906389516,-0.0253885056123,0.00419786666064,0.0581892578893,18.7292690331,"test",4452.5,-0.109489051095,1.00056778752,0.890510948905,24479.6,84162.6,0.407995950695,-534362,0.174774781197,4301.09117396,3624.40882604,0.503325046097,-43607,-151399,-303888,43351,146750,166460,0,-250,-1432,,,,,,,,,,,,,,,0.0440134163026,0.0521775020304,-0.0338223335,-0.0419864192278,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2026-07-24T00:00:00.000+09:00",4030,4030,3885,3885,29470,-0.0201765447667,-0.0371747211896,0.0600272851296,42.0647737136,3968.3341775,4053.98771257,-85.6535350735,-97.6630468168,12.0095117433,3973.75,4238,224.597521279,0.0333329537247,0.15713110078,-0.428790726274,,,,,"2026-07-27T06:52:02.000+09:00",0,5368,0,-0.020592020592,-0.0669240669241,0.00772200772201,0,0.016393442623,0.0365699873897,-0.0223340673168,-0.0832940066069,-0.0220472419752,-0.0251384933891,0.00309125141398,0.0578114597887,18.5560063473,"test",4425.58333333,-0.12214962246,0.977665932683,0.87785037754,27390.6,82574.8,0.356888542267,-563832,0.197364086864,4285.94985586,3661.55014414,0.357863483385,-34698,-56376,-310896,35247,56925,198135,-805,-805,-3094,,,,,,,,,,,,,,,-0.0572462022097,-0.053221642962,0.037069657443,0.0330450981953,,,0,1,-1
"011370","서한","KOSDAQ","KRW","1d","2026-07-27T00:00:00.000+09:00",3900,3950,3790,3805,28515,-0.020592020592,-0.0231065468549,0.0840455840456,39.2501558745,3943.2058425,4035.54417831,-92.3383358086,-96.5981046152,4.25976880655,3988.5,4213.8,219.983412616,0.0321584078945,0.122089456331,-0.414799912279,,,,,"2026-07-28T06:52:03.000+09:00",0,26076,0,-0.0223390275953,-0.0565045992116,0.0289093298292,0,0.003861003861,0.041184041184,-0.0460072709038,-0.0970145711709,-0.0242676309615,-0.0253871497018,0.00111951874022,0.0578143002933,18.5022568231,"test",4396.83333333,-0.134604450172,0.953992729096,0.865395549828,27144.8,80119.1,0.355907642497,-592347,0.234064037165,4231.97689829,3745.02310171,0.123167533983,-51920,-78752,-339621,73383,99959,253083,-21463,-21463,-22804,,,,,,,,,,,,,,,0.00973452385579,0.0222394482906,-0.0303265444478,-0.0428314688826,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2026-07-28T00:00:00.000+09:00",3890,3890,3650,3720,28695,-0.0223390275953,-0.0582278481013,-0.0223390275953,36.4587900754,3908.86648211,4012.17053547,-103.304053355,-97.9392943632,-5.36475899221,3984.25,4186.7,221.413168858,0.0269449466941,0.129829366977,-0.404833984167,,,,,"2026-07-29T06:52:03.000+09:00",0,-48732,0,-0.0524193548387,0.0322580645161,0.0524193548387,1,0.0223390275953,0.0630749014455,-0.0663236493694,-0.11147204242,-0.027769906816,-0.0263277673019,-0.00144213951403,0.0595196690478,18.4859571272,"test",4366.75,-0.148107860537,0.933676350631,0.851892139463,28514.8,79185.55,0.36237672151,-621042,0.188796440765,4242.88632769,3725.61367231,-0.0108524435876,-35201,-66106,-363058,61976,92625,280754,-35235,-35235,-37873,,,,,,,,,,,,,,,-0.108365466455,-0.0771513741077,0.0860264388592,0.0548123465124,,,0,1,-1
"011370","서한","KOSDAQ","KRW","1d","2026-07-29T00:00:00.000+09:00",3740,3865,3335,3525,56764,-0.0524193548387,-0.101910828025,-0.0723684210526,31.0102408856,3849.81010025,3976.08382914,-126.273728888,-103.606181268,-22.6675476199,3970.5,4156.9,243.455085368,0.02920388209,0.160501778688,-0.192566928201,,,,,"2026-07-30T06:52:02.000+09:00",0,-6998,0,0.00567375886525,0.113475177305,0.110638297872,1,0.00537634408602,0.14247311828,-0.112202493389,-0.152012316871,-0.0358223344363,-0.0293918244732,-0.00643050996308,0.0690652724448,19.1142933212,"test",4334.08333333,-0.186679228595,0.887797506611,0.813320771405,35556.4,80691.7,0.703467642893,-677806,0.166606974447,4289.13615614,3651.86384386,-0.199073208446,-64506,-85074,-320487,83454,104827,246462,-34430,-35235,-35431,,,,,,,,,,,,,,,-0.0598340543789,-0.0611603031806,0.00741469954019,0.00874094834185,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2026-07-30T00:00:00.000+09:00",3540,3845,3515,3545,38694,0.00567375886525,-0.105926860025,-0.121437422553,32.1305376979,3802.91623867,3944.15169365,-141.235454973,-111.132036009,-30.1034189641,3946,4134.5,249.636864985,0.025232659333,0.185884742248,-0.326757760273,,,,,"2026-07-31T06:52:02.000+09:00",0,66840,0,0.0225669957687,0.083215796897,0.10437235543,1,0.00425531914894,0.0936170212766,-0.10162189559,-0.142580723183,-0.0398407489346,-0.0313489523298,-0.00849179660482,0.0704194259477,18.7367332745,"test",4302.66666667,-0.176092345832,0.89837810441,0.823907654168,36427.6,79392.55,0.487375704647,-639112,0.152969642618,4312.75059645,3579.24940355,-0.0466930440962,14579,-20566,-185071,-17289,39319,115959,-13772,-35235,-35429,,,,,,,,,,,,,,,-0.0123039108355,-0.0270115289431,0.0179776697007,0.0326852878083,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2026-07-31T00:00:00.000+09:00",3650,3670,3545,3625,664447,0.0225669957687,-0.0669240669241,-0.0926157697121,36.567683677,3775.54450965,3920.51082745,-144.966317804,-117.898892368,-27.0674254358,3927.5,4113.2,240.734231771,0.0259715837063,0.199358747616,3.13762831722,,,,,"2026-08-03T06:52:02.000+09:00",0,15731,0,-0.00965517241379,0.0537931034483,0.08,1,0.0296191819464,0.0352609308886,-0.0770210057288,-0.11869104347,-0.0399907083597,-0.0325238323774,-0.00746687598228,0.0664094432473,21.6023199624,"test",4273.66666667,-0.151782232275,0.922978994271,0.848217767725,163423,105429.15,6.30230823259,25335,0.498465082949,4318.99074063,3536.00925937,0.113656252109,21633,-9775,-209890,-29655,27723,142634,0,-34430,-36425,,,,,,,,,,,,,,,0.179114910719,0.116287726046,-0.15654791495,-0.0937207302774,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2026-08-03T00:00:00.000+09:00",3680,3680,3580,3590,13126,-0.00965517241379,-0.0565045992116,-0.152302243211,35.4749511878,3746.99920047,3896.02854394,-149.029343465,-124.124982588,-24.9043608779,3895.25,4094.2,230.681786645,0.0213337486785,0.200818877626,-0.454874223899,,,,,"2026-08-04T06:52:02.000+09:00",0,17158,0,0.0696378830084,0.0515320334262,0.0682451253482,1,0.0151724137931,0.0275862068966,-0.0783646749246,-0.123149821699,-0.0415123519402,-0.0345752040634,-0.00693714787684,0.0642567650821,17.6682577777,"test",4245.5,-0.154398775174,0.921635325075,0.845601224826,160345.2,76268.55,0.172102393451,12209,0.289497440295,4286.36986654,3504.13013346,0.109774360604,-15105,-48259,-218875,11109,42553,157602,0,-13772,-35451,,,,,,,,,,,,,,,-0.0512474508942,0.0244387017895,0.0415922784804,-0.0340938742033,,,0,0,1
"011370","서한","KOSDAQ","KRW","1d","2026-08-04T00:00:00.000+09:00",3605,3850,3605,3840,33741,0.0696378830084,0.0322580645161,-0.0813397129187,47.5348569294,3761.30701578,3891.87828142,-130.571265639,-125.414239198,-5.15702644146,3878.25,4079,232.775944742,0.0271693196838,0.190328171361,-0.268459493757,,,,,"2026-08-05T06:52:01.000+09:00",0,39539,0,0.0221354166667,0.01953125,-0.00130208333333,1,0.0041782729805,0.0682451253482,-0.00986269580352,-0.0585927923511,-0.0340029337603,-0.0326599581245,-0.0013429756358,0.0606187356098,18.6796966474,"test",4219.91666667,-0.0900294239618,0.990137304196,0.909970576038,161354.4,70856.8,0.476185771867,45950,0.43560251098,4247.32011529,3509.17988471,0.44818057814,-98477,-83842,-329607,75573,52916,244294,0,0,-35674,,,,,,,,,,,,,,,0.0162206649674,0.0588187427951,0.053417218041,0.0108191402132,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2026-08-05T00:00:00.000+09:00",3875,3945,3825,3925,20477,0.0221354166667,0.113475177305,-0.0654761904762,50.8953412209,3786.49055182,3894.33174206,-107.841190241,-121.899629407,14.0584391653,3864.5,4060.3,224.720520117,0.0277034316308,0.175647587037,-0.343130137846,,,,,"2026-08-06T06:52:01.000+09:00",0,-4921,0,-0.0216560509554,-0.00254777070064,-0.0229299363057,0,0.00911458333333,0.03125,0.015655324104,-0.0333226608871,-0.0274754624819,-0.0310572304221,0.0035817679402,0.0572536356987,18.2021792267,"test",4196.25,-0.0646410485553,1.0156553241,0.935358951445,154097,68062.05,0.30085782018,66427,0.412427336526,4203.89505005,3525.10494995,0.589129172613,-122652,-67921,-525617,99729,43998,445836,0,0,-35667,,,,,,,,,,,,,,,0.0376335715802,0.0241699969259,-0.0154981549135,-0.00203458025925,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2026-08-06T00:00:00.000+09:00",3945,3945,3840,3840,123186,-0.0216560509554,0.083215796897,-0.0518518518519,47.6111788113,3794.72277461,3890.30716857,-95.5843939581,-116.636582317,21.0521883588,3854,4041.9,216.169054395,0.0270346839099,0.170530479238,0.36630368911,,,,,"2026-08-07T06:52:01.000+09:00",0,13043,0,-0.00520833333333,0.01953125,0.0130208333333,1,0.00509554140127,0.0267515923567,-0.00363258951738,-0.0499517553626,-0.0248917692599,-0.0303741099784,0.00548234071845,0.0562940245819,19.974678335,"test",4173.5,-0.0799089493231,0.996367410483,0.920091050677,170995.4,72265.4,1.70463319929,-56759,0.330272855336,4182.61223349,3525.38776651,0.478698297609,-94953,-157791,-520933,72428,132270,451033,0,0,-35396,,,,,,,,,,,,,,,-0.0457514556868,0.00260133318326,0.0240954047314,-0.0242573841387,,,0,1,0
"011370","서한","KOSDAQ","KRW","1d","2026-08-07T00:00:00.000+09:00",3840,3985,3805,3820,31948,-0.00520833333333,0.0537931034483,-0.0485678704857,46.845216156,3798.61157852,3885.09923016,-86.4876516398,-110.606796182,24.1191445417,3844.25,4026.6,213.585550509,0.0270047179555,0.166687743244,-0.286365753568,,,,,"2026-08-10T06:52:01.000+09:00",0,25326,0,-0.011780104712,0.0248691099476,0.032722513089,1,0,0.046875,-0.00630812252065,-0.0513087965033,-0.0226407465026,-0.0289546586863,0.0063139121837,0.0559124477773,18.6198705698,"test",4152.25,-0.0800168583298,0.993691877479,0.91998314167,44495.6,71790.8,0.445015238721,-88707,0.339067122807,4164.64467848,3523.85532152,0.462156050602,-53894,-159369,-475730,51776,134347,420565,0,0,-36632,,,,,,,,,,,,,,,-0.00597327353178,-0.00356755273367,0.000764940198442,-0.00164078059966,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2026-08-10T00:00:00.000+09:00",3820,3960,3750,3775,63082,-0.011780104712,0.0515320334262,-0.0758873929009,45.0876041065,3794.97902798,3876.94373163,-81.9647036509,-104.878377675,22.9136740245,3828.75,4010,213.329439759,0.0266956625075,0.157628167963,-0.0736663490064,,,,,"2026-08-11T06:52:01.000+09:00",0,42115,0,0.0370860927152,0.0370860927152,0.041059602649,1,0,0.0549738219895,-0.0140385243226,-0.0586034912718,-0.0217125042784,-0.0277823517021,0.00606984742371,0.0565111098698,19.2883464122,"test",4131.58333333,-0.0863067024345,0.985961475677,0.913693297566,54486.8,73311.5,0.860465274889,-151789,0.266730321982,4130.50942405,3526.99057595,0.410938986959,450240,397424,36487,47661,80550,409160,0,0,-37444,,,,,,,,,,,,,,,0.00653323256806,0.0696786469874,-0.0183133372801,-0.0814587516994,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2026-08-11T00:00:00.000+09:00",3750,3940,3750,3915,72555,0.0370860927152,0.01953125,0.00127877237852,51.2196185781,3813.4437929,3879.76271447,-66.3189215667,-97.1664864537,30.8475648869,3829,3998.4,211.663051204,0.0265017002314,0.157762560274,0.00858669946879,,,,,"2026-08-12T06:52:01.000+09:00",0,70773,0,0,0,-0.00893997445722,0,-0.00662251655629,0.0503311258278,0.0224601723688,-0.0208583433373,-0.0169396989953,-0.0248190259141,0.00787932691876,0.054064636323,19.4646707859,"test",4112.25,-0.047966441729,1.02246017237,0.952033558271,62249.6,71365,1.01667484061,-79234,0.402948223919,4131.03642164,3526.96357836,0.642366936298,461259,401945,17911,33448,90145,428930,0,0,-34430,,,,,,,,,,,,,,,0.00728134534245,0.00394396526502,0.0298047473728,0.0331421274502,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2026-08-12T00:00:00.000+09:00",3915,3915,3915,3915,0,0,-0.00254777070064,-0.0150943396226,51.2196185781,3829.06782477,3882.37288377,-53.3050590043,-88.3942009638,35.0891419595,3826,3989.1,196.544261833,0.0262396029936,0.155426798153,-0.482959910542,,,,,"2026-08-13T06:52:00.000+09:00",,,0,0,0,-0.0166028097063,0,0,0,0.0232618923157,-0.0185756185606,-0.0136155961697,-0.0225783399652,0.00896274379553,0.0502028765856,0,"test",4093.91666667,-0.0437030553463,1.02326189232,0.956296944654,58154.2,67338.6,0,-79234,0.367248502345,4123.33146487,3528.66853513,0.649664617634,413684,376967,3540,80484,115102,451066,40,40,-35695,,,,,,,,,,,,,,,0.0367991326178,0.00124731884734,-0.0367991326178,-0.00124731884734,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2026-08-13T00:00:00.000+09:00",3915,3915,3915,3915,0,0,0.01953125,-0.0273291925466,51.2196185781,3842.28815942,3884.78970719,-42.5015477773,-79.2156703265,36.7141225492,3820.5,3980.7,182.505385987,0.0260707358436,0.149858582674,-0.47453775849,,,,,"2026-08-14T06:51:56.000+09:00",,,0,0,0,-0.0102171136654,0,0,0,0.0247349823322,-0.0165046348632,-0.0108560786149,-0.0202338876951,0.00937780908026,0.0466169568295,0,"test",4081.41666667,-0.0407742409703,1.02473498233,0.95922575903,33517,66354.9,0,-79234,0.357868070029,4106.76735755,3534.23264245,0.665055493592,-143192,349185,19429,138214,146336,464675,0,0,-35485,,,,,,,,,,,,,,,0.0356130985676,0.00286409519042,-0.0356130985676,-0.00286409519042,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2026-08-14T00:00:00.000+09:00",3915,3915,3915,3915,0,0,0.0248691099476,-0.0297397769517,51.2196185781,3853.47459643,3887.02750666,-33.5529102316,-70.0831183075,36.5302080759,3814.5,3973,169.469286988,0.0260595258179,0.143003522987,-0.468160670458,,,,,"2026-08-18T06:51:56.000+09:00",,,0,0,0,-0.0153256704981,0,0,0,0.0263468344475,-0.014598540146,-0.00857034744101,-0.0179011796443,0.00933083220331,0.0432871741988,0,"test",4068.5,-0.0377288927123,1.02634683445,0.962271107288,27127.4,65609.15,0,-79234,0.350569242247,4087.24346922,3541.75653078,0.684239058572,-112074,343765,118245,112888,151257,370252,0,0,-35235,,,,,,,,,,,,,,,0.0241584890817,0.00380788743513,-0.0241584890817,-0.00380788743513,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2026-08-18T00:00:00.000+09:00",3915,3915,3915,3915,0,0,0.0370860927152,0.00513478818999,51.2196185781,3862.94004313,3889.0995432,-26.159500072,-61.2983946604,35.1388945884,3815.5,3967.9,157.364337918,0.0248990705132,0.143656250747,-0.455826245479,,,,,"2026-08-19T06:52:01.000+09:00",,,0,0,0,-0.0268199233716,0,0,0,0.0260778403879,-0.0133319892134,-0.00668186464164,-0.0156573166438,0.00897545200214,0.0401952331846,0,"test",4058.08333333,-0.0352588455141,1.02607784039,0.964741154486,14511,64121.95,0,-79234,0.381893407796,4089.56021236,3541.43978764,0.681529451398,-69919,-143192,127221,70773,138214,361276,-40,0,-35235,,,,,,,,,,,,,,,-0.0154931111474,-0.0352165616145,0.0154931111474,0.0352165616145,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2026-08-19T00:00:00.000+09:00",3915,3915,3915,3915,0,0,0,-0.00886075949367,51.2196185781,3870.94926727,3891.01809556,-20.0688282938,-53.0524813871,32.9836530933,3813.75,3964.7,146.124028067,0.0247040541248,0.142134511753,-0.446765194301,,,,,"2026-08-20T06:52:01.000+09:00",,,0,0,0,-0.0357598978289,0,0,0,0.0265486725664,-0.0125356269075,-0.00512613749522,-0.0135510808141,0.00842494331885,0.0373241451,0,"test",4046.66666667,-0.0325370675453,1.02654867257,0.967462932455,0,63029.7,0,-79234,0.371182156983,4084.7827471,3542.7172529,0.686785547289,0,-112074,139923,0,112888,348574,0,0,-35235,,,,,,,,,,,,,,,-0.0580305480631,-0.0116758571086,0.0580305480631,0.0116758571086,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2026-08-20T00:00:00.000+09:00",3915,3915,3915,3915,0,0,0,-0.00254777070064,51.2196185781,3877.72630307,3892.79453293,-15.0682298545,-45.4556310806,30.3874012261,3813.25,3957.6,135.68659749,0.0246632907448,0.141740364005,-0.437901023582,,,,,"2026-08-21T06:52:01.000+09:00",,,0,0,0,-0.0536398467433,0,0,0,0.0266832754212,-0.0107640994542,-0.00384884542899,-0.0116106337371,0.00776178830806,0.0346581347357,0,"test",4030.91666667,-0.0287568997953,1.02668327542,0.971243100205,0,61951.9,0,-79234,0.395037117506,4083.49572152,3543.00427848,0.688254599236,0,-69919,154053,0,70773,334700,0,-40,-35235,,,,,,,,,,,,,,,0.0589398825869,0.0199281954249,-0.0589398825869,-0.0199281954249,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2026-08-21T00:00:00.000+09:00",3915,3915,3915,3915,0,0,0,-0.0126103404792,51.2196185781,3883.46071798,3894.43938234,-10.9786643553,-38.5602377355,27.5815733802,3810.75,3951,125.99469767,0.0245560969554,0.139325351319,-0.424170070693,,,,,"2026-08-24T06:52:01.000+09:00",,,0,0,0,-0.0498084291188,0,0,0,0.0273568195237,-0.00911161731207,-0.00280425654031,-0.00984935829771,0.0070451017574,0.0321825536832,0,"test",4016.83333333,-0.02535164516,1.02735681952,0.97464835484,0,60235,0,-79234,0.377793641571,4076.21704127,3545.28295873,0.696352058436,0,0,170828,0,0,317925,0,0,-35235,,,,,,,,,,,,,,,0.00880982053475,-0.0463199705074,-0.00880982053475,0.0463199705074,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2026-08-24T00:00:00.000+09:00",3915,3915,3915,3915,0,0,0,0.00772200772201,51.2196185781,3888.31291522,3895.96239105,-7.64947583763,-32.3780853559,24.7286095183,3812.25,3944.5,116.995076407,0.0241310609211,0.140315986656,-0.412446968646,,,,,"2026-08-25T06:52:01.000+09:00",,,0,0,0,-0.0498084291188,0,0,0,0.0269525870549,-0.00747876790468,-0.00195388910284,-0.00827026445873,0.00631637535589,0.0298837998487,0,"test",4005.66666667,-0.0226346009819,1.02695258705,0.977365399018,0,58761.5,0,-79234,0.412343115816,4079.70981006,3544.79018994,0.692084934135,0,0,174621,0,0,313327,0,0,-34430,,,,,,,,,,,,,,,-0.0312442589633,0.0142030575854,0.0312442589633,-0.0142030575854,,,0,0,0
"011370","서한","KOSDAQ","KRW","1d","2026-08-25T00:00:00.000+09:00",3915,3915,3915,3915,0,0,0,0.0289093298292,51.2196185781,3892.41862057,3897.37258431,-4.95396374159,-26.8932610331,21.9392972915,3817.75,3936.6,108.638285236,0.0236360241032,0.142039701901,-0.40120742563,,,,,"2026-08-26T06:52:00.000+09:00",,,0,0,-0.0204342273308,-0.0613026819923,0,0,0,0.0254731189837,-0.00548696844993,-0.00126538026605,-0.0068692876202,0.00560390735415,0.0277492427166,0,"test",3994.16666667,-0.019820571667,1.02547311898,0.980179428333,0,57335.75,0,-79234,0.447463406339,4088.88603597,3546.61396403,0.679338020586,0,0,205973,0,0,261317,0,0,-13772,,,,,,,,,,,,,,,0.0068359375,0.0169918729175,-0.0068359375,-0.0169918729175,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2026-08-26T00:00:00.000+09:00",3915,3915,3915,3915,0,0,0,0.0524193548387,51.2196185781,3895.89267894,3898.67831881,-2.78563986302,-22.0717367991,19.286096936,3827.5,3927.3,100.878407719,0.0229926098978,0.141292151546,-0.390011269586,,,,,"2026-08-27T06:52:00.000+09:00",,,0,0,-0.0204342273308,-0.0574712643678,0,0,0,0.0228608752449,-0.00313192269498,-0.000711529977784,-0.00563773609171,0.00492620611393,0.0257671539511,0,"test",3984.5,-0.0174425900364,1.02286087524,0.982557409964,0,55901,0,-79234,0.48461387095,4097.89785502,3557.10214498,0.661798620764,0,0,206029,0,0,255949,0,0,0,,,,,,,,,,,,,,,0.00970970258382,-0.000338511757239,-0.00970970258382,0.000338511757239,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2026-08-27T00:00:00.000+09:00",3915,3915,3915,3915,0,0,0,0.110638297872,51.2196185781,3898.8322668,3899.88733223,-1.05506542981,-17.8684025252,16.8133370954,3847,3918.3,93.6728071674,0.019225604995,0.121728751787,-0.368881945367,,,,,"2026-08-28T06:52:00.000+09:00",,,0,0,-0.0204342273308,-0.0472541507024,0,0,0,0.0176761112555,-0.000842201975346,-0.000269493085519,-0.00456408749048,0.00429459440496,0.0239266429546,0,"test",3976.75,-0.0155277550764,1.01767611126,0.984472244924,0,53062.8,0,-79234,0.564022252878,4081.14525406,3612.85474594,0.6452090077,0,0,239127,0,0,229873,0,0,0,,,,,,,,,,,,,,,0.0152991755542,0.0130371158707,-0.0152991755542,-0.0130371158707,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2026-08-28T00:00:00.000+09:00",3915,3915,3915,3915,0,0,0,0.10437235543,51.2196185781,3901.31961037,3901.0067891,0.312821267779,-14.2321577666,14.5449790344,3865.5,3908.8,86.9818923697,0.0192618890608,0.0983586102056,-0.354348954283,,,,,"2026-08-31T06:52:00.000+09:00",,,0,0,-0.00638569604087,-0.0574712643678,0,0,0,0.0128055878929,0.00158616455178,7.99032612463e-05,-0.00363528934013,0.00371519260138,0.0222175970293,0,"test",3969.75,-0.0137918004912,1.01280558789,0.986208199509,0,51128.1,0,-79234,0.547524746666,4055.60260387,3675.39739613,0.6301928511,0,0,191394,0,0,278606,0,0,0,,,,,,,,,,,,,,,-0.0178650737735,0.000907300185041,0.0178650737735,-0.000907300185041,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2026-08-31T00:00:00.000+09:00",3915,3915,3915,3915,0,0,0,0.08,51.2196185781,3903.4242857,3902.04332324,1.38096245515,-11.1095337223,12.4904961774,3880,3900.3,80.7689000576,0.0188658430523,0.080220495371,-0.555811642543,,,,,"2026-09-01T06:52:00.000+09:00",,,0,-0.0204342273308,0.00766283524904,-0.0651340996169,1,0,0,0.0090206185567,0.0037689408507,0.000352736259296,-0.00283768422025,0.00319042047954,0.0206306258129,0,"test",3963.33333333,-0.0121951219512,1.00902061856,0.987804878049,0,17905.75,0,-79234,-0.291998380409,4035.62776102,3724.37223898,0.612447804205,0,0,184396,0,0,285604,0,0,0,,,,,,,,,,,,,,,0.00458691271609,-0.00491406352501,-0.00458691271609,0.00491406352501,,,0,0,-1
"011370","서한","KOSDAQ","KRW","1d","2026-09-01T00:00:00.000+09:00",4020,4020,3705,3835,59088,-0.0204342273308,-0.0204342273308,0.0682451253482,43.4032878708,3892.89747251,3897.07715115,-4.17967863686,-9.72356270518,5.54388406832,3892.25,3892.8,97.4996929106,0.0193955695314,0.0436152861563,1.16385512358,,,,,"2026-09-02T06:52:00.000+09:00",0,-21253,0,0,0.0247718383312,-0.0312907431551,1,0.0268199233716,0.0804597701149,-0.0147087160383,-0.0148479243732,-0.00108987708914,-0.00253547919301,0.00144560210386,0.0254236487381,19.2387078553,"test",3957.75,-0.0310150969617,0.985291283962,0.968984903038,11817.6,20203.85,2.92459110516,-138322,-0.372530483051,3977.13079877,3807.36920123,0.162762363049,0,0,254232,0,0,218764,0,0,0,,,,,,,,,,,,,,,0.00231377620593,-0.0156300566949,-0.0227480035367,-0.00480417063586,,,0,1,0
"011370","서한","KOSDAQ","KRW","1d","2026-09-02T00:00:00.000+09:00",3845,3850,3760,3835,19158,0,-0.0204342273308,-0.00130208333333,43.4032878708,3883.99016905,3892.47884366,-8.48867460767,-9.47658508568,0.987910478006,3892,3888.1,96.9640005598,0.0120784802792,0.0439475472831,-0.00952045748328,,,,,"2026-09-03T06:52:00.000+09:00",0,-1824,0,0,0.0117340286832,-0.0143415906128,1,0.0026075619296,0.0234680573664,-0.0146454265159,-0.0136570561457,-0.00221347447397,-0.0024710782492,0.00025760377523,0.0252839636401,18.1124003894,"test",3953.75,-0.0300347771103,0.985354573484,0.96996522289,15649.2,19474.7,0.983737875295,-138322,-0.473106132572,3977.52192701,3806.47807299,0.166752130179,0,0,289871,0,0,203033,0,0,0,,,,,,,,,,,,,,,-0.0399485063928,-0.0210289193303,0.0399485063928,0.0210289193303,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-04-25T00:00:00.000+09:00",68100,73600,67300,71500,245973,0.0530191458027,0.025824964132,0.295289855072,73.3252215211,67250.9861676,63214.7616952,4036.22447235,3373.36011377,662.864358578,63025,58342,3195.25940441,0.0313744425631,0.408964504178,-0.142168661487,,,,,"2025-04-28T06:50:08.000+09:00",358,-1916,0,0.0027972027972,0.048951048951,0.0545454545455,1,0.00294550810015,0.0927835051546,0.134470448235,0.225532206644,0.056450691921,0.0471798617311,0.0092708301899,0.044688942719,23.5904297815,"test",57365,0.246404602109,1.13447044823,1.24640460211,239094,269058.05,0.914200485732,68190344,0.523302870886,75912.4939379,50137.5060621,0.828807138177,-22558,-68740,-406153,110010,213080,-26208,-95247,-147741,385280,,,,,,,,,,,,,,,0.0095031181487,0.00497190392243,0.043516027654,0.0480472418802,,,0,0,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-04-28T00:00:00.000+09:00",72000,73700,71000,71700,203903,0.0027972027972,0.0257510729614,0.327777777778,73.6151336901,67935.4498341,63843.297866,4092.15196815,3517.11848465,575.033483504,63910,58652,3159.88373266,0.0304383863909,0.397957905383,-0.44919477457,,,,,"2025-04-29T06:50:08.000+09:00",134,17754,0,0.0334728033473,0.0599721059972,0.0571827057183,1,0.00699300699301,0.0377622377622,0.121890158035,0.222464707086,0.0570732492071,0.0490532564107,0.00801999279643,0.0440709028266,23.4056456962,"test",57676.6666667,0.243137028261,1.12189015803,1.24313702826,236864.2,274814.2,0.741966754265,68394247,0.565593044319,76626.7448665,51193.2551335,0.806289073256,-31340,-88439,-377986,174080,283866,49088,-148774,-196810,287178,,,,,,,,,,,,,,,0.00100538035581,-0.0140881744302,0.00179182244139,0.0168853772274,,,0,0,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-04-29T00:00:00.000+09:00",72000,74500,71200,74100,211668,0.0334728033473,0.048090523338,0.330341113106,76.8645772159,68883.8421673,64603.0535796,4280.78858773,3669.85250527,610.936082468,64830,59020,3169.89203747,0.0304962406177,0.397013837716,-0.420116520805,,,,,"2025-04-30T06:50:08.000+09:00",528,24725,0,-0.00539811066127,0.0391363022942,0.0215924426451,1,0.00418410041841,0.0460251046025,0.142989356779,0.25550660793,0.0577704262852,0.0495256748349,0.00824475145031,0.0427785700064,23.4759450997,"test",58075,0.275936289281,1.14298935678,1.27593628928,234421.4,277373,0.763116813821,68605915,0.569600501851,77699.2035496,51960.7964504,0.860162148508,-83374,-101434,-431059,128695,207895,58464,-50768,-118665,326419,,,,,,,,,,,,,,,0.00649702219816,0.00979969697391,0.0269757811491,0.0236731063734,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-04-30T00:00:00.000+09:00",74500,74600,71800,73700,172717,-0.00539811066127,0.0483641536273,0.272884283247,75.2022430803,69624.7895262,65276.9014626,4347.88806361,3805.45961694,542.428446679,65620,59372,3143.47117765,0.0302487594245,0.396514087306,-0.629065825698,,,,,"2025-05-02T06:50:08.000+09:00",1542,9724,0,0.0189959294437,0.0393487109905,0.0298507462687,1,0.00539811066127,0.0377867746289,0.1231331911,0.241325877518,0.0589944106325,0.0516344588458,0.00735995178668,0.042652254785,23.2671677741,"test",58471.6666667,0.260439529117,1.1231331911,1.26043952912,232574.6,272141.9,0.634657875175,68433198,0.497861593529,78629.6272045,52610.3727955,0.810539259619,-54928,-50856,-411202,81240,153477,52879,-30988,-113614,314597,,,,,,,,,,,,,,,-0.00343413554116,-0.0126916829557,-0.00196397512011,0.00729357229443,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-05-02T00:00:00.000+09:00",73800,75800,71000,75100,252929,0.0189959294437,0.106038291605,0.292598967298,77.0713068151,70467.1295991,66004.5383913,4462.59120781,3936.88593511,525.705272699,66470,59752,3261.79466497,0.0302039702086,0.395783780776,-0.148011868716,,,,,"2025-05-07T06:50:08.000+09:00",-78,11077,0,-0.00133155792277,0.0332889480692,0.0838881491345,1,0.00135685210312,0.0651289009498,0.129833007372,0.256861695006,0.0594219867884,0.0524219165794,0.00700007020904,0.0434326852858,23.6674399337,"test",58880,0.275475543478,1.12983300737,1.27547554348,217438,276096.5,0.916089121014,68686127,0.505053848926,79623.8739541,53316.1260459,0.82804024237,-18217,-58127,-414158,1107,133760,79174,9918,-83580,290863,,,,,,,,,,,,,,,0.00124383460911,0.00644135854107,0.0177520948346,0.0125545709026,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-05-07T00:00:00.000+09:00",75000,76200,74100,75000,266780,-0.00133155792277,0.048951048951,0.315789473684,76.627033353,71164.4942762,66670.8688808,4493.62539534,4048.23382716,445.391568182,67370,60148,3178.80933175,0.0294985306401,0.382948727968,-0.0655611371209,,,,,"2025-05-08T06:50:08.000+09:00",20,-22,0,0.0133333333333,0.0293333333333,0.0733333333333,1,-0.00133155792277,0.0279627163782,0.113255158082,0.246924253508,0.0599150052712,0.0539764510287,0.00593855424243,0.0423841244234,23.7194230203,"test",59263.3333333,0.265537994263,1.11325515808,1.26553799426,221599.4,277034.4,0.962985102211,68419347,0.49995848891,80269.6279016,54470.3720984,0.795744964824,29218,-49658,-368584,13812,111697,50816,-41741,-65159,273701,,,,,,,,,,,,,,,0.00547310521566,0.0013160446624,-0.00680466313843,-0.00264760258517,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-05-08T00:00:00.000+09:00",75000,76900,74300,76000,203637,0.0133333333333,0.0599721059972,0.357142857143,77.9931868221,71908.4182337,67361.9156304,4546.50260328,4147.88758238,398.615020902,68370,60578,3137.46580806,0.0285888615598,0.35998573358,-0.457696329208,,,,,"2025-05-09T06:50:08.000+09:00",-1428,39017,0,0.0131578947368,-0.0302631578947,0.0447368421053,0,0,0.0346666666667,0.111598654381,0.254580870943,0.0598224026748,0.0545774681892,0.00524493448556,0.0412824448428,23.4625828954,"test",59673.3333333,0.273600715004,1.11159865438,1.273600715,221546.2,275483.85,0.739197597246,68622984,0.582320705914,80676.1123024,56063.8876976,0.81000854748,5616,-13900,-372117,5800,-14803,67162,-10438,24722,266443,,,,,,,,,,,,,,,0.00220685367938,0.00938005838325,0.0111264796539,0.00395327495008,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-05-09T00:00:00.000+09:00",76500,78300,75100,77000,205875,0.0131578947368,0.0391363022942,0.392405063291,79.2964020858,72691.7385054,68075.8478059,4615.8906995,4241.4882058,374.402493695,69455,61028,3141.93253605,0.0278573824493,0.325099778798,-0.486600725798,,,,,"2025-05-12T06:50:08.000+09:00",-215,-19176,0,-0.00519480519481,-0.0532467532468,0.0415584415584,0,0.00657894736842,0.0421052631579,0.108631488014,0.26171593367,0.059946632461,0.055084262413,0.00486237004799,0.04080431865,23.4865851684,"test",60070,0.281837855835,1.10863148801,1.28183785583,220387.6,280392.75,0.734237957294,68828859,0.628042451169,80744.9025682,58165.0974318,0.834148144964,38256,63503,-345770,-39727,-34662,59314,3509,-29303,250224,,,,,,,,,,,,,,,-0.000856761827965,-0.0096903740457,0.0140146565648,0.0228482687825,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-05-12T00:00:00.000+09:00",77600,78600,75600,76600,193264,-0.00519480519481,0.0393487109905,0.390199637024,77.3239001976,73293.0095046,68707.266487,4585.74301762,4310.33916817,275.403849455,70530,61460,3131.79449776,0.027918015614,0.271746235995,-0.620583403736,,,,,"2025-05-13T06:50:08.000+09:00",1170,-39549,0,0.0130548302872,-0.0287206266319,0.0626631853786,0,0.00779220779221,0.038961038961,0.0860626683681,0.24633908233,0.0598660968358,0.0562707463207,0.00359535051508,0.0408850456627,23.4181647646,"test",60428.3333333,0.267617287696,1.08606266837,1.2676172877,224497,285411.85,0.677140770434,68635595,0.599412568189,80113.1310124,60946.8689876,0.816702338316,20429,25699,-352391,-150,30307,146337,-18809,-52980,171635,,,,,,,,,,,,,,,0.0116635044058,0.0039860488291,-0.0168583096006,-0.0091808540239,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-05-13T00:00:00.000+09:00",76800,77900,74800,77600,185745,0.0130548302872,0.0332889480692,0.361403508772,78.7472258117,73955.623427,69365.9874879,4589.63593903,4366.19852234,223.437416689,71560,61880,3129.52346221,0.0276356412448,0.218245263588,-0.664726515881,,,,,"2025-05-14T06:50:08.000+09:00",-1109,-17450,0,-0.00515463917526,-0.0425257731959,0.119845360825,0,0.00261096605744,0.0404699738903,0.0844046953605,0.254040077569,0.0591447930287,0.0562654448755,0.00287934815321,0.0403289105955,23.3914527506,"test",60826.6666667,0.27575624726,1.08440469536,1.27575624726,211060.2,284729.6,0.652355778957,68821340,0.598452707411,79368.8155312,63751.1844688,0.886742392357,27956,32273,-363069,40601,24691,173208,-70353,-55549,151341,,,,,,,,,,,,,,,0.000418052183651,0.00893300248139,0.0126367781036,0.00412182780582,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-05-14T00:00:00.000+09:00",77500,78400,75900,77200,141142,-0.00515463917526,0.0293333333333,0.227344992051,76.6740832306,74454.7582843,69946.284711,4508.47357331,4394.65353253,113.820040771,72275,62282,3084.55750062,0.0193065567195,0.196248551664,-1.05687492922,,,,,"2025-05-15T06:50:08.000+09:00",585,-24431,0,-0.0453367875648,-0.0427461139896,0.0518134715026,0,-0.00128865979381,0.0322164948454,0.0681425112418,0.239523457821,0.0583999167527,0.0569255638929,0.00147435285973,0.0399554080391,23.1116764909,"test",61185,0.261747160252,1.06814251124,1.26174716025,185932.6,254294.85,0.555032868342,68680198,0.49489106838,79366.9320358,65183.0679642,0.847225549763,19112,53397,-334449,30473,-18001,151249,-43002,-30564,152826,,,,,,,,,,,,,,,0.0123254690579,0.00979668798164,-0.0174801082332,-0.0149513271569,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-05-15T00:00:00.000+09:00",77400,77600,73300,73700,323698,-0.0453367875648,-0.0302631578947,0.116666666667,61.4337722575,74338.6416252,70224.3376954,4114.30392981,4338.58361199,-224.279682181,72660,62656,3171.37482201,0.0207566351399,0.178880769036,1.13732152141,,,,,"2025-05-16T06:50:08.000+09:00",-15,41900,0,-0.010854816825,-0.0217096336499,0.134328358209,0,0.00259067357513,0.0556994818653,0.0143132397468,0.176264044944,0.0558250194004,0.0588681629849,-0.00304314358454,0.0430308659702,23.8953243396,"test",61476.6666667,0.198828823944,1.01431323975,1.19882882394,209944.8,240264.95,1.347254354,68356500,0.330670578459,79158.7383391,66161.2616609,0.580015531149,20542,40625,-314882,3446,27953,154365,-21290,-63832,130036,,,,,,,,,,,,,,,-0.00727494442488,-0.00787497462959,-0.0380618431399,-0.0374618129352,,,0,1,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-05-16T00:00:00.000+09:00",74300,75100,72100,72900,235225,-0.010854816825,-0.0532467532468,0.0832095096582,58.5681850558,74117.3121444,70422.5349032,3694.77724126,4209.82233784,-515.045096584,72940,63000,3159.13376329,0.0207980426558,0.164942330219,0.0937681937024,,,,,"2025-05-19T06:50:08.000+09:00",156,45161,0,0.0205761316872,0.0192043895748,0.23182441701,1,0.00814111261872,0.0407055630936,-0.00054839594187,0.157142857143,0.0506828153808,0.0577479058689,-0.00706509048813,0.0433351682207,23.5651416999,"test",61763.3333333,0.18031194344,0.999451604058,1.18031194344,215814.8,229896.95,1.02317581856,68121275,0.198167265812,78955.4467831,66924.5532169,0.496675226177,5372,-611,-82966,-16247,48171,97404,16742,-42316,-40207,,,,,,,,,,,,,,,0.00210196234016,-0.0111288408821,-0.0129567791651,0.000274024057158,,,0,1,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-05-19T00:00:00.000+09:00",73100,75500,72100,74400,159045,0.0205761316872,-0.0287206266319,0.0813953488372,62.1346231075,74160.8025837,70717.1619474,3443.64063637,4056.58599755,-612.945361179,73220,63356,3176.33849449,0.0207268999315,0.156603969339,-1.27412682211,,,,,"2025-05-20T06:50:08.000+09:00",-4,-7956,0,-0.00134408602151,0.0268817204301,0.165322580645,1,0.00274348422497,0.0466392318244,0.016115815351,0.174316560389,0.0462854924243,0.0545240053434,-0.00823851291907,0.0426927217001,23.1941536809,"test",62068.3333333,0.198678875433,1.01611581535,1.19867887543,208971,218737.8,0.727103408739,68280320,0.15726088495,78953.2713175,67486.7286825,0.602908089872,-22800,10168,-115506,118272,100421,303607,-98580,-110335,-205287,,,,,,,,,,,,,,,-0.00892697392715,-0.0156122857103,0.0295031056144,0.0361884173976,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-05-20T00:00:00.000+09:00",76700,76700,73800,74300,156937,-0.00134408602151,-0.0425257731959,0.0706051873199,61.7529846746,74182.2175709,70982.5573587,3199.66021218,3885.20084047,-685.540628294,73465,63714,3156.60003059,0.0207316298209,0.148974657829,-1.19481176226,,,,,"2025-05-21T06:50:08.000+09:00",-39,-4882,0,-0.00538358008075,0.0228802153432,0.164199192463,1,0.0309139784946,0.0389784946237,0.011365956578,0.166148727124,0.0430640674587,0.0522907246363,-0.00922665717758,0.042484522619,23.1794659607,"test",62371.6666667,0.191246025172,1.01136595658,1.19124602517,203209.4,215040.1,0.72980341806,68123383,0.0697893090638,78937.2116187,67992.7883813,0.576294564079,-20764,-8095,-123012,148227,135579,445229,-127413,-120892,-326392,,,,,,,,,,,,,,,-0.000622258413932,0.00252189141856,-0.000721827607573,-0.00386597744007,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-05-21T00:00:00.000+09:00",74000,75600,73200,73900,129317,-0.00538358008075,-0.0427461139896,0.0602582496413,60.1612168488,74138.799483,71198.664221,2940.13526204,3696.18772479,-756.05246275,73675,64118,3102.55717127,0.0208231782804,0.140981589002,-1.58945794311,,,,,"2025-05-22T06:50:08.000+09:00",-326,26199,0,-0.0243572395129,0.020297699594,0.154262516915,1,-0.00403768506057,0.0323014804845,0.00305395317272,0.152562462959,0.0397853215431,0.0500160720539,-0.0102307505108,0.0419831822905,22.9804901403,"test",62683.3333333,0.178941770806,1.00305395317,1.17894177081,200844.4,211867.6,0.610367040548,67994066,-0.00517634598211,78868.4092849,68481.5907151,0.521662070873,-31951,-51674,-116675,165274,182972,489748,-134103,-133417,-376881,,,,,,,,,,,,,,,0.00913982627412,0.011278037873,-0.0145234063549,-0.0166616179537,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-05-22T00:00:00.000+09:00",56700,74600,56700,72100,298689,-0.0243572395129,-0.0217096336499,0.0314735336195,53.4806181495,73825.1380241,71265.4298343,2559.70818985,3468.8918178,-909.18362795,73785,64472,4159.51737332,0.0216695626175,0.134355836758,1.49482742524,,,,,"2025-05-23T06:50:08.000+09:00",1281,43651,0,0.0305131761442,0.0513176144244,0.162274618585,1,-0.232746955345,0.242219215156,-0.0228366199092,0.11831492741,0.035502194034,0.0481122304826,-0.0126100364487,0.0576909483123,23.7929675006,"test",62976.6666667,0.144868469804,0.977163380091,1.1448684698,195842.6,216049.45,1.38250294088,67695377,-0.123970461392,78741.7227076,68828.2772924,0.330028821522,-30174,-40548,-102262,85492,182467,479483,-50612,-139657,-375577,,,,,,,,,,,,,,,-0.0121535051303,-0.00822254774605,-0.0122037343826,-0.0161346917668,,,0,1,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-05-23T00:00:00.000+09:00",73500,76100,72000,74300,200453,0.0305131761442,0.0192043895748,0.0509193776521,59.4128985295,73898.1937127,71490.2128095,2407.98090321,3256.70963488,-848.728731673,73965,64894,4155.26613237,0.0224780048277,0.128514815797,-0.260597912329,,,,,"2025-05-26T06:50:08.000+09:00",-1622,-17589,0,0.028263795424,0.0188425302826,0.166890982503,1,0.0194174757282,0.0568654646325,0.00452916920165,0.144944062625,0.0324088950634,0.0438318927979,-0.0114229977345,0.0559255199511,23.4242013151,"test",63306.6666667,0.173652064027,1.0045291692,1.17365206403,188888.2,214878,0.932868883739,67895830,-0.130098009103,78717.7991752,69212.2008248,0.535242389553,-13917,-27384,-65926,63740,215566,436970,-48185,-185819,-376103,,,,,,,,,,,,,,,-0.000609175415531,-0.00235484275503,0.0311223515598,0.0328680188993,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-05-26T00:00:00.000+09:00",73900,76800,72900,76400,176017,0.028263795424,0.0268817204301,0.0867709815078,64.1168189661,74283.0869877,71853.9007495,2429.18623814,3091.20495553,-662.018717393,74270,65356,4137.0328372,0.0230529095152,0.122567045004,-0.694292507386,,,,,"2025-05-27T06:50:08.000+09:00",2010,-49467,0,-0.00523560209424,-0.0065445026178,0.11780104712,0,-0.00538358008075,0.0524899057873,0.028679143665,0.168982189853,0.0317956313893,0.0404607978473,-0.00866516645802,0.0541496444659,23.3220738355,"test",63663.3333333,0.200062830515,1.02867914367,1.20006283051,192282.6,214581.3,0.82028117082,68071847,-0.0468670848765,78821.5272162,69718.4727838,0.733987395748,-11880,-40754,-55743,147450,212150,496355,-120336,-155173,-432102,,,,,,,,,,,,,,,0.0201806264443,0.0129752227716,0.00808316897966,0.0152885726524,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-05-27T00:00:00.000+09:00",76500,76800,75300,76000,87899,-0.00523560209424,0.0228802153432,0.119293078056,62.6279197661,74547.2274511,72161.0192125,2386.20823858,2950.20561214,-563.997373564,74675,65770,3948.67334883,0.0214388997337,0.0948558524842,-2.06156601214,,,,,"2025-05-28T06:50:08.000+09:00",-594,-21781,0,-0.00789473684211,0.0710526315789,0.126315789474,1,0.00130890052356,0.0196335078534,0.0177435554068,0.155542040444,0.0313974768234,0.0388184948966,-0.00742101807321,0.051956228274,22.6224323265,"test",63986.6666667,0.187747447385,1.01774355541,1.18774744738,178475,202545.65,0.43397130474,67983948,0.0097698963172,78216.6803921,71133.3196079,0.6870580986,-33526,-53310,-87259,122979,157219,451249,-75505,-87749,-347770,,,,,,,,,,,,,,,-0.00271517168356,0.00253698622582,-0.00252043041068,-0.00777258832006,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-05-28T00:00:00.000+09:00",76900,77000,75000,75400,142086,-0.00789473684211,0.020297699594,0.0545454545455,60.3635665999,74678.4232279,72400.9437153,2277.47951255,2815.66039222,-538.180879669,74870,66168,3809.48239534,0.0186743208157,0.0864790861724,-0.984041141075,,,,,"2025-05-29T06:50:08.000+09:00",117,-5216,0,0.0053050397878,0.0676392572944,0.110079575597,1,0.0118421052632,0.0263157894737,0.00707893682383,0.139523636803,0.030205298575,0.0373429760242,-0.0071376774492,0.0505236391955,23.0947503412,"test",64291.6666667,0.172780298121,1.00707893682,1.17278029812,181028.8,197351.3,0.719964854551,67841862,-0.0882897655095,78107.3445909,71632.6554091,0.58185721123,-44050,-39483,-87418,65561,115853,392521,-5336,-57052,-286192,,,,,,,,,,,,,,,0.0124866336521,0.00231051697817,-0.0203813704942,-0.0102052538203,,,0,0,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-05-29T00:00:00.000+09:00",75600,76700,74700,75800,311246,0.0053050397878,0.0513176144244,0.0571827057183,61.3664134828,74850.9735005,72652.7256623,2198.24783818,2692.17788141,-493.930043237,75075,66566,3680.23365281,0.0186820710799,0.0775563423246,1.76712550194,,,,,"2025-05-30T06:50:08.000+09:00",525,-3719,0,-0.00131926121372,0.0474934036939,0.130606860158,1,0.0026525198939,0.026525198939,0.00965700965701,0.138719466394,0.0290006311105,0.0355168585939,-0.00651622748334,0.0485518951559,23.8841924469,"test",64638.3333333,0.172678750999,1.00965700966,1.172678751,183540.2,202718.45,1.53536098959,68153108,-0.0594763328153,77986.2712,72163.7288,0.624516053331,-20173,-30753,-44576,-39969,86689,282306,65023,-39538,-218305,,,,,,,,,,,,,,,0.0189090500534,0.010291030338,-0.0136040102656,-0.00498599055016,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-05-30T00:00:00.000+09:00",76000,76900,74500,75700,115023,-0.00131926121372,0.0188425302826,0.0215924426451,60.9512232023,74981.592962,72878.4496873,2103.14327463,2574.37096006,-471.227685431,75155,66964,3588.7883919,0.0173307628095,0.0768423180755,-1.28956266689,,,,,"2025-06-02T06:50:08.000+09:00",-15,23117,0,0.00264200792602,0.0594451783355,0.153236459709,1,0.00263852242744,0.0316622691293,0.00725167986162,0.130458156621,0.0277826060056,0.034007542405,-0.00622493639935,0.0474080368811,22.8874208269,"test",64971.6666667,0.165123258856,1.00725167986,1.16512325886,166454.2,197886.2,0.581258319175,68038085,-0.143473875389,78042.5422075,72267.4577925,0.594370914923,-14030,-53423,-17915,-38720,54759,283834,55218,15654,-241784,,,,,,,,,,,,,,,-0.00844286638438,-0.00263483138437,0.00712360517066,0.00131557017065,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-06-02T00:00:00.000+09:00",75900,76400,73300,75900,180900,0.00264200792602,-0.0065445026178,0.0298507462687,61.5120845422,75122.8863524,73102.268229,2020.61812342,2463.62039273,-443.002269314,75265,67366,3553.87493533,0.0172657195447,0.0750515123175,-0.271288732065,,,,,"2025-06-04T06:50:08.000+09:00",-312,-7471,0,0.0724637681159,0.0724637681159,0.100131752306,1,0.00264200792602,0.0409511228534,0.00843685644058,0.126681115103,0.0266221096629,0.0324587667026,-0.0058366570397,0.0468231216777,23.3428716348,"test",65293.3333333,0.162446395753,1.00843685644,1.16244639575,167430.8,198295.35,0.912275552604,68218985,-0.0540136216003,78089.3760373,72440.6239627,0.612414209655,-11183,-38786,-43673,-9188,-40785,302093,21607,84891,-233597,,,,,,,,,,,,,,,0.000481897341039,0.00808878600123,0.00216011058499,-0.0054467780752,,,0,0,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-06-04T00:00:00.000+09:00",77000,83800,77000,81400,644996,0.0724637681159,0.0710526315789,0.0838881491345,72.997921436,76088.5961444,73716.9150269,2371.6811175,2445.23253768,-73.5514201841,75580,67916,3864.31243995,0.0229520045072,0.102836217102,3.66839449294,,,,,"2025-06-05T06:50:08.000+09:00",936,50853,0,-0.0110565110565,0.0675675675676,0.029484029484,1,0.0144927536232,0.0895915678524,0.0770044985446,0.198539372166,0.0291361316646,0.0300397117651,-0.000903580100542,0.047473125798,24.6841299462,"test",65710,0.238776441942,1.07700449854,1.23877644194,278850.2,217898.7,2.96007273104,68863981,0.0408111659225,79466.1806443,71693.8193557,1.24880718792,-14115,-11342,-40474,19845,-16445,301044,-6737,29230,-234960,,,,,,,,,,,,,,,0.0266286768656,0.0134001539937,0.0458350912503,0.0590636141222,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-06-05T00:00:00.000+09:00",81100,85400,79800,80500,510378,-0.0110565110565,0.0676392572944,0.0733333333333,69.350768012,76767.2736606,74219.3657656,2547.907895,2465.76760915,82.1402858537,75855,68448,3988.29012281,0.0231680545214,0.116649925456,2.11497316016,,,,,"2025-06-09T06:50:08.000+09:00",4437,9264,0,-0.0136645962733,0.00869565217391,-0.0198757763975,1,-0.0036855036855,0.0687960687961,0.0612352514666,0.176075268817,0.0316510297516,0.0306306535298,0.00102037622179,0.0495439766809,24.4389193701,"test",66156.6666667,0.21680858568,1.06123525147,1.21680858568,352508.6,230078.6,2.21827671065,68353603,-0.0142872913865,80279.2400477,71430.7599523,1.02494891212,-1625,-10998,-48758,-6482,-17284,263540,12170,33160,-187873,,,,,,,,,,,,,,,0.0148727461708,0.00802441982911,-0.0259292572273,-0.0190809308856,,,1,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-06-09T00:00:00.000+09:00",81900,82900,79200,79400,298158,-0.0136645962733,0.0474934036939,0.0447368421053,65.0715025077,77172.3084821,74603.1164496,2569.19203242,2486.4524938,82.7395386154,76025,68934,3967.69797118,0.0233595147635,0.123300229338,0.475670536174,,,,,"2025-06-10T06:50:08.000+09:00",195,23797,0,0.0100755667506,0.0528967254408,0.0100755667506,1,0.0173913043478,0.0459627329193,0.0443932916804,0.151826384658,0.0323575822722,0.0313155225919,0.00104205968029,0.0499710071938,23.8876324736,"test",66573.3333333,0.192669737633,1.04439329168,1.19266973763,349891,234804.65,1.26981301265,68055445,-0.120853441361,80711.9499677,71338.0500323,0.860042247436,-33755,-52368,-83044,-14966,-15782,281327,44377,64245,-178782,,,,,,,,,,,,,,,0.0155473764691,0.010552345186,-0.0292119727424,-0.0242169414593,,,0,0,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-06-10T00:00:00.000+09:00",79600,81300,78100,80200,276926,0.0100755667506,0.0594451783355,0.0415584415584,66.6817128434,77638.1071771,75017.7004163,2620.40676079,2513.2433472,107.163413592,76185,69446,3912.86240181,0.0232985077821,0.131681673035,0.289303715908,,,,,"2025-06-11T06:50:08.000+09:00",2976,10514,0,0.0149625935162,0.11970074813,0.0399002493766,1,0.00251889168766,0.0403022670025,0.0527006628601,0.154854131267,0.0326734010074,0.0313371988429,0.00133620216449,0.0487888080027,23.8237843954,"test",67023.3333333,0.196598199632,1.05270066286,1.19659819963,382271.6,238357.2,1.16181092914,68332371,-0.104147892323,81201.0841301,71168.9158699,0.900212585743,9664,12352,-69066,-75960,-53685,264811,61385,35397,-177084,,,,,,,,,,,,,,,0.00563070555402,0.00914670051426,0.00444486119661,0.000928866236373,,,0,0,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-06-11T00:00:00.000+09:00",80000,82200,77800,81400,400719,0.0149625935162,0.0724637681159,0.0626631853786,68.9909429367,78216.8599191,75490.4633485,2726.39657065,2555.87399189,170.52257876,76425,69988,3947.65794454,0.0233881012326,0.144135223885,1.10608605431,,,,,"2025-06-12T06:50:08.000+09:00",4,37368,0,0.0675675675676,0.0651105651106,0.022113022113,1,-0.00249376558603,0.0548628428928,0.0650964998364,0.163056523976,0.0334938153642,0.0313989433893,0.00209487197494,0.0484970263457,24.2081462645,"test",67491.6666667,0.206074824052,1.06509649984,1.20607482405,426235.4,248729.95,1.6110605096,68733090,0.019598564628,81932.7672427,70917.2327573,0.951634916724,73415,73600,4228,-49477,-57573,214213,-24934,-13381,-193998,,,,,,,,,,,,,,,0.0122534254923,0.0195669087137,0.00270916802393,-0.00460431519748,,,0,0,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-06-12T00:00:00.000+09:00",82000,88900,81100,86900,1691832,0.0675675675676,0.0675675675676,0.119845360825,76.8950891528,79552.7276239,76335.6142115,3217.11341232,2688.12187598,528.991536348,76890,70606,4222.82523422,0.0272261426047,0.186011073071,3.99640245566,,,,,"2025-06-13T06:50:08.000+09:00",3541,164399,0,-0.0655926352129,-0.00460299194476,0.00115074798619,0,0.00737100737101,0.0958230958231,0.130185979971,0.230773588647,0.0370208678058,0.0309335083541,0.00608735945165,0.0485940763431,25.7138358347,"test",68018.3333333,0.277596726373,1.13018597997,1.27759672637,635602.6,324034.3,5.22115097075,70424922,0.24744016297,84041.1957042,69738.8042958,1.19988295762,120846,82593,9846,-70958,-106585,169768,-43040,27942,-151469,,,,,,,,,,,,,,,0.00446846276625,0.00401887344364,0.0630991048013,0.0635486941239,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-06-13T00:00:00.000+09:00",86600,88500,80400,81200,746575,-0.0655926352129,0.00869565217391,0.0518134715026,59.8644101747,79806.1541433,76695.9390848,3110.21505851,2772.54051248,337.674546028,77090,71126,4499.76628892,0.0313435312835,0.191835389759,1.11632048538,,,,,"2025-06-16T06:50:08.000+09:00",-1816,-31479,0,0.0295566502463,0.0504926108374,0.0677339901478,1,-0.00345224395857,0.0932105868815,0.0533143079517,0.141635969969,0.0383031411147,0.0341445875921,0.00415855352251,0.0554158409965,24.8279218859,"test",68446.6666667,0.186325119314,1.05331430795,1.18632511931,682842,354305.95,2.10714779134,69678347,0.140859756942,84484.2950982,69695.7049018,0.777916957965,80593,94570,-7585,-25466,-72669,208872,-39178,-15951,-173260,,,,,,,,,,,,,,,-0.00870196539077,-0.0260814491101,-0.0568906698221,-0.0395111861027,,,0,0,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-06-16T00:00:00.000+09:00",83100,84400,80500,83600,491006,0.0295566502463,0.0528967254408,0.134328358209,63.5272883954,80389.8227366,77207.3510044,3182.47173221,2854.52675643,327.944975779,77585,71718,4456.92583971,0.0297777000564,0.199465644052,0.364012111611,,,,,"2025-06-17T06:50:08.000+09:00",40,-15502,0,0.0741626794258,0.00239234449761,0.0645933014354,1,0.0233990147783,0.0480295566502,0.0775278726558,0.1656766781,0.0380678436867,0.0341450568951,0.00392278679162,0.0533125100444,24.4380104258,"test",68908.3333333,0.213205949933,1.07752787266,1.21320594993,721411.6,362671.35,1.35385935503,70169353,0.24993055007,85322.7709969,69847.2290031,0.888677824818,-54387,52968,-70701,-2012,-44619,208755,55490,-2268,-117218,,,,,,,,,,,,,,,0.0179781802102,0.0109252659782,0.0115784700361,0.0186313842681,,,0,0,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-06-17T00:00:00.000+09:00",84200,91900,83200,89800,1379567,0.0741626794258,0.11970074813,0.23182441701,70.9125191807,81837.5423156,78140.1398189,3697.4024967,3023.10190448,674.300592219,78430,72400,4760.00256544,0.0328675155652,0.231574942571,2.31457161078,,,,,"2025-06-18T06:50:08.000+09:00",-6218,211897,0,-0.0345211581292,-0.0345211581292,-0.00890868596882,0,0.00717703349282,0.104066985646,0.144970036976,0.240331491713,0.0411737471793,0.0336648318985,0.00750891528084,0.0530067100829,25.5426204941,"test",69475,0.292551277438,1.14497003698,1.29255127744,941939.8,419888.45,3.28555596135,71548920,0.40816138191,87511.2113729,69348.7886271,1.12601780385,2170,75099,6644,-111454,-142079,74561,116476,83033,-51735,,,,,,,,,,,,,,,0.00123529691244,-0.00207137894656,0.0729273825134,0.0762340583724,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-06-18T00:00:00.000+09:00",89900,90700,85400,86700,690538,-0.0345211581292,0.0651105651106,0.165322580645,63.9409608615,82585.6127286,78774.203536,3811.40919257,3180.7633621,630.645830469,79045,72976,4798.57381077,0.0342311889278,0.241877342573,0.589429073521,,,,,"2025-06-19T06:50:08.000+09:00",-257,-163878,0,-0.00230680507497,-0.0149942329873,-0.00346020761246,0,0.0011135857461,0.0590200445434,0.0968435701183,0.188061828546,0.043960890341,0.0366870053299,0.00727388501117,0.0553468720965,24.8154354457,"test",69990,0.238748392628,1.09684357012,1.23874839263,999903.6,446463.1,1.54668549316,70858382,0.288720613193,88604.5972719,69485.4027281,0.90038297547,7750,28905,22965,-280925,-304117,-190325,277302,286285,202622,,,,,,,,,,,,,,,0.00741958444904,0.00526010442854,-0.0419407425782,-0.0397812625577,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-06-19T00:00:00.000+09:00",86100,87000,85200,86500,255953,-0.00230680507497,-0.00460299194476,0.164199192463,63.5071677208,83187.826155,79346.4847556,3841.34139939,3312.87896956,528.462429829,79655,73544,4584.38996714,0.0342453303552,0.246662362338,-0.475368652949,,,,,"2025-06-20T06:50:08.000+09:00",2067,-22550,0,-0.0138728323699,-0.0104046242775,0,0,-0.00692041522491,0.0207612456747,0.0859330864353,0.176166648537,0.0444085710912,0.0382991788388,0.00610939225236,0.0529987279438,23.8206488058,"test",70533.3333333,0.226370510397,1.08593308644,1.2263705104,712727.8,451413.9,0.567002921266,70602429,0.274586803818,89478.945236,69831.054764,0.848383456725,28446,-39432,-21491,-717897,-691558,-657369,689412,730184,699607,,,,,,,,,,,,,,,0.00186730996336,0.00356533671912,-0.00417411503833,-0.00587214179409,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-06-20T00:00:00.000+09:00",86500,87200,84300,85300,368778,-0.0138728323699,0.0504926108374,0.154262516915,60.840127463,83512.7759773,79787.4858848,3725.29009248,3395.36119414,329.928898342,80225,74110,4464.07639806,0.0344630957336,0.2429346592,-0.23356482283,,,,,"2025-06-23T06:50:08.000+09:00",-473,35157,0,-0.0175849941383,-0.0187573270809,-0.00117233294256,0,0,0.0335260115607,0.0632595824244,0.150991768992,0.0436728029599,0.0398049377977,0.00386786516227,0.0523338381953,24.1718798495,"test",71056.6666667,0.200450344795,1.06325958242,1.2004503448,637168.4,463386.95,0.795831647827,70233651,0.241653870486,89969.7165172,70480.2834828,0.760397518545,164962,159468,203557,-836782,-953395,-927495,665602,787813,747970,,,,,,,,,,,,,,,0.0148098893792,0.0115270092395,-0.0286827217491,-0.0253998416094,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-06-23T00:00:00.000+09:00",59700,85000,59700,83800,307841,-0.0175849941383,0.00239234449761,0.162274618585,57.5846956812,83556.9642885,80084.7091526,3472.25513588,3410.73998249,61.5151533901,80810,74666,5973.78522677,0.0341777156974,0.22540125482,-0.385304426984,,,,,"2025-06-24T06:50:08.000+09:00",-4084,76454,0,0.0346062052506,0.0226730310263,0.0286396181384,1,-0.300117233294,0.296600234467,0.0370003712412,0.122331449388,0.0414350254878,0.040700954445,0.000734071042841,0.0712862198899,23.9735269814,"test",71535,0.171454532746,1.03700037124,1.17145453275,600535.4,463844.55,0.663672775718,69925810,0.240428932495,89917.337701,71702.662299,0.664153350747,165666,248958,218805,-699715,-1001820,-975532,530132,760927,783366,,,,,,,,,,,,,,,-0.00243891139173,-0.00851515419504,-0.0151460827466,-0.0090698399433,,,0,0,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-06-24T00:00:00.000+09:00",83500,88000,83500,86700,599084,0.0346062052506,-0.0345211581292,0.166890982503,61.8363664134,84040.5082441,80574.7306968,3465.77754725,3421.74749544,44.030051807,81430,75294,5868.51485343,0.0343231161278,0.219499256255,0.287391479444,,,,,"2025-06-25T06:50:08.000+09:00",273,23635,0,-0.0149942329873,0.00692041522491,-0.0103806228374,1,-0.0035799522673,0.0536992840095,0.0647181628392,0.151486174197,0.0399743661736,0.0394665224388,0.000507843734798,0.0676875992322,24.6733662638,"test",72070,0.202997086166,1.06471816284,1.20299708617,444438.8,483776.1,1.23834972418,70524894,0.271723220721,90366.9122184,72493.0877816,0.794844565505,231708,190106,224134,-294716,-874820,-1015825,68620,682328,816412,,,,,,,,,,,,,,,0.0295806559694,0.0205660112896,0.00502554928122,0.014040193961,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-06-25T00:00:00.000+09:00",88000,88100,83700,85400,413806,-0.0149942329873,-0.0149942329873,0.11780104712,58.9821451479,84249.6608219,80932.1580526,3317.50276929,3400.89855021,-83.3957809194,81880,75900,5763.62093533,0.0343616353515,0.214546410407,-0.207025806932,,,,,"2025-06-26T06:50:08.000+09:00",-1756,87034,0,0.00234192037471,-0.0222482435597,-0.0257611241218,0,0.0149942329873,0.0507497116494,0.0429897410845,0.125164690382,0.0388466366428,0.0398231680353,-0.000976531392499,0.0674897065027,24.2882539238,"test",72588.3333333,0.176497600625,1.04298974108,1.17649760062,389092.4,495665.55,0.834849224442,70111088,0.205707356503,90663.5300421,73096.4699579,0.700375019106,-39535,112183,175902,19347,-653123,-1055598,29986,540497,898292,,,,,,,,,,,,,,,0.00148535268266,-0.00339605208945,-0.01647958567,-0.0115981808979,,,0,1,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-06-26T00:00:00.000+09:00",85400,86300,83800,85600,326115,0.00234192037471,-0.0104046242775,0.126315789474,59.2934453113,84457.4053108,81277.9241228,3179.48118805,3356.61507778,-177.133889727,82360,76472,5530.50515423,0.0342755101516,0.206170187925,-0.469582841751,,,,,"2025-06-27T06:50:08.000+09:00",928,71115,0,-0.0221962616822,-0.0210280373832,-0.0490654205607,0,0,0.0292740046838,0.039339485187,0.119363950204,0.037143471823,0.0392127929647,-0.00206932114167,0.0646087050728,24.052445921,"test",73081.6666667,0.171292389792,1.03933948519,1.17129238979,403124.8,507576.35,0.642494473984,70437203,0.241663643312,90850.0883388,73869.9116612,0.690810735455,-46039,174473,206292,-26571,-310494,-1125082,75712,147227,934583,,,,,,,,,,,,,,,-0.00923027427009,-0.0128537602886,0.0115721946448,0.0151956806634,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-06-27T00:00:00.000+09:00",86500,87200,83400,83700,226490,-0.0221962616822,-0.0187573270809,0.110079575597,55.0213043413,84340.8814169,81457.3371507,2883.54426613,3262.00091545,-378.456649316,82775,76888,5406.89764322,0.0347156343588,0.190348271727,-0.745196546073,,,,,"2025-06-30T06:50:08.000+09:00",-858,838,0,0.0238948626045,-0.0573476702509,-0.0203106332139,0,0.0105140186916,0.0443925233645,0.01117487164,0.0885963999584,0.0344509470267,0.0389725318453,-0.00452158481859,0.0645985381507,23.6654503294,"test",73556.6666667,0.13789821906,1.01117487164,1.13789821906,374667.2,511796.55,0.442539130051,70210713,0.231425065292,90653.0390961,74896.9609039,0.558707502509,-27317,-2173,240867,-50593,-88631,-1131979,85506,102232,907254,,,,,,,,,,,,,,,-0.00766992687267,-0.00810965162764,-0.0145263348096,-0.0140866100546,,,0,0,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-06-30T00:00:00.000+09:00",85000,86700,84100,85700,254622,0.0238948626045,0.0226730310263,0.130606860158,58.4176291254,84549.9765835,81771.6084729,2778.3681106,3165.27435448,-386.906243879,83270,77282,5234.97638299,0.0349373274543,0.174961728273,-0.661423957902,,,,,"2025-07-01T06:50:08.000+09:00",1102,34187,0,0.0186697782964,-0.0641773628938,-0.0525087514586,0,0.015531660693,0.0310633213859,0.0291821784556,0.108925752439,0.0324196979067,0.0369343565284,-0.00451465862169,0.0610849052857,23.8061434761,"test",74085,0.156779375042,1.02918217846,1.15677937504,364023.4,508965.35,0.500273741621,70465335,0.227149746049,90554.5315567,75985.4684433,0.666791782086,5003,-48480,201078,-81161,-34569,-1096790,77601,87966,910870,,,,,,,,,,,,,,,0.00515716931615,-7.67695378473e-05,0.0187376932884,0.0239716321424,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-07-01T00:00:00.000+09:00",86000,88400,85200,87300,347577,0.0186697782964,0.00692041522491,0.153236459709,60.9575165203,84973.0571091,82181.1189564,2791.93815273,3090.60711413,-298.668961402,83850,77682,5089.62092706,0.0349778488183,0.157326364276,-0.460308848678,,,,,"2025-07-02T06:50:08.000+09:00",139,70992,0,-0.0435280641466,-0.0446735395189,-0.069873997709,0,0.00350058343057,0.0373395565928,0.04114490161,0.123812466208,0.0319809639488,0.0354021433463,-0.00342117939751,0.0583003542618,24.135847244,"test",74611.6666667,0.170058301874,1.04114490161,1.17005830187,313722,520593.05,0.667655859025,70812912,0.266506343102,90445.9078223,77254.0921777,0.761525789395,29550,-27685,249872,-35107,-50885,-1121469,7181,85788,886546,,,,,,,,,,,,,,,0.0058436696292,0.00277671145234,0.0128261086672,0.015893066844,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-07-02T00:00:00.000+09:00",88400,88800,81800,83500,353173,-0.0435280641466,-0.0222482435597,0.100131752306,52.7211053391,84746.4329385,82278.8138485,2467.61908997,2966.0095093,-498.390419324,84230,77976,5226.07657513,0.0367195259428,0.130729426685,-0.475878734903,,,,,"2025-07-03T06:50:08.000+09:00",157,-22111,0,0.00359281437126,-0.00359281437126,-0.0323353293413,0,0.0126002290951,0.0801832760596,-0.00866674581503,0.0708423104545,0.0295523244308,0.0355210719677,-0.00596874753682,0.0625877434147,24.1073152117,"test",75038.3333333,0.112764586989,0.991333254185,1.11276458699,301595.4,529206.7,0.667363054927,70459739,0.211708770883,89735.6698048,78724.3301952,0.433704705706,-53962,-16600,198088,4340,-103638,-1118451,42755,115001,928402,,,,,,,,,,,,,,,-0.00472221772693,-0.00191407097375,-0.0388058464197,-0.0416139931729,,,0,1,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-07-03T00:00:00.000+09:00",83700,84400,82200,83800,233877,0.00359281437126,-0.0210280373832,0.029484029484,53.2580627051,84600.827871,82391.4943042,2209.33356685,2814.67432081,-605.34075396,84350,78264,5009.92824833,0.0333480146991,0.127001889658,-0.73409202451,,,,,"2025-07-04T06:50:08.000+09:00",-886,51835,0,-0.0584725536993,0.0381861575179,0.0167064439141,1,0.00239520958084,0.0263473053892,-0.00652045050385,0.0707349483798,0.0263643623729,0.033587999055,-0.0072236366821,0.0597843466388,23.6987389016,"test",75466.6666667,0.110424028269,0.993479549496,1.11042402827,283147.8,508650.75,0.459798791214,70693616,0.179851794183,89706.3046963,78993.6953037,0.448658633967,-62604,-65045,152589,11988,3990,-1104647,44109,56363,961716,,,,,,,,,,,,,,,0.0134013645262,0.0142679980055,-0.00980855015496,-0.0106751836343,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-07-04T00:00:00.000+09:00",84400,84400,78500,78900,350492,-0.0584725536993,-0.0573476702509,-0.0198757763975,44.3901976234,83723.7774293,82132.8650965,1590.91233287,2569.92192322,-979.009590352,84270,78448,5073.50480202,0.0357885306749,0.133498991337,-0.399494627923,,,,,"2025-07-07T06:50:08.000+09:00",128,42976,0,0.0164765525982,0.0988593155894,0.0570342205323,1,0.00715990453461,0.0704057279236,-0.063723745105,0.00576177850296,0.020163654409,0.0325718874933,-0.0124082330843,0.0643029759445,24.0430296675,"test",75831.6666667,0.0404624277457,0.936276254895,1.04046242775,307948.2,500656.45,0.700064884813,70343124,0.198691238273,89894.98,78645.02,0.0226649694724,-12385,-12753,239112,-26224,-26516,-1141211,29096,29378,903472,,,,,,,,,,,,,,,-0.0198923713285,-0.0220967314989,-0.0385801823707,-0.0363758222004,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-07-07T00:00:00.000+09:00",77900,80400,76100,80200,132267,0.0164765525982,-0.0641773628938,0.0100755667506,46.9156110805,83181.6578248,81989.6899041,1191.96792069,2294.33112271,-1102.36320203,84310,78654,5018.25445902,0.0358313572746,0.130370779253,-0.942550988739,,,,,"2025-07-08T06:50:08.000+09:00",-38,2799,0,0.0399002493766,0.109725685786,-0.00872817955112,1,-0.0126742712294,0.0544993662864,-0.0487486656387,0.0196557072749,0.0148624429013,0.028607619984,-0.0137451770826,0.0625717513594,23.0848566798,"test",76235,0.052010231521,0.951251334361,1.05201023152,283477.2,492361.9,0.268637764214,70475391,0.245748706389,89805.7801994,78814.2198006,0.126076748807,11602,-10001,243445,969,-21508,-1102516,-16492,20908,867533,,,,,,,,,,,,,,,0.00169925481619,0.00342871874194,0.014777297782,0.0130478338563,,,0,0,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-07-08T00:00:00.000+09:00",80700,84000,79300,83400,329587,0.0399002493766,-0.0446735395189,0.0399002493766,52.6195120534,83215.2489287,82094.1573186,1121.09161005,2059.68322018,-938.591610129,84470,78908,4995.52199766,0.0367801903041,0.122775010963,-0.434451497223,,,,,"2025-07-09T06:50:08.000+09:00",-352,126717,0,-0.00239808153477,0.0671462829736,-0.0299760191847,1,0.00623441396509,0.0586034912718,-0.0126672191311,0.0569270542911,0.0134423454443,0.024696441489,-0.0112540960447,0.0598983452957,24.0369992229,"test",76703.3333333,0.0873060710095,0.987332780869,1.08730607101,279879.2,494994.95,0.665839116136,70804978,0.249760830893,89655.402588,79284.597412,0.396825754429,85123,-9472,228048,-43402,-4305,-1072089,-44231,4951,856100,,,,,,,,,,,,,,,0.0181338597862,0.00742491585952,0.0217663895904,0.032475333517,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-07-09T00:00:00.000+09:00",84000,84000,80500,83200,276402,-0.00239808153477,-0.00359281437126,0.022113022113,52.2416901995,83212.9029397,82176.0715913,1036.83134833,1855.11284581,-818.281497482,84560,79166,4888.69899783,0.03668369889,0.118951615457,-0.554186297498,,,,,"2025-07-10T06:50:08.000+09:00",-39,85009,0,0.0456730769231,0.0384615384615,-0.0216346153846,1,0.00719424460432,0.0419664268585,-0.0160832544939,0.0509562185787,0.0124619152443,0.0222970293968,-0.00983511415243,0.0587584014162,23.8586142336,"test",77171.6666667,0.0781158888193,0.983916745506,1.07811588882,264525,488779.1,0.565494719394,70528576,0.183670496549,89589.2743015,79530.7256985,0.364791626141,-2677,38532,163020,7746,-23110,-1083988,-5812,-19189,922594,,,,,,,,,,,,,,,0.00603219955376,0.00780373355095,-0.00843028108854,-0.0102018150857,,,0,0,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-07-10T00:00:00.000+09:00",85000,87800,82400,87000,537550,0.0456730769231,0.0381861575179,0.00115074798619,58.3594816677,83795.5332566,82533.3996216,1262.13363503,1736.51700366,-474.383368623,84565,79548,4925.22049798,0.0349913216431,0.119168917827,0.398841781917,,,,,"2025-07-11T06:50:08.000+09:00",-1044,93940,0,-0.00344827586207,-0.00574712643678,-0.0494252873563,0,0.0216346153846,0.0649038461538,0.0287944184946,0.0936792879771,0.0145072831613,0.0199599655593,-0.00545268239796,0.0566117298619,24.5684404556,"test",77671.6666667,0.120099564406,1.02879441849,1.12009956441,325259.6,431065,1.24702771044,71066126,0.0743743982926,89603.759768,79526.240232,0.741626919331,-7125,45478,115474,-3262,-36758,-1034820,6825,-16376,917398,,,,,,,,,,,,,,,0.0157926311691,0.00928690723215,0.0298804457539,0.0363861696909,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-07-11T00:00:00.000+09:00",87800,89700,85100,86700,349754,-0.00344827586207,0.0988593155894,0.0677339901478,57.7307357834,84242.3742941,82842.0366867,1400.33760741,1669.28112441,-268.943516999,84840,79852,4901.99046241,0.0315602079737,0.114844749584,-0.238836026604,,,,,"2025-07-14T06:50:08.000+09:00",-927,-5961,0,0.0265282583622,-0.0173010380623,-0.0138408304498,0,0.00919540229885,0.0528735632184,0.0219236209335,0.085758653509,0.0161515294972,0.0192535308467,-0.00310200134947,0.0565396823808,24.135194492,"test",78068.3333333,0.110565530198,1.02192362093,1.1105655302,325112,411223.95,0.850519528349,70716372,0.126211642099,89711.7142773,79968.2857227,0.69089789488,-4097,-1184,143358,-39731,-17812,-1086354,32666,8521,927944,,,,,,,,,,,,,,,-0.00234353157013,0.00347248338975,-0.00110474429193,-0.00692075925181,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-07-14T00:00:00.000+09:00",87900,89400,85100,89000,337977,0.0265282583622,0.109725685786,0.0645933014354,61.183532454,84974.3167104,83298.1821173,1676.13459309,1670.65181814,5.48277494371,85110,80198,4858.99114367,0.0314432098162,0.121186516366,-0.25507456305,,,,,"2025-07-15T06:50:08.000+09:00",-624,19576,0,0,-0.0314606741573,-0.0494382022472,0,0.0138408304498,0.0495963091119,0.0457055575138,0.109753360433,0.018832972956,0.0187713687432,6.16042128507e-05,0.0545954061086,24.1271247736,"test",78451.6666667,0.134456459391,1.04570555751,1.13445645939,366254,403572.5,0.837462909391,71054349,0.10964523103,90267.0922039,79952.9077961,0.877150518758,-119093,-92163,98314,46403,22324,-1035573,57717,55020,924821,,,,,,,,,,,,,,,0.00826886078022,-0.00137419266181,0.0182593975819,0.027902451024,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-07-15T00:00:00.000+09:00",89800,90500,88000,89000,260985,0,0.0671462829736,-0.00890868596882,61.183532454,85593.6526011,83720.5389975,1873.1136036,1711.14417523,161.969428364,85070,80496,4690.49177626,0.0269594619043,0.118057914015,-0.676842017984,,,,,"2025-07-16T06:50:08.000+09:00",-1399,34720,0,-0.0292134831461,-0.0359550561798,-0.0202247191011,0,0.00898876404494,0.0280898876404,0.0461972493241,0.105645000994,0.0210462202651,0.0192263390476,0.00181988121757,0.0527021547895,23.8686098621,"test",78813.3333333,0.129250549822,1.04619724932,1.12925054982,352533.6,347643.4,0.750726175155,71054349,-0.071131941524,90091.5933726,80048.4066274,0.891310059216,-95230,-134875,18074,-61221,-54577,-984587,146827,174682,947749,,,,,,,,,,,,,,,0.00413799995628,0.0169008093874,-0.00413799995628,-0.0169008093874,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-07-16T00:00:00.000+09:00",90000,90000,86000,86400,173675,-0.0292134831461,0.0384615384615,-0.00346020761246,55.2650327954,85717.7060471,83919.0175903,1798.6884568,1728.65303155,70.0354252575,85055,80750,4641.1709351,0.0266434143899,0.117660068536,-1.38981522078,,,,,"2025-07-17T06:50:08.000+09:00",-335,5393,0,0.00115740740741,-0.037037037037,-0.0289351851852,0,0.0112359550562,0.0449438202247,0.0158132972782,0.0699690402477,0.0208181534352,0.0200075582355,0.000810595199739,0.0537172561933,23.4316839704,"test",79106.6666667,0.0921961907972,1.01581329728,1.0921961908,331988.2,321800.25,0.53969815126,70880674,0.00346363932284,90058.7885647,80051.2114353,0.634398164772,-149368,-147875,-13760,-69149,-94707,-874578,214728,229061,865370,,,,,,,,,,,,,,,-0.00898833072081,-0.000799626021061,-0.0202251524253,-0.028413857125,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-07-17T00:00:00.000+09:00",87200,88100,85500,86500,157585,0.00115740740741,-0.00574712643678,0,55.4435577457,85838.0589629,84110.2014725,1727.85749044,1728.49392333,-0.636432887939,85055,80978,4495.37301117,0.0266379223021,0.117660068536,-1.42671013108,,,,,"2025-07-18T06:50:08.000+09:00",624,47648,0,-0.0150289017341,-0.0589595375723,-0.0554913294798,0,0.00925925925926,0.0300925925926,0.016989007113,0.0681913606165,0.0199752311033,0.019982588709,-7.35760564091e-06,0.0519696301869,23.3356199672,"test",79391.6666667,0.0895350057731,1.01698900711,1.08953500577,255995.2,316881.85,0.497298914406,71038259,0.0687685331299,90058.7885647,80051.2114353,0.64439059338,-55746,-140784,14122,-136350,-110764,-454026,194848,243043,430257,,,,,,,,,,,,,,,0.0018547693621,0.00743631729929,-0.00069736195469,-0.00627890989188,,,0,1,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-07-18T00:00:00.000+09:00",86500,86700,83100,85200,136396,-0.0150289017341,-0.0173010380623,-0.00117233294256,52.5098259234,85739.8960455,84190.9272893,1548.96875621,1692.5888899,-143.62013369,85050,81182,4431.41779608,0.0266699720891,0.117648420942,-1.43616059357,,,,,"2025-07-21T06:50:08.000+09:00",-152,16373,0,0.0117370892019,-0.037558685446,-0.0434272300469,0,0,0.0416184971098,0.00176366843034,0.0494937301372,0.0181803844626,0.0198660667829,-0.0016856823203,0.0520119459634,23.1760744114,"test",79650,0.0696798493409,1.00176366843,1.06967984934,213323.6,305262.75,0.446815079796,70901863,0.109448663487,90052.9991005,80047.0008995,0.514991008092,-35148,-165926,-182036,-62957,-77803,-210762,98666,240682,380813,,,,,,,,,,,,,,,-0.00132193503723,0.00293301721926,-0.0137069666969,-0.0179619189534,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-07-21T00:00:00.000+09:00",86500,87000,84200,86200,176126,0.0117370892019,-0.0314606741573,0.0286396181384,54.5040915045,85810.6812693,84339.7474901,1470.93377919,1648.25786776,-177.324088574,85170,81386,4314.88795351,0.0264516186197,0.117234572643,-1.01369592679,,,,,"2025-07-22T06:50:08.000+09:00",-616,35212,0,-0.0046403712297,-0.0580046403712,-0.0580046403712,0,0.0152582159624,0.0328638497653,0.0120934601385,0.059150222397,0.0170641969743,0.0191213209717,-0.00205712399738,0.0500567047971,23.4433803837,"test",79921.6666667,0.0785560861677,1.01209346014,1.07855608617,180953.4,298677,0.589687187162,71077989,0.192880436056,90162.434276,80177.565724,0.603156090102,-42040,-70822,-221466,20548,-120562,-154315,22158,193502,357396,,,,,,,,,,,,,,,0.00713284212705,0.00124288690948,0.00460424707482,0.0104942022924,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-07-22T00:00:00.000+09:00",86200,87700,84700,85800,248831,-0.0046403712297,-0.0359550561798,-0.0103806228374,53.5356640324,85809.0379971,84447.9143427,1361.1236544,1590.83102509,-229.707370686,85125,81562,4220.9673854,0.0253763920264,0.116358874801,-0.324618675704,,,,,"2025-07-23T06:50:08.000+09:00",241,14541,0,-0.030303030303,-0.0536130536131,-0.0710955710956,0,0,0.0348027842227,0.0079295154185,0.0519604717883,0.015863912056,0.0185411541386,-0.00267724208259,0.0491954240722,23.7843035157,"test",80173.3333333,0.0701812739065,1.00792951542,1.07018127391,178522.6,281164.35,0.88500195704,70829158,0.0541078554233,90077.5246087,80172.4753913,0.568147061684,-24014,-69568,-241600,16545,-32998,-142765,6800,103016,368437,,,,,,,,,,,,,,,-0.0127288752682,-0.0106122747021,0.00808850403854,0.00597190347244,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-07-23T00:00:00.000+09:00",87100,87100,82400,83200,234133,-0.030303030303,-0.037037037037,-0.0257611241218,47.6136732979,85407.647536,84355.4762432,1052.17129277,1483.09907862,-430.927785856,85015,81694,4255.18400073,0.0260335455324,0.118107818754,-0.399481419281,,,,,"2025-07-24T06:50:08.000+09:00",517,-1062,0,-0.0216346153846,-0.0288461538462,-0.0516826923077,0,0.0151515151515,0.0547785547786,-0.0213491736752,0.0184346463633,0.0126462895765,0.0178257100796,-0.00517942050307,0.0511440384703,23.6926472358,"test",80388.3333333,0.0349760537391,0.978650826325,1.03497605374,190614.2,272180.7,0.860211616768,70595025,0.0888999477186,90035.4681057,79994.5318943,0.319239963107,-23125,-39683,-165626,45782,37128,-184327,-22415,3539,328412,,,,,,,,,,,,,,,0.004362858603,0.000725734036926,-0.034665888906,-0.03102876434,,,0,1,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-07-24T00:00:00.000+09:00",83600,83600,81300,81400,248981,-0.0216346153846,-0.0589595375723,-0.0490654205607,43.9860411155,84791.0863766,84136.5520771,654.534299548,1317.38612281,-662.85182326,84805,81770,4115.52800068,0.0264031877717,0.123839056708,-0.20460171579,,,,,"2025-07-25T06:50:08.000+09:00",3673,46639,0,0.00737100737101,0.046683046683,-0.02457002457,1,0.00480769230769,0.0276442307692,-0.0401509344968,-0.00452488687783,0.00804096191091,0.0161841047028,-0.0081431427919,0.0505593120476,23.7322624194,"test",80613.3333333,0.00975851802845,0.959849065503,1.00975851803,208893.4,268324,0.927911778298,70346044,-0.0169867399115,90056.085602,79553.914398,0.175781328086,-31417,-46493,-206844,18701,34489,-109043,14164,12818,295848,,,,,,,,,,,,,,,0.00209814151148,-0.00451103790747,-0.0237327568961,-0.0171235774771,,,0,0,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-07-25T00:00:00.000+09:00",81900,82400,81000,82000,159571,0.00737100737101,-0.037558685446,-0.0203106332139,45.4772308058,84361.6884725,83978.2889603,383.399512273,1130.5888007,-747.189288429,84720,81866,3921.56171491,0.0260656314296,0.126852938756,-1.08543521944,,,,,"2025-07-28T06:50:08.000+09:00",-1208,30777,0,-0.00975609756098,0.0170731707317,-0.0121951219512,1,0.00614250614251,0.017199017199,-0.0321057601511,0.00163682114675,0.00467560380821,0.0137876683012,-0.00911206449303,0.0478239233526,23.2947187695,"test",80788.3333333,0.0149980401461,0.967894239849,1.01499804015,213528.4,264978.05,0.602204597702,70505615,0.0556464960022,90093.4904857,79346.5095143,0.246905665206,29259,-5161,-185024,-14670,15289,-106842,-14849,-10499,268082,,,,,,,,,,,,,,,0.00175523828927,-0.00363012260924,0.00561576908174,0.0110011299803,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-07-28T00:00:00.000+09:00",81800,83200,80700,81200,224412,-0.00975609756098,-0.0580046403712,-0.0525087514586,43.8028196395,83875.2748614,83772.489778,102.785083356,925.028057233,-822.242973877,84495,82016,3820.02159242,0.0255048545527,0.131699683691,-0.400594684837,,,,,"2025-07-29T06:50:08.000+09:00",1136,58217,0,0,-0.0209359605911,-0.0197044334975,0,-0.00243902439024,0.030487804878,-0.038996390319,-0.00994927818962,0.0012658261497,0.0113919711482,-0.0101261449985,0.0470446008919,23.6259094533,"test",80946.6666667,0.00312963267995,0.961003609681,1.00312963268,223185.6,263467.55,0.851763338597,70281203,-0.0349439617896,90058.9823867,78931.0176133,0.203899134561,25022,27379,-145607,-12363,4217,-115529,-11253,-29872,239558,,,,,,,,,,,,,,,0.00421457736894,-0.0031600470909,-0.0139706749299,-0.00659605047008,,,0,0,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-07-29T00:00:00.000+09:00",81500,82800,79200,81200,288096,0,-0.0536130536131,-0.069873997709,43.8028196395,83463.6941135,83581.9349796,-118.240866176,716.374272551,-834.615138726,84190,82182,3804.30576439,0.0250555614814,0.132657745315,0.288201847664,,,,,"2025-07-30T06:50:08.000+09:00",-637,79830,0,-0.00492610837438,-0.00369458128079,-0.0209359605911,0,0.00369458128079,0.0443349753695,-0.0355149067585,-0.0119490886082,-0.00145616830265,0.00882234325802,-0.0102785115607,0.0468510562117,23.8757195631,"test",81065,0.00166533029051,0.964485093241,1.00166533029,231038.6,260493.5,1.10596233687,70281203,-0.102058016803,89774.2277891,78605.7722109,0.232281694717,79271,56792,-157123,-22631,-4687,-96567,-56903,-50885,231764,,,,,,,,,,,,,,,0.00655861312595,6.21581302835e-05,-0.00655861312595,-6.21581302835e-05,,,0,0,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-07-30T00:00:00.000+09:00",81000,82500,80100,80800,131138,-0.00492610837438,-0.0288461538462,-0.0323353293413,42.8871585814,83053.8950191,83375.8657219,-321.970702804,508.70527748,-830.675980284,84055,82310,3703.99820979,0.0233081687909,0.137334351805,-1.21602920792,,,,,"2025-07-31T06:50:08.000+09:00",177,27197,0,0.0544554455446,0.00742574257426,0.00247524752475,1,-0.00246305418719,0.0295566502463,-0.038724644578,-0.0183452800389,-0.00398478592579,0.00629585739455,-0.0102806433203,0.0458415620024,23.0837377274,"test",81183.3333333,-0.00472182303428,0.961275355422,0.995278176966,210439.6,249391.75,0.525831347669,70150065,-0.0620858548849,89826.8194705,78283.1805295,0.218026523816,1889,19853,-129173,45815,15322,-65367,-42037,-30121,183290,,,,,,,,,,,,,,,0.00739807526226,-0.000969606563491,-0.0123241836366,-0.00395650181089,,,0,0,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-07-31T00:00:00.000+09:00",83000,86300,80900,85200,606023,0.0544554455446,0.046683046683,0.0167064439141,54.2230755588,83384.0650162,83510.9867795,-126.921763378,381.579869308,-508.501632686,84125,82528,3832.28405195,0.0262943331885,0.137692126239,2.7187795789,,,,,"2025-08-01T06:50:08.000+09:00",196,26685,0,-0.0211267605634,-0.0293427230047,-0.0774647887324,0,0.0272277227723,0.0668316831683,0.0127786032689,0.0323768902675,-0.00148969205842,0.00447863696371,-0.00596832902214,0.0449798597646,24.667429931,"test",81351.6666667,0.0473049107783,1.01277860327,1.04730491078,281848,267999.05,2.26128786651,70756088,0.0116552651959,89916.6750599,78333.3249401,0.592805620902,5589,64385,-77414,75069,60585,-52448,-75788,-119824,119661,,,,,,,,,,,,,,,-0.00277464533396,0.00195353814377,0.0572300908785,0.0525019074008,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-08-01T00:00:00.000+09:00",86000,86000,82000,83400,313583,-0.0211267605634,0.0170731707317,0.0570342205323,49.8628911519,83386.5165521,83502.7655366,-116.248984473,282.014098552,-398.263083025,84350,82718,3844.26376252,0.0231276083713,0.125434014963,0.38447554287,,,,,"2025-08-04T06:50:08.000+09:00",-1244,-16530,0,-0.0467625899281,0.0251798561151,-0.0755395683453,1,0.0093896713615,0.0469483568075,-0.0112625963248,0.00824488019536,-0.0013938727155,0.00338146401142,-0.00477533672692,0.0460942897185,23.9872229452,"test",81491.6666667,0.0234175273545,0.988737403675,1.02341752735,312650.4,266153.6,1.17820311279,70442505,0.0186698583074,89640.1795811,79059.8204189,0.410210987601,-15699,11834,-160437,99531,109514,29188,-77335,-113371,125333,,,,,,,,,,,,,,,-0.0388329471505,-0.0402985445333,0.0177061865871,0.0191717839699,,,0,1,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-08-04T00:00:00.000+09:00",84000,84000,78200,79500,545670,-0.0467625899281,-0.0209359605911,-0.00872817955112,41.9852798546,82788.5909287,83206.2643857,-417.673457018,142.076587438,-559.750044456,84315,82866,3983.95920806,0.0252959193088,0.12826908724,1.94008326569,,,,,"2025-08-05T06:50:08.000+09:00",-214,-69209,0,0.0176100628931,0.0641509433962,-0.0389937106918,1,0.00719424460432,0.0695443645084,-0.0571072762854,-0.0406197958149,-0.00525375417632,0.00178712688602,-0.00704088106234,0.050112694441,24.4932819771,"test",81550,-0.0251379521766,0.942892723715,0.974862047823,376902,286823.75,1.90245751964,69896835,-0.100855664846,89722.5040453,78907.4959547,0.0547853538658,-19400,-24569,-160175,44784,72469,-21552,-24958,-43826,174824,,,,,,,,,,,,,,,0.00908505133984,0.0145835220435,-0.0558476412679,-0.0613461119716,,,0,0,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-08-05T00:00:00.000+09:00",79300,81300,79000,80900,247395,0.0176100628931,-0.00369458128079,-0.0299760191847,45.3245935874,82498.0384782,83035.4299868,-537.391508647,6.1829682212,-543.574476868,84190,82998,3863.67640748,0.0239640643942,0.13299763684,-0.264948972934,,,,,"2025-08-06T06:50:08.000+09:00",-194,68176,0,0.0061804697157,0.0778739184178,-0.0432632880099,1,-0.00251572327044,0.0289308176101,-0.0390782753296,-0.0252777175354,-0.00664266388933,7.64272956885e-05,-0.00671909118502,0.0477586700554,23.7197106316,"test",81615,-0.00876064448937,0.96092172467,0.991239355511,368761.8,282714.15,0.875071162869,70144230,-0.116857964131,89788.5355228,78591.4644772,0.206173160231,-16306,-31192,-178843,-13599,69617,-22645,46264,-16657,210156,,,,,,,,,,,,,,,0.015963783655,0.0185444991455,0.00164627923809,-0.000934436252392,,,0,0,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-08-06T00:00:00.000+09:00",81000,82500,79400,81400,202642,0.0061804697157,0.00742574257426,-0.0216346153846,46.5088016172,82329.1094815,82914.2870248,-585.1775433,-112.089134083,-473.088409217,84100,83098,3809.12809266,0.0240161296015,0.135932047965,-0.568146156947,,,,,"2025-08-07T06:50:08.000+09:00",-515,47959,0,0.0159705159705,0.0307125307125,-0.041769041769,1,0.00123609394314,0.0383189122373,-0.0321046373365,-0.0204337047823,-0.00718891330836,-0.00137701638923,-0.00581189691913,0.0467951854135,23.5263267064,"test",81695,-0.00361099210478,0.967895362663,0.996389007895,383062.6,279026.15,0.726247342767,70346872,-0.0325603890531,89815.9426169,78384.0573831,0.263818482711,124063,134008,-33697,-166609,-102910,-145167,58876,-12458,190021,,,,,,,,,,,,,,,4.37773608506e-05,0.00612321562735,0.00613669235485,5.72540883506e-05,,,0,0,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-08-07T00:00:00.000+09:00",81700,82900,80600,82700,192310,0.0159705159705,-0.0293427230047,-0.0494252873563,49.5672865696,82386.1695613,82898.4139119,-512.244350584,-192.120177383,-320.124173201,83885,83232,3701.3332289,0.0219231639841,0.133168895985,-0.570685727359,,,,,"2025-08-08T06:50:08.000+09:00",351,22817,0,0.0338573155985,-0.0120918984281,-0.049576783555,0,0.0036855036855,0.0282555282555,-0.0141264826846,-0.00639177239523,-0.0061940066576,-0.0023230976709,-0.00387090898671,0.0447561454522,23.4898388134,"test",81780,0.0112496943018,0.985873517315,1.0112496943,300320,261764.15,0.73466897587,70539182,-0.100652438464,89470.4364198,78299.5635802,0.393920554194,123968,93810,-29082,-105087,-107687,-123377,-4970,26992,163029,,,,,,,,,,,,,,,0.00923661878467,0.00288740370135,0.00673389718585,0.0130831122692,,,0,0,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-08-08T00:00:00.000+09:00",83200,87400,83000,85500,436383,0.0338573155985,0.0251798561151,-0.0138408304498,55.4726932421,82865.220398,83091.1239925,-225.90359446,-198.876860799,-27.0267336616,83825,83434,3772.66656969,0.0232898214667,0.130942404793,1.34918077808,,,,,"2025-08-11T06:50:08.000+09:00",-228,20985,0,-0.0105263157895,-0.046783625731,-0.0783625730994,0,0.00604594921403,0.0532043530834,0.0199821055771,0.0247620873984,-0.00264214730363,-0.00232604515554,-0.000316102148089,0.0441247552011,24.342547232,"test",81918.3333333,0.0437224064617,1.01998210558,1.04372240646,324880,266095.6,1.63994819907,70975565,0.0487029849423,89313.1235409,78336.8764591,0.652602249888,101679,86186,-73067,-59013,-88927,-41927,-52238,8440,125252,,,,,,,,,,,,,,,-0.00547452039855,0.00429381616014,0.0393318359971,0.0295634994384,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-08-11T00:00:00.000+09:00",85800,87500,84100,84600,135099,-0.0105263157895,0.0641509433962,-0.0494382022472,53.3118159157,83132.1095675,83202.8925856,-70.7830180733,-173.258092254,102.47507418,83605,83610,3746.047529,0.022533454782,0.118865934739,-0.942922623514,,,,,"2025-08-12T06:50:08.000+09:00",-880,-13962,0,0.0307328605201,-0.0401891252955,-0.0626477541371,0,0.00350877192982,0.0397660818713,0.0119012020812,0.0118406889128,-0.000836678700631,-0.00204796799354,0.00121128929291,0.0442795216194,23.1594526677,"test",82100,0.0304506699147,1.01190120208,1.03045066991,242765.8,255951.7,0.527830055436,70840466,-0.0417819065081,88573.8932369,78636.1067631,0.600122899865,-46267,107141,39129,98395,-49299,-93175,-64112,-51612,68192,,,,,,,,,,,,,,,-0.00100934265002,0.0031880583736,-0.00951697313945,-0.0137143741631,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-08-12T00:00:00.000+09:00",84400,87300,83500,87200,380870,0.0307328605201,0.0778739184178,-0.0202247191011,58.3583614158,83757.9388648,83498.9746163,258.964248533,-86.8136240963,345.777872629,83515,83840,3749.90127693,0.0236563861898,0.11083741656,0.907576045268,,,,,"2025-08-13T06:50:08.000+09:00",-156,-39286,0,-0.0378440366972,-0.0860091743119,-0.0917431192661,0,-0.00236406619385,0.0449172576832,0.044123810094,0.0400763358779,0.00296977349235,-0.000995569083674,0.00396534257602,0.0430034550107,24.2261729985,"test",82338.3333333,0.0590449972674,1.04412381009,1.05904499727,269460.8,261945.95,1.45400224741,71221336,0.0318743236916,88143.293422,78886.706578,0.898094898488,-70295,39821,-4147,30308,-63780,-31848,36147,16875,52349,,,,,,,,,,,,,,,-0.00525762683323,-0.00573997659666,0.0359904873533,0.0364728371168,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-08-13T00:00:00.000+09:00",87600,87800,82000,83900,399434,-0.0378440366972,0.0307125307125,-0.0289351851852,50.8461084266,83779.7944241,83528.6802003,251.11422381,-19.228054515,270.342278325,83390,84000,3896.33690001,0.0242432447689,0.106514593677,0.951316006495,,,,,"2025-08-14T06:50:08.000+09:00",-288,-138109,0,-0.0262216924911,-0.0595947556615,-0.0524433849821,0,0.0045871559633,0.0665137614679,0.00611584122796,-0.00119047619048,0.00299301816222,-0.000229178242133,0.00322219640436,0.0464402491061,24.2351847165,"test",82496.6666667,0.0170107883147,1.00611584123,1.01701078831,308819.2,273233.9,1.4618757043,70821902,-0.0107548880282,87831.1259834,78948.8740166,0.557417871269,-38564,-76441,37737,-37466,40216,-10244,79037,28601,-10439,,,,,,,,,,,,,,,0.0108028126185,0.00856056194948,-0.0486468493158,-0.0464045986467,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-08-14T00:00:00.000+09:00",83800,84000,80100,81700,303020,-0.0262216924911,-0.0120918984281,-0.0554913294798,46.5445178138,83459.8260512,83393.2224077,66.6036434861,-2.06171491476,68.6653584009,83150,84006,3896.59855001,0.0248386575568,0.102415725104,0.173079748632,,,,,"2025-08-18T06:50:08.000+09:00",6407,-9266,0,-0.00244798041616,-0.0281517747858,-0.0293757649939,0,-0.00119189511323,0.046483909416,-0.0174383644017,-0.0274504202081,0.000815222074494,-2.52351886751e-05,0.000840457263169,0.0476939847002,23.9323633698,"test",82620,-0.0111353183249,0.982561635598,0.988864681675,330961.2,280505.65,1.08026344567,70518882,-0.0925787056339,87407.9337712,78892.0662288,0.329729620291,-25264,-42091,69611,-88777,-32989,-45602,117947,71305,-8709,,,,,,,,,,,,,,,0.000400078154802,0.00142488637759,-0.0266217706459,-0.0276465788687,,,0,1,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-08-18T00:00:00.000+09:00",81700,83700,80500,81500,195957,-0.00244798041616,-0.046783625731,-0.0434272300469,46.1621778938,83158.314351,83252.9837108,-94.6693598276,-20.5832438973,-74.0861159303,82965,84026,3846.84151072,0.0246732346371,0.101411248768,-0.687013733605,,,,,"2025-08-19T06:50:08.000+09:00",-189,-18428,0,-0.00368098159509,-0.00613496932515,-0.038036809816,0,0,0.0391676866585,-0.0176580485747,-0.0300621236284,-0.00116158723715,-0.000252555139845,-0.000909032097304,0.047200509334,23.4940088257,"test",82746.6666667,-0.0150660650983,0.982341951425,0.984933934902,282876,283483.7,0.691246092809,70322925,-0.102111338324,87171.792127,78758.207873,0.325876825409,108547,46689,139548,-121928,-126695,-90819,15116,84229,-31201,,,,,,,,,,,,,,,-0.014998480931,-0.0211098299929,0.0125505005149,0.0186618495767,,,0,1,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-08-19T00:00:00.000+09:00",82300,82400,80500,81200,183080,-0.00368098159509,-0.0401891252955,-0.0580046403712,45.5576472235,82857.0352201,83100.9108433,-243.875623281,-65.241719774,-178.633903507,82715,84062,3707.78140281,0.0244747443905,0.0966484065775,-0.792585590683,,,,,"2025-08-27T09:16:45.000+09:00",265,4871,0,-0.0184729064039,-0.0197044334975,-0.0443349753695,0,0.00981595092025,0.0233128834356,-0.0183159040077,-0.0340462991601,-0.00300339437538,-0.000803469455345,-0.00219992492003,0.0456623325469,23.422349021,"test",82898.3333333,-0.0204869418364,0.981684095992,0.979513058164,292472.2,283831.4,0.645030817591,70139845,-0.165264308318,86712.136475,78717.863525,0.310489332868,136398,106224,216175,-93021,-151200,-123813,-42355,50358,-74952,,,,,,,,,,,,,,,-0.00809497431766,-0.0126433180878,0.00441399272256,0.00896233649275,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-08-20T00:00:00.000+09:00",81100,81100,78200,79700,218605,-0.0184729064039,-0.0860091743119,-0.0710955710956,42.5567237358,82371.3374939,82848.9915216,-477.654027715,-147.724181362,-329.929846353,82410,84052,3657.22558832,0.0247145095414,0.0956071436254,-0.498932514164,,,,,"2025-08-21T06:50:08.000+09:00",556,-22182,0,-0.0100376411543,-0.00250941028858,-0.0225846925972,0,-0.0012315270936,0.0357142857143,-0.0328843586943,-0.0517774710893,-0.00599314965765,-0.00185350290291,-0.00413964675474,0.045887397595,23.5810465921,"test",82988.3333333,-0.0396240435403,0.967115641306,0.96037595646,260019.2,282320.1,0.774316104309,69921240,-0.1607958484,86349.4923531,78470.5076469,0.156047054149,105013,133217,198638,-33872,-97169,-96019,-69005,-33847,-84514,,,,,,,,,,,,,,,-0.00681249920674,-0.0131351845271,-0.0116604071972,-0.00533772187681,,,0,0,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-08-21T00:00:00.000+09:00",80000,80100,78500,78900,202072,-0.0100376411543,-0.0595947556615,-0.0516826923077,41.0053460929,81837.2855718,82556.4736311,-719.188059363,-262.016956962,-457.171102401,82195,84002,3510.28090344,0.0239947169806,0.102294148725,-0.61204070958,,,,,"2025-08-22T06:50:08.000+09:00",-1599,37695,0,0.0063371356147,0.0266159695817,-0.0063371356147,1,0.00376411543287,0.0200752823087,-0.0400875965691,-0.0607366491274,-0.00911518452932,-0.00332087397924,-0.00579431055007,0.0444902522616,23.4923158554,"test",83030,-0.0497410574491,0.959912403431,0.950258942551,220546.8,280717.05,0.719842275345,69719168,-0.156003527395,86399.0337772,77990.9662228,0.108114471171,105013,133217,198638,-33872,-97169,-96019,-69005,-33847,-84514,,,,,,,,,,,,,,,0.00372193770786,-0.000475816926223,-0.0137595788622,-0.00956182422811,,,0,0,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-08-22T00:00:00.000+09:00",79800,80200,78400,79400,151579,0.0063371356147,-0.0281517747858,-0.02457002457,42.4182064234,81462.3185607,82322.6607696,-860.342208839,-381.682007338,-478.660201501,82095,83852,3388.11798177,0.0236432921284,0.106386738838,-0.945582161073,,,,,"2025-08-25T06:50:08.000+09:00",-234,11375,0,0.0201511335013,-0.0100755667506,0.00629722921914,0,0.0114068441065,0.0228136882129,-0.0328278214264,-0.0530935457711,-0.0108355441919,-0.00480707817806,-0.00602846601387,0.0426715111054,23.2111158675,"test",83086.6666667,-0.0443713391639,0.967172178574,0.955628660836,190258.6,275846.95,0.549503991253,69870747,-0.0861523029347,86461.9096625,77728.0903375,0.191429385044,35883,121136,198556,17869,-71360,-118732,-55533,-50341,-64319,,,,,,,,,,,,,,,0.00859078090485,0.00678040244969,-0.00225364529015,-0.000443266834992,,,0,0,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-08-25T00:00:00.000+09:00",79100,81400,79100,81000,138929,0.0201511335013,-0.00613496932515,-0.0121951219512,46.8082190271,81391.1926283,82224.6858977,-833.493269438,-472.044259758,-361.44900968,82045,83848,3310.39526879,0.0240294879177,0.107086050674,-1.02628176471,,,,,"2025-08-26T06:50:08.000+09:00",625,13938,0,-0.0172839506173,-0.0481481481481,0.0123456790123,0,-0.00377833753149,0.0289672544081,-0.0127369126699,-0.0339662245969,-0.0102900403634,-0.00582770691059,-0.00446233345284,0.0408690773924,23.143922724,"test",83180,-0.0262082231306,0.98726308733,0.973791776869,178853,274814.85,0.505536727728,70009676,-0.0902314776658,86437.9375138,77652.0624862,0.381059086691,5762,137250,253354,51313,-11110,-91201,-62479,-130068,-151595,,,,,,,,,,,,,,,0.0129799635816,0.0198208329606,0.00717116991964,0.000330300540658,,,0,0,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-08-26T00:00:00.000+09:00",84200,87400,78800,79600,640254,-0.0172839506173,-0.0197044334975,-0.0197044334975,43.6708543442,81115.6245316,82030.2647201,-914.640188489,-560.563445504,-354.076742985,81965,83768,3688.22417816,0.0242323612309,0.110006386192,2.24112158365,,,,,"2025-08-27T06:50:08.000+09:00",-410,48617,0,-0.00125628140704,-0.0402010050251,0.0414572864322,0,0.0395061728395,0.106172839506,-0.028853779052,-0.0497564702512,-0.0114904546293,-0.0070422543405,-0.00444820028876,0.0463344746,24.6543896235,"test",83243.3333333,-0.0437672686501,0.971146220948,0.95623273135,270287.8,295606.95,2.16589630251,69369422,-0.154221847626,86473.3367221,77456.6632779,0.237708145401,47167,71837,216546,34687,59446,-46662,-88626,-137589,-158291,,,,,,,,,,,,,,,-0.00950197204863,0.00456128919075,-0.00778197856866,-0.021845239808,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-08-27T00:00:00.000+09:00",80000,80300,78800,79500,170660,-0.00125628140704,-0.00250941028858,-0.0209359605911,43.4468492881,80867.0669114,81842.8377038,-975.770792436,-643.60491489,-332.165877545,81880,83562,3531.92245115,0.0242320888778,0.112980168298,-0.762416335153,,,,,"2025-08-28T06:50:08.000+09:00",-545,9961,0,0.0188679245283,-0.0264150943396,0.0264150943396,0,0.00502512562814,0.0188442211055,-0.0290669272106,-0.0486106124794,-0.0122738464457,-0.0080956593068,-0.00417818713894,0.0444266974987,23.3309408528,"test",83306.6666667,-0.0456946222791,0.970933072789,0.954305377721,260698.8,289735.15,0.589020697006,69198762,-0.186798357051,86505.4080901,77254.5919099,0.242725403506,25537,10275,199071,40680,62341,-65689,-73511,-81497,-126577,,,,,,,,,,,,,,,0.00245332393941,7.48446972532e-05,-0.00370960534644,-0.00133112610429,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-08-28T00:00:00.000+09:00",79800,81000,78900,81000,191444,0.0188679245283,0.0266159695817,0.00247524752475,47.7742467679,80887.5181558,81780.4052813,-892.887125528,-693.461357018,-199.42576851,81890,83448,3429.64227606,0.0245801682493,0.112758140549,-0.659324493752,,,,,"2025-08-29T06:50:08.000+09:00",-578,47176,0,-0.0296296296296,-0.037037037037,0.0296296296296,0,0.00377358490566,0.0264150943396,-0.0108682378801,-0.0293356341674,-0.011023297846,-0.00856125132121,-0.00246204652482,0.0423412626675,23.4645550504,"test",83391.6666667,-0.0286799240532,0.98913176212,0.971320075947,258573.2,292750.45,0.653949464467,69390206,-0.129779305207,86506.8820648,77273.1179352,0.403614605321,80470,112707,296985,-16287,6475,-116906,-59196,-120259,-166491,,,,,,,,,,,,,,,0.00287403205362,-0.00410367709425,0.0159938924747,0.0229716016225,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-08-29T00:00:00.000+09:00",80300,80600,78200,78600,203095,-0.0296296296296,-0.0100755667506,-0.0774647887324,42.2090533775,80535.5922857,81544.8197049,-1009.22741926,-756.614569466,-252.61284979,81560,83290,3384.66782777,0.0220388119761,0.111980730954,-0.508328457641,,,,,"2025-09-01T06:50:08.000+09:00",-440,-30316,0,-0.0190839694656,0,0.0190839694656,0,-0.00864197530864,0.0296296296296,-0.0362923001471,-0.056309280826,-0.012840043502,-0.00962613956063,-0.00321390394135,0.0430619316511,23.4935561073,"test",83345,-0.0569320295159,0.963707699853,0.943067970484,268876.4,272604.05,0.745018278342,69187111,-0.287775805238,86126.5742083,76993.4257917,0.175905847034,75169,111123,295856,-35079,6498,-171157,-34358,-116414,-112296,,,,,,,,,,,,,,,-0.00322558442209,-0.00190373608206,-0.0264040452075,-0.0277258935476,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-09-01T00:00:00.000+09:00",77900,78400,77000,77100,112776,-0.0190839694656,-0.0481481481481,-0.0755395683453,39.1402130131,80007.0396263,81215.5738009,-1208.53417452,-846.998490477,-361.535684044,81245,83126,3257.19155436,0.0219627798723,0.119987879326,-1.0647523896,,,,,"2025-09-02T06:50:08.000+09:00",-108,31704,0,-0.00907911802853,0.0220492866407,0.0376134889754,1,-0.0089058524173,0.0178117048346,-0.0510185242169,-0.0724923609942,-0.0156748920171,-0.0109857132358,-0.00468917878138,0.0422463236623,22.8860173891,"test",83288.3333333,-0.0743001220659,0.948981475783,0.925699877934,263645.8,262563.7,0.429518627289,69074335,-0.260540585009,86119.2076279,76370.7923721,0.0748026842083,54769,59282,265852,-4698,6330,-157988,-42480,-61498,-97459,,,,,,,,,,,,,,,-0.0135216148097,-0.0149452259352,-0.0055623546559,-0.00413874353047,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-09-02T00:00:00.000+09:00",77300,78100,76000,76400,215820,-0.00907911802853,-0.0402010050251,-0.0389937106918,37.7604720304,79452.1104531,80858.8646304,-1406.75417737,-958.949627855,-447.804549514,81090,82978,3174.53501476,0.0196838623132,0.129919819302,-0.242046708551,,,,,"2025-09-03T06:50:08.000+09:00",-1636,67344,0,0.0130890052356,0.0379581151832,0.0405759162304,1,0.00259403372244,0.0272373540856,-0.0578369712665,-0.0792740244402,-0.0184130127928,-0.0125516966997,-0.00586131609312,0.0415515054289,23.5259379811,"test",83238.3333333,-0.0821536551669,0.942163028734,0.917846344833,178759,246071.2,0.877063223977,68858515,-0.210979586396,86357.5990736,75822.4009264,0.0548256487931,55090,120630,371475,-36874,-65086,-198564,-17187,-48820,-158720,,,,,,,,,,,,,,,0.00936069209305,0.0114649681529,-0.0184398101216,-0.0205440861814,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-09-03T00:00:00.000+09:00",76700,77600,76000,77400,92383,0.0130890052356,-0.0264150943396,-0.0432632880099,40.9622472619,79136.4011526,80602.6524356,-1466.25128299,-1060.40995888,-405.84132411,80915,82792,3062.068228,0.0194846904788,0.136149677865,-1.12791354705,,,,,"2025-09-04T06:50:08.000+09:00",-1565,20779,0,0.0077519379845,0.0232558139535,0.0219638242894,1,0.00392670157068,0.020942408377,-0.0434406475932,-0.0651270654169,-0.0189438150257,-0.0137003870657,-0.00524342796008,0.0395616050129,22.6904403177,"test",83191.6666667,-0.069618351197,0.956559352407,0.930381648803,163103.6,238320.6,0.387641689388,68950898,-0.250362746653,86423.2755922,75406.7244078,0.180934628166,34712,120298,346874,-16980,-51162,-174538,-16201,-59104,-174761,,,,,,,,,,,,,,,0.00380475042161,0.00353904282116,0.00928425481399,0.00954996241444,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-09-04T00:00:00.000+09:00",77700,78900,76500,78000,126680,0.0077519379845,-0.037037037037,-0.041769041769,42.8615277572,78961.570206,80409.8633663,-1448.29316024,-1137.98659915,-310.306561088,80745,82644,3014.77764028,0.0195207318243,0.139848949602,-0.820239492092,,,,,"2025-09-05T06:50:08.000+09:00",-199,39972,0,0.00769230769231,0.0192307692308,0.00769230769231,1,0.00387596899225,0.031007751938,-0.0339959130596,-0.0561928270655,-0.0185678610287,-0.014589571784,-0.00397828924471,0.0386509953882,23.0138836064,"test",83135,-0.061767005473,0.96600408694,0.938232994527,150150.8,234522.5,0.540161391764,69077578,-0.270612414587,86391.0517178,75098.9482822,0.25690977189,68828,47640,210617,-5219,17398,3402,-61035,-63337,-217370,,,,,,,,,,,,,,,0.00515321471414,0.0108055872793,0.00259872327036,-0.00305364929478,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-09-05T00:00:00.000+09:00",78500,78700,77100,78600,124714,0.00769230769231,0,-0.049576783555,44.7748191621,78905.9440205,80275.7994132,-1369.85539273,-1184.36035787,-185.495034859,80540,82504,2913.72209455,0.0192220475317,0.140177858355,-0.797973792079,,,,,"2025-09-08T06:50:08.000+09:00",-41,22236,0,0.00254452926209,0.0089058524173,0.0343511450382,1,0.00641025641026,0.0205128205128,-0.0240874099826,-0.0473189178706,-0.0174281856581,-0.0150681979373,-0.00235998772085,0.0370702556558,23.0059053733,"test",82996.6666667,-0.0529740150207,0.975912590017,0.947025984979,134474.6,231142.7,0.539554136903,69202292,-0.289191482145,86184.9623559,74895.0376441,0.328165373153,-12904,32557,234603,77414,47407,-16063,-64187,-78649,-217937,,,,,,,,,,,,,,,0.00134027736556,0.00742469767326,0.00635203032675,0.000267610019044,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-09-08T00:00:00.000+09:00",79500,79800,78300,78800,72053,0.00254452926209,0.0220492866407,-0.0783625730994,45.4307587464,78889.6449404,80166.4809382,-1276.83599775,-1202.85548585,-73.9805119047,80205,82406,2812.74194494,0.017397469095,0.129816059365,-1.09286169864,,,,,"2025-09-09T06:50:08.000+09:00",-65,3964,0,0.00634517766497,-0.00507614213198,0.0291878172589,0,0.0114503816794,0.0190839694656,-0.0175176111215,-0.043758949591,-0.0162035025095,-0.015264663526,-0.000938838983563,0.0356946947327,22.4598255143,"test",82956.6666667,-0.0501064812955,0.982482388878,0.949893518705,126330,212926.2,0.338394241761,69274345,-0.399485831241,85410.9485207,74999.0514793,0.365058212311,-11295,54234,233900,98560,52096,-16965,-100827,-117451,-223350,,,,,,,,,,,,,,,0.00451465155751,0.00887355188563,-0.00197012229542,-0.00632902262354,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-09-09T00:00:00.000+09:00",78500,79600,78200,79300,154348,0.00634517766497,0.0379581151832,-0.0626477541371,47.1217013223,78952.776488,80102.297165,-1149.52067692,-1192.18852406,42.667847137,79940,82278,2711.83180601,0.0174655844244,0.120302539086,-0.463751255953,,,,,"2025-09-10T06:50:08.000+09:00",429,47284,0,-0.00126103404792,-0.0214375788146,0.0201765447667,0,-0.00380710659898,0.0177664974619,-0.00800600450338,-0.036194365444,-0.0144958471239,-0.0150339032038,0.000538056079912,0.0341971223961,23.22795848,"test",82885,-0.0432526995234,0.991993995497,0.956747300477,114035.6,213888.65,0.721627818961,69428693,-0.330025225742,84748.4924873,75131.5075127,0.433451076226,-32248,-39698,224636,71806,126078,-23187,-63502,-109652,-216760,,,,,,,,,,,,,,,0.012566817514,0.00759833862692,-0.00622163984906,-0.00125316096195,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-09-10T00:00:00.000+09:00",78800,79600,78500,79200,188456,-0.00126103404792,0.0232558139535,-0.0917431192661,46.8092893484,78990.8108745,80035.4603379,-1044.64946343,-1162.68071194,118.031248501,79540,82116,2596.70096273,0.0156684198531,0.0872832128726,-0.128977567394,,,,,"2025-09-11T06:50:08.000+09:00",4373,71932,0,0.00378787878788,-0.0164141414141,0.0441919191919,0,-0.0063051702396,0.0138713745271,-0.00427457882826,-0.0355107409031,-0.0131900184777,-0.0146803120194,0.00149029354168,0.0327866283173,23.4263514147,"test",82708.3333333,-0.0424181360202,0.995725421172,0.95758186398,133250.2,204267.95,0.922592114916,69240237,-0.484926538892,83011.2533759,76068.7466241,0.45102633499,-28229,-30384,276669,45023,109410,-1348,-40268,-102716,-294352,,,,,,,,,,,,,,,0.0167114001319,0.00991731529303,-0.0179724341798,-0.011178349341,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-09-11T00:00:00.000+09:00",78800,79800,78700,79500,205353,0.00378787878788,0.0192307692308,-0.0524433849821,47.9247242393,79069.147663,79995.7966092,-926.64894616,-1115.47435878,188.825412621,79320,82036,2489.7937511,0.0137746972266,0.0715589380739,0.0945146582544,,,,,"2025-09-12T06:50:08.000+09:00",-39,66935,0,-0.00251572327044,-0.0138364779874,0.0176100628931,0,-0.00505050505051,0.0138888888889,0.00226928895613,-0.0309132575942,-0.0116559615869,-0.0140311240098,0.0023751624229,0.0313181603912,23.5159980292,"test",82588.3333333,-0.0373943050875,1.00226928896,0.962605694913,148984.8,194563.9,1.05545273301,69445590,-0.353691512146,82158.027484,76481.972516,0.531712166463,-42623,-57217,229841,39280,96595,59781,-7026,-63442,-309413,,,,,,,,,,,,,,,0.00895149538547,0.00211284513806,-0.00516361659759,0.00167503364982,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-09-12T00:00:00.000+09:00",79500,79900,78200,79300,175125,-0.00251572327044,0.0089058524173,-0.0293757649939,47.2138846756,79104.6634072,79944.2561196,-839.592712442,-1060.29802951,220.705317071,79200,81946,2433.37991174,0.0126659082418,0.0661596884598,-0.117042296461,,,,,"2025-09-15T06:50:08.000+09:00",2078,21142,0,-0.0113493064313,0.00756620428752,-0.00378310214376,1,0,0.0213836477987,0.00126262626263,-0.0322895565372,-0.0105875499677,-0.0133707191616,0.00278316919384,0.0306857492023,23.3542486913,"test",82468.3333333,-0.0384187870092,1.00126262626,0.961581212991,159067,188169.15,0.930678594233,69270465,-0.331727331499,81819.923663,76580.076337,0.519084525517,-7823,-34617,242077,44371,93035,109961,-37345,-82810,-372052,,,,,,,,,,,,,,,0.0153519526344,0.014758733049,-0.0178676759049,-0.0172744563195,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-09-15T00:00:00.000+09:00",79300,79500,77800,78400,224232,-0.0113493064313,-0.00507614213198,-0.038036809816,44.0477261196,78996.2536522,79829.8667774,-833.613125199,-1014.96104865,181.347923452,79045,81936,2380.99563233,0.0128496521696,0.0611341555458,0.310150620987,,,,,"2025-09-16T06:50:08.000+09:00",-484,47546,0,-0.0102040816327,0.0459183673469,0.0599489795918,1,0,0.0214375788146,-0.00815990891264,-0.0431556336653,-0.0106328204745,-0.012945931743,0.00231311126851,0.0303698422491,23.5900157155,"test",82353.3333333,-0.0480045333117,0.991840091087,0.951995466688,189502.8,189582.9,1.18276490126,69046233,-0.336710747647,81461.1746626,76628.8253374,0.366524550151,-26464,-45553,141658,102973,113823,223553,-76254,-78143,-385722,,,,,,,,,,,,,,,0.00346631169122,0.00662275109789,-0.0148156181225,-0.0179720575292,,,0,1,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-09-16T00:00:00.000+09:00",78700,78700,77150,77600,272131,-0.0102040816327,-0.0214375788146,-0.0443349753695,41.39068831,78781.445398,79664.6914606,-883.246062541,-988.618051428,105.371988887,78865,81884,2321.63880145,0.0129740652585,0.057813095656,0.690288218975,,,,,"2025-09-17T06:50:08.000+09:00",-773,74952,0,0.00386597938144,0.0682989690722,0.0721649484536,1,0.00382653061224,0.0197704081633,-0.0160400684714,-0.0523179131454,-0.0113820368884,-0.0127399233431,0.00135788645473,0.0299180257919,23.7733615532,"test",82250,-0.0565349544073,0.983959931529,0.943465045593,213059.4,194035.45,1.40248083533,68774102,-0.351931309459,81144.7148945,76585.2851055,0.222553025583,1074,-23895,94517,74025,98814,226827,-74699,-74639,-341757,,,,,,,,,,,,,,,0.0124174201936,-0.000996845277885,-0.0226215018263,-0.00920723635477,,,0,0,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-09-17T00:00:00.000+09:00",77600,78300,76900,77900,182052,0.00386597938144,-0.0164141414141,-0.0225846925972,42.7844993319,78645.8384137,79533.9735746,-888.135160887,-968.52147332,80.3863124335,78775,81774,2255.80745849,0.0124753475571,0.0579592764055,-0.0898598515416,,,,,"2025-09-18T06:50:08.000+09:00",-855,48134,0,0.00641848523748,0.0474967907574,0.0744544287548,1,0,0.0180412371134,-0.0111075848937,-0.0473744711033,-0.0114009648381,-0.0124328815574,0.0010319167193,0.0289577337418,23.3752288715,"test",82103.3333333,-0.051195647761,0.988892415106,0.948804352239,211778.6,192207.8,0.947162394034,68956154,-0.251052766849,81057.8709994,76492.1290006,0.308355355992,5118,-1270,142182,74439,122451,218272,-75386,-117928,-378433,,,,,,,,,,,,,,,-0.0104997072141,-0.00740749436514,0.0143656865956,0.0112734737466,,,0,0,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-09-18T00:00:00.000+09:00",78200,78400,77200,78400,171414,0.00641848523748,-0.0138364779874,-0.0063371356147,45.1267397483,78608.0171193,79449.9755321,-841.958412742,-943.208861204,101.250448462,78750,81678,2180.39264002,0.0123987638097,0.0581026970665,-0.170326960046,,,,,"2025-09-19T06:50:08.000+09:00",527,44508,0,0.0191326530612,0.0637755102041,0.0676020408163,1,0.00385109114249,0.01540436457,-0.00444444444444,-0.0401332060041,-0.0107392654687,-0.0120307252705,0.00129145980181,0.0278111306126,23.3214161685,"test",81986.6666667,-0.0437469507237,0.995555555556,0.956253049276,204990.8,190674.9,0.898985655689,69127568,-0.155133161208,81037.793697,76462.206303,0.423507088847,39104,36174,139304,49316,123859,244327,-85952,-157069,-404107,,,,,,,,,,,,,,,0.0140329290444,0.0136955519024,-0.00761444380687,-0.00727706666487,,,0,0,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-09-19T00:00:00.000+09:00",78900,80500,77700,79900,242453,0.0191326530612,0.00756620428752,0.00629722921914,51.5364569308,78806.7837163,79483.3106778,-676.526961487,-889.872481261,213.345519774,78775,81536,2224.65030859,0.0130354448196,0.0590609482135,0.417098072214,,,,,"2025-09-22T06:50:08.000+09:00",-1210,59492,0,0.026282853567,0.00250312891114,0.0688360450563,1,0.00637755102041,0.0357142857143,0.0142811805776,-0.0200647566719,-0.00846717098231,-0.0111373276754,0.00267015669304,0.0278429325231,23.6870942879,"test",81891.6666667,-0.024320748957,1.01428118058,0.975679251043,218456.4,195218.6,1.24195645292,69370021,-0.1282475133,81101.2630978,76448.7369022,0.741804119466,29276,13204,122267,67446,121889,268829,-94960,-132254,-410127,,,,,,,,,,,,,,,-0.0046398751914,0.00700026834362,0.0237725282526,0.0121323847176,,,0,0,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-09-22T00:00:00.000+09:00",80600,83000,80200,82000,235883,0.026282853567,0.0459183673469,0.0123456790123,58.7934552413,79298.04776,79669.7321091,-371.684349119,-786.234854833,414.550505714,78825,81442,2287.17528655,0.0135580257204,0.0646455369315,0.317506300734,,,,,"2025-09-23T06:50:08.000+09:00",602,40976,0,0.0109756097561,-0.0243902439024,0.0548780487805,0,0.00876095118899,0.0350438047559,0.0402790992705,0.00685150168218,-0.00453273596486,-0.00958822993698,0.00505549397212,0.0278923815433,23.6855657247,"test",81863.3333333,0.0016694490818,1.04027909927,1.00166944908,220786.6,200066.3,1.17902415349,69605904,-0.100909548485,81372.8422243,76277.1577757,1.12307625835,-7494,17700,85663,65415,84893,257142,-53038,-94712,-351804,,,,,,,,,,,,,,,0.0067948822143,0.0130342598278,0.0194879713527,0.0132485937391,,,0,0,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-09-23T00:00:00.000+09:00",81700,84300,81100,82900,315251,0.0109756097561,0.0682989690722,0.0414572864322,61.4572023635,79852.1942584,79909.0112121,-56.8169536838,-640.351274603,583.534320919,78990,81320,2352.3770518,0.0130734654541,0.0783830613264,2.24215129692,,,,,"2025-09-24T06:50:08.000+09:00",-459,37408,0,-0.015681544029,-0.0410132689988,0.0663449939686,0,-0.00365853658537,0.0390243902439,0.0494999367008,0.0194294146581,-0.000685367354449,-0.00772438208206,0.00703901472761,0.0283760802388,23.9865147671,"test",81816.6666667,0.0132409859442,1.0494999367,1.01324098594,229410.6,183816.15,1.71503428834,69921155,0.150077400707,82085.7390071,75894.2609929,1.1315131849,-95904,-60804,-3767,81501,131335,291141,29223,-53147,-286258,,,,,,,,,,,,,,,0.00505672235596,-0.00245894139714,0.00591888740014,0.0134345511532,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-09-24T00:00:00.000+09:00",83200,83200,80500,81600,161825,-0.015681544029,0.0474967907574,0.0264150943396,55.8419075159,80121.0874495,80034.2696409,86.8178085936,-494.917457963,581.735266557,79095,81172,2377.20726238,0.0136260146154,0.0832901862051,-0.366794578985,,,,,"2025-09-25T06:50:08.000+09:00",1472,15120,0,0.0220588235294,-0.030637254902,-0.00122549019608,0,0.00361881785283,0.0325693606755,0.0316707756495,0.00527275415168,0.00106394373276,-0.00606516492602,0.00712910865879,0.029132441941,23.3038553244,"test",81721.6666667,-0.00148879326168,1.03167077565,0.998511206738,225365.2,183374.4,0.882484141734,69759330,0.152847943879,82388.9186389,75801.0813611,0.880246186166,-102374,-94288,-5644,92034,139484,320183,24291,-32577,-312325,,,,,,,,,,,,,,,-0.0040301876834,-0.0129212001697,-0.0116513563455,-0.00276034385927,,,0,0,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-09-25T00:00:00.000+09:00",81600,87000,81200,83400,727388,0.0220588235294,0.0637755102041,0.0296296296296,61.1367466333,80625.5355342,80283.5830008,341.952533357,-327.543459699,669.495993056,79215,81112,2621.69245793,0.0138465356163,0.0936997472649,3.90668373504,,,,,"2025-09-26T06:50:08.000+09:00",1956,82326,0,-0.0395683453237,-0.0575539568345,-0.0851318944844,0,0,0.0710784313725,0.052830903238,0.0282079100503,0.00410015028006,-0.0039273796127,0.00802752989276,0.031435161366,24.8286189026,"test",81720,0.0205580029369,1.05283090324,1.02055800294,336560,210171.6,3.46092431137,70486718,0.260861124909,82926.2127398,75503.7872602,1.06383186487,-137844,-159248,-132651,82169,117746,355598,58404,49644,-234204,,,,,,,,,,,,,,,-0.000296647024601,-0.00982646874347,0.022355470554,0.0318852922729,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-09-26T00:00:00.000+09:00",83800,84000,80100,80100,218516,-0.0395683453237,0.00250312891114,0.0190839694656,49.43385766,80544.6839135,80269.98426,274.699653518,-207.094837056,481.794490574,79290,80984,2713.0001395,0.015080253741,0.0938097088964,0.0572030585362,,,,,"2025-09-29T06:50:08.000+09:00",596,-8019,0,-0.00124843945069,0.0149812734082,-0.0461922596754,1,0.00479616306954,0.0467625899281,0.0102156640182,-0.0109157364418,0.00342945884542,-0.00258545364614,0.00601491249156,0.0338701640388,23.5856456505,"test",81658.3333333,-0.0190835799571,1.01021566402,0.980916420043,331772.6,210942.65,1.03590241234,70268202,0.256252351054,83009.0859092,75570.9140908,0.608897726454,-66160,-156240,-145096,34248,98137,360468,29523,71336,-222377,,,,,,,,,,,,,,,-0.0245051294831,-0.0202820007508,-0.0150632158407,-0.019286344573,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-09-29T00:00:00.000+09:00",81400,81500,79600,80000,161693,-0.00124843945069,-0.0243902439024,0.0376134889754,49.1269685552,80460.8863884,80249.9854259,210.900962436,-123.495677158,334.396639593,79435,80880,2654.92870097,0.0143734501059,0.0903918744398,-0.394614443762,,,,,"2025-09-30T06:50:08.000+09:00",-339,3647,0,-0.00625,0.01375,-0.05625,1,0.0162297128589,0.023720349563,0.00711273368163,-0.0108803165183,0.00263626203045,-0.00154369596447,0.00417995799492,0.0331866087621,23.2832366683,"test",81676.6666667,-0.0205280986002,1.00711273368,0.9794719014,316934.6,213388.5,0.757739990674,70106509,0.241853239514,83025.1392731,75844.8607269,0.57868775513,-150080,-236874,-210493,12220,86289,337101,138978,159439,-130867,,,,,,,,,,,,,,,0.013337074172,0.0137932685976,-0.0145855136227,-0.0150417080483,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-09-30T00:00:00.000+09:00",80200,81400,78000,79500,238812,-0.00625,-0.0410132689988,0.0405759162304,47.5378680837,80313.0577132,80194.4309499,118.626763298,-75.0711890665,193.697952364,79590,80746,2708.14807947,0.0142777958168,0.0831591951722,0.185127820287,,,,,"2025-10-01T06:50:08.000+09:00",-1264,94259,0,-0.00503144654088,0.0176100628931,-0.0716981132075,1,0.0025,0.0425,-0.00113079532605,-0.0154311049464,0.00149216054463,-0.000944291686372,0.002436452231,0.0340647557166,23.6669442112,"test",81665,-0.0265107451172,0.998869204674,0.973489254883,301646.8,214538.1,1.11314493789,69867697,0.235198782874,82899.3201719,76280.6798281,0.486402041005,-76731,-140075,-264472,-49019,-12774,343453,135829,156250,-81188,,,,,,,,,,,,,,,-0.00192643411508,-0.00557451783964,-0.00432356588492,-0.000675482160362,,,0,1,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-10-01T00:00:00.000+09:00",80500,82000,78200,79100,246461,-0.00503144654088,-0.030637254902,0.0219638242894,46.2490001788,80126.4334497,80113.3619907,13.0714589787,-57.4426594575,70.5141184362,79675,80612,2786.13750237,0.0141254192832,0.0794250504514,0.188900586933,,,,,"2025-10-02T06:50:08.000+09:00",-354,3290,0,-0.0063211125158,0.0455120101138,-0.094816687737,1,0.0125786163522,0.0477987421384,-0.00721681832444,-0.018756512678,0.0001652523259,-0.000726203027276,0.000891455353175,0.0352229772739,23.6934271987,"test",81593.3333333,-0.0305580521284,0.992783181676,0.969441947872,318574,222242,1.10897580115,69621236,0.150812627676,82839.0954474,76510.9045526,0.409136748627,-53924,-107790,-233732,-81355,-75252,296093,140459,187504,-65717,,,,,,,,,,,,,,,0.00911931320446,0.0039786695804,-0.0141507597453,-0.00901011612128,,,0,0,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-10-02T00:00:00.000+09:00",78700,79400,77100,78600,568637,-0.0063211125158,-0.0575539568345,0.00769230769231,44.6204637272,79891.5975343,80001.2611025,-109.663568154,-67.8868411969,-41.7767269575,79705,80520,2751.41339505,0.0141313995967,0.0780611589269,2.21207742135,,,,,"2025-10-10T06:50:08.000+09:00",2284,225999,0,0.0343511450382,0.029262086514,-0.0788804071247,1,-0.00505689001264,0.0290771175727,-0.0138636221065,-0.0238450074516,-0.00139521079077,-0.00086370026968,-0.000531510521088,0.0350052594791,24.5231245266,"test",81516.6666667,-0.0357800040891,0.986136377893,0.964219995911,286823.8,244339.85,2.32723806616,69052599,-0.00511152806225,82815.9323361,76594.0676639,0.322400508818,55168,-43862,-224153,-89999,-85879,252321,38237,139272,-31595,,,,,,,,,,,,,,,0.0270210050842,0.0105401376961,-0.0333421176,-0.0168612502119,,,0,1,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-10-10T00:00:00.000+09:00",78200,81900,77400,81300,416429,0.0343511450382,0.0149812734082,0.0343511450382,54.0332352414,80108.2748367,80097.4639838,10.8108529596,-52.1473023656,62.9581553252,79840,80518,2876.31243826,0.0158956537764,0.0786971932148,1.06080557859,,,,,"2025-10-13T06:50:08.000+09:00",-2555,160249,0,-0.00246002460025,-0.0282902829028,-0.121771217712,0,-0.00508905852417,0.0572519083969,0.0182865731463,0.00971211406145,0.000132974821152,-0.000641418233279,0.000774393054431,0.0353789967806,24.2453725534,"test",81421.6666667,-0.00149427875463,1.01828657315,0.998505721245,326406.4,258925.6,1.60829597382,69469028,0.0515082324807,82981.5919531,76698.4080469,0.732366268723,111246,37331,-140322,-86826,-133848,179213,-25125,101602,-42126,,,,,,,,,,,,,,,0.0172968068951,0.00613403570383,0.0170543381431,0.0282171093343,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-10-13T00:00:00.000+09:00",80400,81600,78900,81100,193130,-0.00246002460025,0.01375,0.0291878172589,53.3104135642,80260.8479388,80171.7259109,89.1220278728,-23.8934363179,113.015464191,79955,80500,2863.71869267,0.0159215947531,0.0787760554468,-0.50207993137,,,,,"2025-10-14T06:50:08.000+09:00",-1966,25199,0,-0.00246609124538,0.0246609124538,-0.0764488286067,1,-0.0110701107011,0.0332103321033,0.0143205553124,0.00745341614907,0.00109891526354,-0.000294616970628,0.00139353223416,0.0353109579861,23.4745570564,"test",81328.3333333,-0.00280754964445,1.01432055531,0.997192450356,332693.8,264979.45,0.728848973005,69275898,0.000293041592471,83104.2697566,76805.7302434,0.681788174479,153946,196236,-68491,-45512,-132984,152021,-108606,-60080,-73496,,,,,,,,,,,,,,,-0.00721486733507,0.00116348066877,0.00475484273482,-0.00362350526901,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-10-14T00:00:00.000+09:00",80900,83100,79800,80900,285324,-0.00246609124538,0.0176100628931,0.0201765447667,52.5533105773,80359.1790251,80225.6721397,133.506885393,7.5866280243,125.920257369,80035,80494,2894.8816432,0.0159051651016,0.0789634756066,0.0979321744403,,,,,"2025-10-15T06:50:08.000+09:00",-2746,95172,0,0.0222496909765,0.0284301606922,-0.0865265760198,1,-0.00246609124538,0.0406905055487,0.0108077715999,0.00504385420031,0.00165027052402,9.37778494969e-05,0.00155649267452,0.0357834566526,23.8623497587,"test",81193.3333333,-0.00361277608999,1.0108077716,0.99638722391,341996.2,271528.25,1.05080778888,68990574,-0.0806765041943,83194.9208851,76875.0791149,0.636870515348,24887,57756,-167018,118117,81257,298632,-141281,-137838,-109374,,,,,,,,,,,,,,,-0.00634389253881,-0.0145614707899,0.00387780129344,0.0120953795445,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-10-15T00:00:00.000+09:00",81500,83800,81100,82700,464039,0.0222496909765,0.0455120101138,0.0441919191919,58.2940533076,80719.3053289,80408.9556849,310.349644016,68.1392312226,242.210412793,80210,80524,2895.24724011,0.0165414161505,0.0832365817095,1.22861817955,,,,,"2025-10-16T06:50:08.000+09:00",1303,152068,0,-0.0217654171705,0.0120918984281,-0.0749697702539,1,0.00741656365884,0.0333745364648,0.0310435107842,0.0270229993542,0.00375271637262,0.000823932662909,0.00292878370971,0.0350090355515,24.3706987604,"test",81088.3333333,0.0198754444741,1.03104351078,1.01987544447,385511.8,285307.4,1.62645273133,69454613,0.0375693024436,83548.2031095,76871.7968905,0.872955137593,-46497,44758,-158590,172026,119533,306216,-124010,-162867,-125868,,,,,,,,,,,,,,,0.0268037879617,0.0197650832586,-0.00455409698522,0.00248460771787,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-10-16T00:00:00.000+09:00",84100,84100,80400,80900,239646,-0.0217654171705,0.029262086514,0.0176100628931,51.5739322273,80747.1045091,80445.3293379,301.77517121,114.86641922,186.90875199,80280,80526,2952.7295801,0.0173446244464,0.0830699174743,-0.327360527406,,,,,"2025-10-17T06:50:08.000+09:00",5474,-21051,0,-0.0234857849197,0.0346106304079,0.0271940667491,1,0.0169286577993,0.0447400241838,0.00772296960638,0.00464446265802,0.00373022461322,0.00141985685068,0.00231036776254,0.036498511497,23.6878872165,"test",80996.6666667,-0.00119346475164,1.00772296961,0.998806535248,319713.6,287022.05,0.834939336542,69214967,-0.0401751363702,83614.4264874,76945.5735126,0.592969511,-161183,-20115,-187051,229586,186601,342327,-56268,-154585,-122738,,,,,,,,,,,,,,,0.0249064878817,0.000797946155981,-0.0466719050522,-0.0225633633265,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-10-17T00:00:00.000+09:00",81300,81300,78300,79000,286445,-0.0234857849197,-0.0282902829028,-0.00378310214376,45.5985017653,80478.3192,80338.2679055,140.051294553,119.903394287,20.1479002665,80265,80402,2956.10603867,0.0181423806207,0.0835872187164,-0.0431293035459,,,,,"2025-10-20T06:50:08.000+09:00",-1082,-57888,0,0.0518987341772,0.0810126582278,0.0405063291139,1,0.00494437577256,0.0370828182942,-0.015760294026,-0.0174373771797,0.00177280119688,0.00151776448464,0.000255036712235,0.0374190637806,23.8425049561,"test",80871.6666667,-0.0231436638295,0.984239705974,0.97685633617,293716.8,292588.05,0.97900443986,68928522,-0.0584342046779,83619.5640551,76910.4359449,0.311450909983,-103529,-157019,-262724,150730,318813,404991,-37318,-150031,-109347,,,,,,,,,,,,,,,0.000138726966655,-0.00678291214569,-0.0236245118863,-0.016702872774,,,0,1,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-10-20T00:00:00.000+09:00",81700,83400,79700,83100,462079,0.0518987341772,0.0246609124538,0.0599489795918,57.1388247928,80881.6547077,80542.8406532,338.8140545,163.685526329,175.12852817,80500,80396,3059.24132162,0.0211550407112,0.0858635840807,1.07861911621,,,,,"2025-10-21T06:50:08.000+09:00",2736,12744,0,0.00120336943442,0.0409145607702,-0.0132370637786,1,0.0341772151899,0.046835443038,0.032298136646,0.0336335141052,0.00407718477136,0.00196974159241,0.00210744317895,0.0368139749894,24.371291132,"test",80836.6666667,0.0279988454084,1.03229813665,1.02799884541,347506.6,304480.4,1.51759850552,69390601,0.0565501096294,83956.0092592,77043.9907408,0.876156399617,-40905,-150093,-173031,85146,250191,288389,-33761,-88022,-83375,,,,,,,,,,,,,,,0.0175518620178,0.0188821928008,0.0343468721594,0.0330165413764,,,0,0,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-10-21T00:00:00.000+09:00",83700,85000,82300,83200,356192,0.00120336943442,0.0284301606922,0.0721649484536,57.3763221886,81238.3232142,80739.6672715,498.655942726,230.679609609,267.976333117,80780,80470,3033.58122722,0.020940331407,0.0836181289539,0.324668701131,,,,,"2025-10-22T06:50:08.000+09:00",1478,78703,0,0.00600961538462,0.0625,-0.0396634615385,1,0.0072202166065,0.0324909747292,0.0299579103739,0.0339256865913,0.00599346085007,0.00277259146164,0.00322086938843,0.0364613128271,24.1122278171,"test",80786.6666667,0.0298729163228,1.02995791037,1.02987291632,361680.2,308683.45,1.15390702028,69746793,0.157554770105,84157.3362284,77402.6637716,0.858270517992,114960,69958,-73165,-80635,-12151,187667,-37423,-50727,-85462,,,,,,,,,,,,,,,0.00239862216851,-0.00373385706293,-0.0011952527341,0.00493722649734,,,0,0,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-10-22T00:00:00.000+09:00",83100,84400,80900,83700,297179,0.00600961538462,0.0120918984281,0.0744544287548,58.6112229518,81617.0427197,80958.9511773,658.091542416,316.16199617,341.929546246,81070,80526,3066.89685385,0.0209463511029,0.0822530300304,-0.120308494516,,,,,"2025-10-23T06:50:08.000+09:00",585,22365,0,0,-0.026284348865,-0.0298685782557,0,-0.00120192307692,0.0420673076923,0.0324411002837,0.0394158408464,0.00786250349362,0.00377732372963,0.00408517976399,0.0366415394725,23.9370841864,"test",80751.6666667,0.0365111143217,1.03244110028,1.03651111432,328308.2,314439.8,0.945106185667,70043972,0.172977148567,84404.1265723,77735.8734277,0.894406142506,105186,-5336,-162656,-195489,-48702,135063,81968,55947,48007,,,,,,,,,,,,,,,0.0156491903427,0.0076217765043,-0.00963957495808,-0.00161216111968,,,0,0,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-10-23T00:00:00.000+09:00",82800,84900,82800,83700,187799,0,0.0346106304079,0.0676020408163,58.6112229518,81937.4976859,81161.9918308,775.50585508,408.030767952,367.475087128,81335,80572,2997.83279286,0.0209531745963,0.0807840505498,-0.893222832334,,,,,"2025-10-24T06:50:08.000+09:00",-2682,4907,0,0.0203106332139,-0.0884109916368,-0.0442054958184,0,-0.010752688172,0.0250896057348,0.0290772730067,0.0388224196992,0.00926530292807,0.00487491956932,0.00439038335876,0.0358164013483,23.4781217775,"test",80760,0.0364041604755,1.02907727301,1.03640416048,317938.8,315259.05,0.595697411383,70043972,0.14534142636,84620.2853757,78049.7146243,0.859938289908,24970,36060,-187165,-127623,-107018,111450,97351,65597,99928,,,,,,,,,,,,,,,-0.0098154327854,-0.00809873172951,0.0098154327854,0.00809873172951,,,0,0,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-10-24T00:00:00.000+09:00",83700,85700,83400,85400,298296,0.0203106332139,0.0810126582278,0.0688360450563,62.8548002776,82470.1903496,81475.9183619,994.271987736,525.279011909,468.992975827,81610,80626,2947.98759337,0.0209986574681,0.0896547062476,-0.13932879923,,,,,"2025-10-27T06:50:08.000+09:00",2355,10988,0,0.0128805620609,-0.105386416862,-0.0737704918033,0,0,0.0274790919952,0.0464403872075,0.0592116686925,0.0116425291304,0.00615080810198,0.00549172102842,0.0345197610465,23.9609429409,"test",80826.6666667,0.0565819861432,1.04644038721,1.05658198614,320309,318051.2,0.937886730187,70342268,0.152844416245,85268.3602884,77951.6397116,1.01799162756,-129330,44157,-231771,-35750,-198631,84471,163676,150267,173174,,,,,,,,,,,,,,,0.0249716556236,0.0126715823997,-0.00466102240977,0.00763905081417,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-10-27T00:00:00.000+09:00",87000,87300,85200,86500,322699,0.0128805620609,0.0409145607702,0.0548780487805,65.3317111509,83090.1610651,81848.0725573,1242.08850776,668.64091108,573.447596683,81835,80646,2887.41705098,0.0204697965922,0.10349481535,0.00218459183917,,,,,"2025-10-28T06:50:08.000+09:00",4541,-17803,0,0.0219653179191,-0.127167630058,-0.0705202312139,0,0.0187353629977,0.0245901639344,0.0570049489827,0.072588845076,0.014359404714,0.00772995272924,0.00662945198478,0.033380543942,24.0523749721,"test",80901.6666667,0.0691992336375,1.05700494898,1.06919923364,292433,322392,1.00095225688,70664967,0.164250818879,86069.7491071,77600.2508929,1.0508000453,-60421,-24852,-215583,-23097,-156945,46551,88751,178459,189796,,,,,,,,,,,,,,,0.0256850661789,0.0222176926213,-0.012804504118,-0.00933713056039,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-10-28T00:00:00.000+09:00",86700,88800,84800,88400,298758,0.0219653179191,0.0625,0.0663449939686,69.1573578175,83907.0593627,82333.400516,1573.65884673,849.644498209,724.014348518,82110,80722,2966.88726163,0.0208240933958,0.124256074999,-0.162208435488,,,,,"2025-10-29T06:50:08.000+09:00",428,2212,0,-0.0780542986425,-0.165158371041,-0.0746606334842,0,0.00231213872832,0.0462427745665,0.0766045548654,0.0951165729293,0.0178015706643,0.00961136310191,0.00819020756242,0.0335620730953,23.9970164088,"test",81021.6666667,0.0910661757143,1.07660455487,1.09106617571,280946.2,321567.35,0.929068202975,70963725,0.162107564714,87211.3331591,77008.6668409,1.11650550982,-63257,-142157,-154518,-42522,-68905,-12573,111621,214641,182326,,,,,,,,,,,,,,,-0.0080191351108,0.00066467264872,0.0299844530299,0.0213006452704,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-10-29T00:00:00.000+09:00",87700,88200,80700,81500,2365815,-0.0780542986425,-0.026284348865,-0.00122549019608,48.308704276,83536.7425377,82271.6671445,1265.07539325,932.730677217,332.34471603,82105,80608,3304.96674294,0.027159794738,0.124316872157,4.16815976316,,,,,"2025-10-30T06:50:08.000+09:00",2835,-255927,0,-0.0638036809816,-0.121472392638,0.00736196319018,0,-0.0079185520362,0.0848416289593,-0.00736861336094,0.0110658991663,0.0155223974631,0.0114445481867,0.00407784927644,0.0405517391772,25.9849914287,"test",81026.6666667,0.00584169820635,0.992631386639,1.00584169821,694673.4,431766.85,5.47938082787,68597910,-0.134496198585,87208.5183942,77001.4816058,0.440727165725,-7052,-68081,-136449,-49403,-52545,-56966,62705,131004,211588,,,,,,,,,,,,,,,0.0176390942572,-0.00189305878446,-0.0956933928997,-0.0761612398581,,,0,1,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-10-30T00:00:00.000+09:00",81800,81800,75500,76300,973783,-0.0638036809816,-0.0884109916368,-0.0851318944844,38.8124977981,82423.3975319,81829.3214301,594.07610185,864.999762143,-270.923660294,81750,80456,3518.89768987,0.0300188972448,0.138277168524,1.11553699906,,,,,"2025-10-31T06:50:08.000+09:00",-97,-70592,0,0.00131061598952,-0.0511140235911,0.0668414154653,0,0.00368098159509,0.0773006134969,-0.0666666666667,-0.0516555632893,0.00778605638073,0.0113368251919,-0.00355076881119,0.0461192357781,25.0313719825,"test",80951.6666667,-0.0574622717259,0.933333333333,0.942537728274,851870.2,444086.6,2.19277726461,67624127,-0.322300988141,87402.0792634,76097.9207366,0.0178765418887,-17370,-67192,-95109,-31442,-60764,-67060,76253,157361,207645,,,,,,,,,,,,,,,0.00140646631464,-0.0119011967746,-0.0652101472962,-0.051902484207,,,0,1,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-10-31T00:00:00.000+09:00",76600,77300,73700,76400,599062,0.00131061598952,-0.105386416862,-0.0461922596754,39.0605850112,81496.7209885,81427.1494723,69.5715162614,705.914112967,-636.342596705,81565,80350,3524.69071202,0.0288968256746,0.149129319924,0.287394650455,,,,,"2025-11-03T06:50:08.000+09:00",1797,-18840,0,-0.011780104712,-0.065445026178,0.158376963351,0,0.00393184796855,0.0471821756225,-0.0633237295409,-0.0491599253267,0.000910621940595,0.00923971352051,-0.00832909157991,0.0461346951836,24.5468583528,"test",80805,-0.0545139533445,0.936676270459,0.945486046656,912023.4,463113.9,1.29355219094,68223189,-0.22078942135,87646.8664898,75483.1335102,0.0753770648661,370165,357338,281807,1128503,1095348,1081682,-1496799,-1445834,-1343996,,,,,,,,,,,,,,,0.00504295442256,0.0107312035561,-0.00373233843304,-0.0094205875666,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-11-03T00:00:00.000+09:00",76200,77000,74700,75500,340718,-0.011780104712,-0.127167630058,-0.05625,37.5836289997,80574.1485288,80988.1013632,-413.952834456,481.940723482,-895.893557938,81340,80230,3437.21280402,0.0289753625005,0.162456038948,-0.280103405456,,,,,"2025-11-04T06:50:08.000+09:00",3011,30796,0,-0.0225165562914,-0.00794701986755,0.160264900662,0,-0.00261780104712,0.0301047120419,-0.0717973936563,-0.0589555029291,-0.00548281899942,0.00638332084082,-0.0118661398402,0.0455259974043,23.9706983699,"test",80673.3333333,-0.0641269316585,0.928202606344,0.935873068341,915627.2,472065.15,0.721760545128,67882471,-0.235564730843,87947.087104,74732.912896,0.0580503247449,660771,653111,674402,995332,965884,926146,-1672303,-1630050,-1599693,,,,,,,,,,,,,,,0.027844187462,0.0156926767508,-0.039624292174,-0.0274727814629,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-11-04T00:00:00.000+09:00",75500,75800,72600,73800,480316,-0.0225165562914,-0.165158371041,-0.0716981132075,34.8992949177,79531.971832,80455.6494104,-923.677578358,200.817063114,-1124.49464147,81055,80082,3420.26903231,0.0292967930707,0.181357329802,-0.00820920284744,,,,,"2025-11-05T06:50:08.000+09:00",-1892,17469,0,-0.029810298103,0.00135501355014,0.188346883469,1,0,0.0423841059603,-0.0895071247918,-0.0784445942909,-0.0125159563463,0.00272109841618,-0.0152370547625,0.0463451088388,24.2913135102,"test",80578.3333333,-0.0841210416365,0.910492875208,0.915878958363,951938.8,484140.35,0.992100741035,67402155,-0.254630914362,88404.9591836,73705.0408164,0.00645984427863,682486,678551,664108,964185,945943,946144,-1689816,-1644076,-1618000,,,,,,,,,,,,,,,-0.0237169784953,0.0131430758296,0.00120042220392,-0.035659632121,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-11-05T00:00:00.000+09:00",74200,74400,70500,71600,466057,-0.029810298103,-0.121472392638,-0.094816687737,31.7399136632,78311.6684733,79799.67538,-1488.00690673,-136.947730855,-1351.05917588,80680,79920,3454.53553,0.0298633279078,0.2082512915,-0.0628110996492,,,,,"2025-11-06T06:50:08.000+09:00",-2056,-27253,0,0.0111731843575,0.0684357541899,0.284916201117,1,0.00542005420054,0.0528455284553,-0.112543381259,-0.104104104104,-0.0207822193678,-0.00191267780524,-0.0188695415625,0.048247702933,24.2309135762,"test",80423.3333333,-0.109711112032,0.887456618741,0.890288887968,571987.2,495120.15,0.94130081355,66936098,-0.27116024262,89080.8570991,72279.1429009,-0.0404210482845,343145,707535,678876,-181865,962886,981172,-182643,-1691182,-1667098,,,,,,,,,,,,,,,-0.0284637070752,-0.0266358720874,-0.00134659102781,-0.00317442601561,,,0,0,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-11-06T00:00:00.000+09:00",71900,73200,71800,72400,286091,0.0111731843575,-0.0511140235911,-0.0788804071247,34.076997818,77402.1810158,79251.5512778,-1849.37026193,-479.432237071,-1369.93802486,80370,79790,3322.06870643,0.0300531970824,0.226762002481,-0.419543829072,,,,,"2025-11-07T06:50:08.000+09:00",-82,-38060,0,-0.0138121546961,0.147790055249,0.277624309392,1,0.00418994413408,0.0195530726257,-0.0991663556053,-0.0926181225718,-0.0255437881483,-0.00662199222474,-0.0189217959235,0.0458849268844,23.7540267994,"test",80273.3333333,-0.0980815546881,0.900833644395,0.901918445312,434448.8,480992.85,0.594792625296,67222189,-0.190274138171,89482.4310697,71257.5689303,0.0626853065313,104918,775399,724152,-59563,937763,956582,-74512,-1780815,-1712442,,,,,,,,,,,,,,,0.00550142092987,-0.00412467152313,0.00567176342767,0.0152978558807,,,0,0,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-11-07T00:00:00.000+09:00",71800,72800,70500,71400,245735,-0.0138121546961,-0.065445026178,-0.121771217712,32.5756037764,76478.7685519,78669.9548868,-2191.18633496,-821.783056649,-1369.40327831,79875,79630,3249.06379883,0.0288167526498,0.247843691328,-0.485255114958,,,,,"2025-11-10T06:50:08.000+09:00",-14,9960,0,0.0490196078431,0.151260504202,0.28431372549,1,-0.00828729281768,0.0317679558011,-0.106103286385,-0.10335300766,-0.0306888842432,-0.0115095666197,-0.0191793176234,0.0455050952217,23.5880621469,"test",80085,-0.108447274771,0.893896713615,0.891552725229,363783.4,472458.15,0.520120141858,66976454,-0.263787808507,89773.2574224,69976.7425776,0.0718943426938,119083,427469,671945,-62175,-244735,970795,-81318,-228595,-1674193,,,,,,,,,,,,,,,-0.0180531237194,-0.0237816894352,0.00424096902327,0.00996953473905,,,0,0,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-11-10T00:00:00.000+09:00",71800,75400,71400,74900,277596,0.0490196078431,-0.00794701986755,-0.0764488286067,42.177991967,76235.8810823,78390.6989693,-2154.81788694,-1088.39002271,-1066.42786423,79565,79508,3302.70209891,0.0312210884349,0.254167890953,-0.428087907451,,,,,"2025-11-11T06:50:08.000+09:00",427,2999,0,-0.0133511348465,0.0947930574099,0.248331108144,1,0.00560224089636,0.0560224089636,-0.0586313077358,-0.0579564320572,-0.0287692641781,-0.0145312419587,-0.0142380222194,0.0440948210802,23.7578312678,"test",79908.3333333,-0.0626759828971,0.941368692264,0.937324017103,351159,476681.45,0.582351169738,67254050,-0.212075380739,89676.4341218,69453.5658782,0.269320556125,88955,135719,613885,-95302,-127748,931382,-18719,-37598,-1577211,,,,,,,,,,,,,,,0.0302193355186,0.0131613462438,0.0188002723245,0.0358582615994,,,0,0,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-11-11T00:00:00.000+09:00",74900,75200,73200,73900,248814,-0.0133511348465,0.00135501355014,-0.0865265760198,40.4073170032,75876.514762,78058.0546012,-2181.5398392,-1307.01998601,-874.519853197,79215,79394,3209.65194899,0.0312935716438,0.262155115097,-0.485197779899,,,,,"2025-11-12T06:50:08.000+09:00",647,-8773,0,0.0351826792963,0.0811907983762,0.269282814614,1,0,0.0267022696929,-0.0670958783059,-0.0691991838174,-0.0295201602057,-0.0176863326929,-0.0118338275128,0.0434323673747,23.6349290154,"test",79730,-0.0731217860278,0.932904121694,0.926878213972,304858.6,474855.95,0.523977850546,67005236,-0.209046343423,89598.3087212,68831.6912788,0.244060388518,49842,142755,749107,-98490,-124912,739975,48473,-42526,-1522688,,,,,,,,,,,,,,,0.00813848435152,-0.00459278437553,-0.021489619198,-0.00875835047093,,,0,0,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-11-12T00:00:00.000+09:00",74000,78400,73500,76500,439263,0.0351826792963,0.0684357541899,-0.0749697702539,46.6754496734,75972.4355678,77942.6431492,-1970.20758141,-1439.65750509,-530.550076326,78905,79334,3330.39109549,0.0319562893846,0.261545379726,-0.0737314863827,,,,,"2025-11-13T06:50:08.000+09:00",2172,-37939,0,0.0862745098039,0.0614379084967,0.216993464052,1,0.00135317997294,0.0663058186739,-0.0304796907674,-0.0357223888875,-0.0257543474695,-0.0188190523541,-0.00693529511538,0.043534524124,24.2378996214,"test",79551.6666667,-0.0383608137269,0.969520309233,0.961639186273,299499.8,473617.15,0.927464303182,67444499,-0.212208742863,89223.6190937,68586.3809063,0.383463088512,-7992,76332,710450,-98876,-161746,699893,88382,42430,-1461801,,,,,,,,,,,,,,,0.0107150075857,0.0251506892691,0.0244676717106,0.0100319900272,,,0,0,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-11-13T00:00:00.000+09:00",76600,83900,75400,83100,1927694,0.0862745098039,0.147790055249,0.0271940667491,58.584208026,77068.983942,78324.6695826,-1255.68564062,-1402.8631322,147.177491571,79015,79376,3699.64887438,0.0371069234742,0.264442059448,2.44837658201,,,,,"2025-11-14T06:50:08.000+09:00",2042,-35156,0,-0.0108303249097,-0.0373044524669,0.101083032491,0,0.00130718954248,0.111111111111,0.0516990444852,0.0469159443661,-0.0151105371916,-0.0168816261395,0.00177108894791,0.044520443735,25.7996350087,"test",79538.3333333,0.044779246904,1.05169904449,1.0447792469,627820.4,558019.55,3.45452771323,69372193,0.0140878576745,89462.4446636,68567.5553364,0.695502351604,37408,68209,812476,-123114,-191299,578682,60289,97203,-1460654,,,,,,,,,,,,,,,0.00487665014613,0.0130831430431,0.0813978596578,0.0731913667608,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-11-14T00:00:00.000+09:00",81800,83800,80800,82200,696112,-0.0108303249097,0.151260504202,0.0405063291139,56.7238844002,77858.3710279,78611.731095,-753.360067177,-1272.96251919,519.602452015,79175,79448,3649.67395478,0.0367728033246,0.266226364767,0.211300807424,,,,,"2025-11-17T06:50:08.000+09:00",-715,-66396,0,-0.00243309002433,-0.0377128953771,0.132603406326,0,-0.0156438026474,0.0361010830325,0.0382065045785,0.0346390091632,-0.00916496432088,-0.015486162034,0.00632119771308,0.0443999264572,24.770176427,"test",79546.6666667,0.0333556821991,1.03820650458,1.0333556822,717895.8,578502.9,1.2032990673,68676081,-0.0218184731658,89714.2362152,68635.7637848,0.643511348367,-48229,-24557,804407,-158747,-221484,430498,179952,218744,-1305418,,,,,,,,,,,,,,,-0.0381381230174,-0.0222894911637,0.0273077981076,0.0114591662539,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-11-17T00:00:00.000+09:00",83300,83800,81000,82000,263365,-0.00243309002433,0.0947930574099,-0.0132370637786,56.2960672752,78495.5447159,78862.7139769,-367.169261004,-1091.80386755,724.63460655,79120,79546,3588.98295801,0.0349993231202,0.26460996448,-0.544667250744,,,,,"2025-11-18T06:50:08.000+09:00",-1405,-24310,0,-0.0256097560976,-0.019512195122,0.131707317073,0,0.0133819951338,0.0340632603406,0.0364004044489,0.0308500741709,-0.00447767391468,-0.0133146813116,0.00883700739695,0.0437680848538,23.795770708,"test",79555,0.0307334548426,1.03640040445,1.03073345484,715049.6,568567.2,0.463208218835,68412716,-0.0859955516252,89587.9701948,68652.0298052,0.637562485678,-247478,-260101,503877,-256038,-322482,358709,485339,546488,-942701,,,,,,,,,,,,,,,0.0193639896599,0.00531239558971,-0.0217970796842,-0.00774548561404,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-11-18T00:00:00.000+09:00",81700,81900,79600,79900,301903,-0.0256097560976,0.0811907983762,-0.0396634615385,51.8722116112,78711.6147596,78939.5499786,-227.935219005,-919.030137844,691.094918839,78955,79616,3504.05560387,0.0354363304817,0.261119404285,-0.470080797376,,,,,"2025-11-19T06:50:08.000+09:00",-2950,-26980,0,0.0162703379224,0.0237797246558,0.147684605757,1,-0.00365853658537,0.0280487804878,0.0119688430118,0.0035671221865,-0.00285275618279,-0.0115022545412,0.00864949835844,0.0438555144414,23.9063921845,"test",79533.3333333,0.0046102263202,1.01196884301,1.00461022632,725667.4,565852.75,0.533536330786,68110813,-0.14455880969,89263.3412827,68646.6587173,0.54583666635,-256645,-238278,440871,-283107,-375916,376210,564585,613315,-858646,,,,,,,,,,,,,,,-0.0331674512441,-0.0265545548207,0.00755769514655,0.000944798723137,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-11-19T00:00:00.000+09:00",79600,82400,79600,81200,384501,0.0162703379224,0.0614379084967,-0.0298685782557,54.2680176752,79094.4432581,79106.9907209,-12.5474628065,-737.733602837,725.18614003,78830,79692,3453.76591788,0.0356136322823,0.257118303555,-0.331799425409,,,,,"2025-11-20T06:50:08.000+09:00",3341,-43637,0,-0.0147783251232,0.0110837438424,0.115763546798,1,-0.00375469336671,0.0350438047559,0.0300646961817,0.018922852984,-0.000154525404021,-0.00908538919749,0.00893086379347,0.0425340630281,24.1643721949,"test",79558.3333333,0.0206347543731,1.03006469618,1.02063475437,714715,570218.85,0.674304260548,68495314,-0.135795054829,88964.3179346,68695.6820654,0.616929428072,-190790,-207355,508431,-238271,-360879,387716,449267,579629,-938119,,,,,,,,,,,,,,,-0.00609820873023,-0.00839877091157,0.0223685466526,0.024669108834,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-11-20T00:00:00.000+09:00",82300,82300,79700,80000,306496,-0.0147783251232,-0.0373044524669,-0.0442054958184,51.7091617751,79233.7596799,79173.1395564,60.6201235348,-578.062857562,638.682981097,78645,79732,3392.78263803,0.0357407782276,0.251877128845,-0.484767852714,,,,,"2025-11-21T06:50:08.000+09:00",1314,-63151,0,-0.01125,0.0175,0.10625,1,0.0135467980296,0.0320197044335,0.0172293216352,0.00336126022174,0.000757751544185,-0.00722578571953,0.00798353726371,0.0424097829754,23.9227418974,"test",79576.6666667,0.0053198173669,1.01722932164,1.00531981737,390475.4,576153.7,0.531969160313,68188818,-0.160994713737,88549.438399,68740.561601,0.568403676484,76291,-221218,555198,-171645,-371013,314687,127195,613394,-912857,,,,,,,,,,,,,,,0.0191728739716,0.0236652435385,-0.0339511990947,-0.0384435686617,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-11-21T00:00:00.000+09:00",79200,80100,77500,79100,331673,-0.01125,-0.0377128953771,-0.0737704918033,49.8120949647,79213.1812676,79167.7218115,45.4594561551,-453.358394819,498.817850974,78330,79742,3336.15530674,0.0354330844636,0.240358187627,-0.443133510739,,,,,"2025-11-24T06:50:08.000+09:00",2516,-30086,0,0.0164348925411,0.118836915297,0.126422250316,1,-0.01,0.0325,0.00983020554066,-0.00805096436006,0.000574708674527,-0.00573145884727,0.00630616752179,0.0421764261282,23.9903729766,"test",79571.6666667,-0.0059275705339,1.00983020554,0.994072429466,317587.6,577822.55,0.574004943213,67857145,-0.215042057462,87743.6284184,68916.3715816,0.54089815137,26152,-163897,596353,-184134,-401303,227826,155893,589256,-866429,,,,,,,,,,,,,,,-0.037851604929,-0.0313810345987,0.026601604929,0.0201310345987,,,0,0,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-11-24T00:00:00.000+09:00",79700,81700,79100,80400,386855,0.0164348925411,-0.019512195122,-0.0705202312139,52.5216399399,79395.7687649,79259.0016773,136.767087625,-335.33329833,472.100385955,78025,79774,3283.57278483,0.0355220815973,0.223096027301,-0.350385660337,,,,,"2025-11-25T06:50:08.000+09:00",2810,-24973,0,0.0174129353234,0.089552238806,0.115671641791,1,0.00758533501896,0.0328697850822,0.0304389618712,0.00784716825031,0.00170108317942,-0.00417081216828,0.0058718953477,0.0408404575228,24.16057468,"test",79561.6666667,0.0105369000985,1.03043896187,1.0105369001,342285.6,581030.35,0.665808593303,68244000,-0.208333953639,86728.5337651,69321.4662349,0.636438834162,111910,152033,680762,-255642,-360483,155171,147949,242239,-878921,,,,,,,,,,,,,,,-0.00186854767132,-0.0086926326755,0.0183034402124,0.0251275252166,,,0,0,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-11-25T00:00:00.000+09:00",80200,82800,80100,81800,362016,0.0174129353234,0.0237797246558,-0.0746606334842,55.3192496169,79765.6504934,79447.2237753,318.42671812,-204.58129504,523.00801316,77695,79824,3241.88901449,0.035375534478,0.193727152852,-0.401960051004,,,,,"2025-11-26T06:50:08.000+09:00",140,-80823,0,0.00366748166259,0.0721271393643,0.09902200489,1,-0.00248756218905,0.0335820895522,0.0528348027544,0.0247544598116,0.00389274716528,-0.00250099382689,0.00639374099218,0.0396318950426,24.1114762114,"test",79598.3333333,0.0276597081178,1.05283480275,1.02765970812,354308.2,584193.25,0.619685352407,68606016,-0.201791872809,85220.8155704,70169.1844296,0.772727916436,77154,112581,695609,-259864,-347770,97345,184599,233408,-839879,,,,,,,,,,,,,,,0.00304727435349,-0.000478725888562,0.0143656609699,0.0178916612119,,,0,0,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-11-26T00:00:00.000+09:00",82200,83200,81600,82100,390223,0.00366748166259,0.0110837438424,0.00736196319018,55.9186597829,80124.7811867,79643.7257179,481.055468871,-67.4539422578,548.509411129,77725,79882,3124.61122774,0.0309405995642,0.195323279537,-0.255384963035,,,,,"2025-11-27T06:50:08.000+09:00",1297,-16506,0,-0.00852618757613,0.120584652862,0.1071863581,1,0.00488997555012,0.0195599022005,0.0562881955613,0.0277659547833,0.00585938451731,-0.000821607092056,0.00668099160937,0.0380586020431,24.190166945,"test",79641.6666667,0.0308674270168,1.05628819556,1.03086742702,355452.6,485413.65,0.803897871434,68996239,0.0410298515503,85315.750951,70134.249049,0.788179656285,99520,126413,702925,-236520,-399552,40709,134738,274727,-794396,,,,,,,,,,,,,,,0.0267226228556,0.0248706236931,-0.023055141193,-0.0212031420305,,,0,0,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-11-27T00:00:00.000+09:00",81600,82800,80400,81400,225429,-0.00852618757613,0.0175,0.0668414154653,54.0950876632,80320.9686965,79773.8201091,547.148587336,55.4665636609,491.682023675,77980,79920,3072.8532829,0.0272971749897,0.198092487597,-0.619713915,,,,,"2025-11-28T06:50:08.000+09:00",3313,5200,0,0.0872235872236,0.136363636364,0.121621621622,1,-0.00609013398295,0.0292326431181,0.0438573993332,0.0185185185185,0.00672172711715,0.000681407415982,0.00604031970117,0.0377500403305,23.6328910845,"test",79648.3333333,0.0219925087363,1.04385739933,1.02199250874,339239.2,447995.95,0.503194281109,68770810,0.127979170347,85703.6260914,70256.3739086,0.721398599539,4521,80263,702653,-244778,-433616,-58165,239310,354354,-715864,,,,,,,,,,,,,,,0.00657431321907,0.0031231477682,-0.0151005007952,-0.0116493353443,,,0,0,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-11-28T00:00:00.000+09:00",82100,89000,81100,88500,1161865,0.0872235872236,0.118836915297,0.158376963351,66.1521656229,81579.2812047,80420.2038047,1159.07739995,276.188730919,882.888669033,78585,80104,3417.64947698,0.0328031334725,0.227384089917,1.75578509784,,,,,"2025-12-01T06:50:08.000+09:00",1838,143420,0,-0.0101694915254,0.0361581920904,0.00790960451977,1,0.00859950859951,0.0970515970516,0.126169116244,0.104813742135,0.0130969197735,0.00312077662056,0.00997614315292,0.0386175082144,25.3562948616,"test",79813.3333333,0.108837287003,1.12616911624,1.108837287,505277.6,476136.1,2.44019514588,69932675,0.179516528992,87519.4893531,69650.5106469,1.0548722265,-59999,26430,265445,-210424,-374060,-1241582,241225,318740,898145,,,,,,,,,,,,,,,-0.0151295113258,0.0370542917528,0.102353098549,0.0501692954708,,,0,0,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-12-01T00:00:00.000+09:00",88400,92000,86500,87600,731145,-0.0101694915254,0.089552238806,0.160264900662,63.8623696869,82505.5456347,80952.0405599,1553.50507479,531.651999694,1021.8530751,79190,80288,3566.38880005,0.0327566694329,0.243179348581,0.599133355262,,,,,"2025-12-02T06:50:08.000+09:00",412,-141610,0,0.00114155251142,0.0673515981735,0.00913242009132,1,-0.00112994350282,0.0621468926554,0.106200277813,0.0910721402949,0.0177340761963,0.0060690867545,0.0116649894418,0.0407122009138,24.8829033544,"test",79988.3333333,0.0951597107912,1.10620027781,1.09515971079,574135.6,495657.45,1.4751014032,69201530,0.133061552893,88818.6863071,69561.3136929,0.936715857792,-98838,-84335,-56684,-151125,-295035,-1105748,222502,349280,1100409,,,,,,,,,,,,,,,-0.00158407167542,0.0106391138089,-0.00858541985,-0.0208086053344,,,0,0,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-12-02T00:00:00.000+09:00",87700,88400,86000,87700,477940,0.00114155251142,0.0721271393643,0.188346883469,64.0114291281,83304.6924602,81451.8894074,1852.80305281,795.882210317,1056.92084249,79885,80490,3483.07531433,0.0320536998227,0.249674344619,-0.0447743614507,,,,,"2025-12-03T06:50:08.000+09:00",-702,-63773,0,0.0490307867731,0.0695553021665,0,1,0.00114155251142,0.027397260274,0.0978281279339,0.0895763448876,0.0211266026546,0.00907505370943,0.0120515489452,0.0397157960585,24.458917659,"test",80176.6666667,0.0938344489253,1.09782812793,1.09383444893,597320.4,495538.65,0.964485817605,69679470,0.229781773833,89857.61751,69912.38249,0.891822908689,-275873,-272764,-255706,-62315,-236067,-1084665,309072,478827,1283024,,,,,,,,,,,,,,,0.0190186130391,0.00654827728268,-0.0178770605277,-0.00540672477127,,,0,0,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-12-03T00:00:00.000+09:00",87700,92200,87200,92000,685673,0.0490307867731,0.120584652862,0.284916201117,69.7831145812,84642.4320817,82233.2309327,2409.20114894,1118.54599804,1290.6551509,80905,80772,3591.4270776,0.0318659352206,0.260348723529,0.453395888562,,,,,"2025-12-04T06:50:08.000+09:00",968,28859,0,0.0054347826087,0.0119565217391,-0.0510869565217,1,0,0.0570125427594,0.137136147333,0.139008567325,0.0261869690102,0.0121581086744,0.0140288603359,0.0390372508434,24.8676999727,"test",80420,0.143994031335,1.13713614733,1.14399403134,656410.4,506519.45,1.35369530232,70365143,0.338490950348,91436.7567386,70373.2432614,1.02674023316,-20465,-93555,-98165,-254466,-392006,-1314183,268240,452242,1349028,,,,,,,,,,,,,,,0.0103556257556,0.00386678442946,0.0386751610174,0.0451640023436,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-12-04T00:00:00.000+09:00",92200,95000,91000,92500,638983,0.0054347826087,0.136363636364,0.277624309392,70.37800717,85851.2886845,82993.7323451,2857.55633937,1466.34806631,1391.20827306,81910,81054,3620.61085777,0.0319078311865,0.26669358139,0.292329707829,,,,,"2025-12-05T06:50:08.000+09:00",1330,-67538,0,-0.00864864864865,-0.0108108108108,-0.0562162162162,0,0.00217391304348,0.0434782608696,0.129288243194,0.141214498976,0.0308925009661,0.0158524115276,0.0150400894385,0.0391417390029,24.8025970525,"test",80661.6666667,0.14676529537,1.12928824319,1.14676529537,739121.2,524164.05,1.21905155457,71004126,0.360758907445,92832.4356258,70987.5643742,0.984781982829,30640,-58216,-130962,-326720,-376977,-1372905,278546,388516,1453467,,,,,,,,,,,,,,,-0.00192998538265,-0.0023390306971,0.00736476799135,0.00777381330579,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-12-05T00:00:00.000+09:00",93000,93900,91400,91700,374169,-0.00864864864865,0.0361581920904,0.28431372549,68.068909414,86751.0904253,83638.6410603,3112.44936504,1795.56832605,1316.88103899,82925,81290,3540.56722507,0.0317116119884,0.255533786146,-0.401891891757,,,,,"2025-12-08T06:50:08.000+09:00",526,30159,0,0.0196292257361,0.0152671755725,-0.0501635768811,1,0.00540540540541,0.027027027027,0.105818510702,0.128060031984,0.0339416506547,0.0195808977759,0.0143607528788,0.0386103296082,24.2587405043,"test",80880,0.133778437191,1.1058185107,1.13377843719,581582,530585.75,0.705199866374,70629957,0.344289589383,93520.0696081,72329.9303919,0.914107708802,171305,-41460,-203484,-337794,-363437,-1360284,157889,395491,1522231,,,,,,,,,,,,,,,0.0177584268129,-0.00547411892496,-0.0264070754615,-0.00317452972368,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-12-08T00:00:00.000+09:00",93000,94300,92000,93500,392784,0.0196292257361,0.0673515981735,0.248331108144,70.4205083828,87789.3842061,84369.1120929,3420.27211319,2120.50908348,1299.76302971,83855,81520,3473.38385185,0.0306759423884,0.25939415062,-0.371673738894,,,,,"2025-12-09T06:50:08.000+09:00",-527,16808,0,0.00320855614973,-0.00748663101604,-0.0770053475936,0,0.0141766630316,0.0250817884406,0.115019974957,0.146957801766,0.0365804504084,0.0226792415345,0.0139012088739,0.0371484903941,24.3267318367,"test",81125,0.152542372881,1.11501997496,1.15254237288,513909.8,536345.15,0.732334393254,71022741,0.351330761544,94730.7482501,72979.2517499,0.943417766676,18083,23366,-169037,-201859,-442740,-1420740,174732,404472,1542479,,,,,,,,,,,,,,,0.0133656906623,0.00329822436577,0.00626353507379,0.0163310013703,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-12-09T00:00:00.000+09:00",93100,94200,92800,93800,348259,0.00320855614973,0.0695553021665,0.269282814614,70.8064046049,88714.0943282,85067.6963823,3646.39794591,2425.68685597,1220.71108995,84850,81738,3325.28500529,0.0302111234791,0.251980576436,-0.503871529967,,,,,"2025-12-10T06:50:08.000+09:00",150,-40489,0,-0.00746268656716,-0.0223880597015,-0.0703624733475,0,-0.00427807486631,0.0149732620321,0.105480259281,0.147569062125,0.0388741785279,0.0258602010231,0.0130139775048,0.03545079963,24.2096218698,"test",81366.6666667,0.152806226956,1.10548025928,1.15280622696,487973.6,541317.4,0.643354527307,71371000,0.403253617933,95540.2759553,74159.7240447,0.918604722527,25277,242934,-155527,-157186,-471848,-1431601,138176,217620,1543170,,,,,,,,,,,,,,,-0.00271971310637,0.00383707520021,0.0059282692561,-0.000628519050474,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-12-10T00:00:00.000+09:00",93600,94200,92700,93100,238271,-0.00746268656716,0.0119565217391,0.216993464052,68.5588772472,89388.8490469,85662.6818355,3726.16721149,2685.78292707,1040.38428442,85680,81968,3194.90750491,0.030034665124,0.246145553984,-0.754570037075,,,,,"2025-12-11T06:50:08.000+09:00",142,8808,0,-0.0171858216971,-0.0268528464017,-0.0601503759398,0,-0.00213219616205,0.0159914712154,0.0866013071895,0.135809096233,0.0400232783189,0.0288483665636,0.0111749117553,0.0343169441988,23.8225934236,"test",81598.3333333,0.140954676362,1.08660130719,1.14095467636,398493.2,531267.8,0.448495090423,71132729,0.347115898987,96224.8755327,75135.1244673,0.851829662522,79407,58412,-116085,-155513,-264484,-1416921,71503,198754,1505352,,,,,,,,,,,,,,,-0.00206344800956,0.0039190422505,-0.00539923855761,-0.0113817288177,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-12-11T00:00:00.000+09:00",93500,93600,91200,91500,414473,-0.0171858216971,-0.0108108108108,0.101083032491,63.590322305,89713.6415013,86095.0757736,3618.56572769,2872.33948719,746.226240495,86100,82130,3138.12839742,0.0249899707614,0.250108532654,-0.187298459166,,,,,"2025-12-12T06:50:08.000+09:00",-2957,64526,0,0.0174863387978,-0.0327868852459,-0.0338797814208,0,0.00429645542428,0.0257787325456,0.0627177700348,0.114087422379,0.0395471664228,0.0313916883846,0.0081554780382,0.0342964852177,24.358857364,"test",81798.3333333,0.118604698547,1.06271777003,1.11860469855,353591.2,455606.75,0.909716548317,70718256,0.147722021239,96867.1723307,75332.8276693,0.750762216584,22788,15514,-183657,-101124,-217144,-1398750,74876,200802,1557066,,,,,,,,,,,,,,,-0.00589600967352,-0.000385026737968,-0.0112898120236,-0.0168007949591,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-12-12T00:00:00.000+09:00",91200,93700,91000,93100,266798,0.0174863387978,0.0152671755725,0.132603406326,66.2262324028,90234.6197318,86613.9590496,3620.66068223,3022.0037262,598.656956031,86645,82390,3106.83351189,0.0248474767868,0.254435686489,-0.774697017593,,,,,"2025-12-15T06:50:08.000+09:00",4981,75856,0,-0.00322234156821,-0.0429645542427,-0.0569280343716,0,-0.00327868852459,0.0295081967213,0.0744993940793,0.129991503823,0.0388900180691,0.0324597607541,0.00643025731505,0.0333709292362,23.93567656,"test",82028.3333333,0.134973687953,1.07449939408,1.13497368795,332117,434141.05,0.614542209266,70985054,0.265924288892,97667.7900279,75622.2099721,0.792802456712,12017,83646,-95281,-55832,-189886,-1328686,38764,98495,1401982,,,,,,,,,,,,,,,0.013754616092,0.00288881280493,0.00373172270584,0.0145975259929,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-12-15T00:00:00.000+09:00",93300,93600,91500,92800,221285,-0.00322234156821,-0.00748663101604,0.131707317073,65.2720596045,90629.2936192,87072.1843052,3557.10931406,3129.02484377,428.084470285,87185,82646,3034.91683247,0.0248623248221,0.255030642028,-0.96736875498,,,,,"2025-12-16T06:50:08.000+09:00",-2644,-33576,0,-0.0118534482759,-0.0334051724138,-0.051724137931,0,0.00214822771214,0.0225563909774,0.0644032803808,0.122861360501,0.0383309193325,0.0337179401269,0.00461297920565,0.0327038451775,23.7454086613,"test",82268.3333333,0.128016045056,1.06440328038,1.12801604506,297817.2,432037.05,0.512189868901,70763769,0.272089280306,98302.4232626,76067.5767374,0.75253153844,35918,76247,167311,67252,4627,-1093631,-103407,-79385,916606,,,,,,,,,,,,,,,-0.0183746244445,0.00158960462586,0.0151522828763,-0.00481194619406,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-12-16T00:00:00.000+09:00",92500,93500,91300,91700,532451,-0.0118534482759,-0.0223880597015,0.147684605757,61.7584807839,90794.0176778,87414.9854678,3379.03221006,3179.02631703,200.005893027,87775,82890,2975.27991586,0.0241442899643,0.245055713178,0.410055452249,,,,,"2025-12-17T06:50:08.000+09:00",548,8182,0,-0.0119956379498,-0.0196292257361,-0.0294438386041,0,-0.00323275862069,0.0237068965517,0.0447166049559,0.106285438533,0.0368487700115,0.0346676806655,0.00218108934599,0.0324458006092,24.6115238118,"test",82503.3333333,0.111470243627,1.04471660496,1.11147024363,334655.6,443564.45,1.20039151019,70231318,0.239030089089,98529.8826121,77020.1173879,0.682475259915,-16374,-26137,56614,103862,43904,-1011781,-81465,-18839,911016,,,,,,,,,,,,,,,-0.0223586328623,-0.0242003344588,0.0105051845864,0.012346886183,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-12-17T00:00:00.000+09:00",92100,92600,90100,90600,246649,-0.0119956379498,-0.0268528464017,0.115763546798,58.3744826724,90764.1688043,87650.9124702,3113.25633416,3165.87232046,-52.6159862976,88245,83120,2941.33135044,0.0243974852044,0.235242658674,-0.861032872981,,,,,"2025-12-18T06:50:08.000+09:00",2862,-7936,0,-0.023178807947,0.00331125827815,0.00110375275938,1,0.00436205016358,0.0272628135224,0.0266870644229,0.0899903753609,0.0343626526949,0.0349434030955,-0.000580750400636,0.0324650259431,23.8299310444,"test",82715,0.0953273287795,1.02668706442,1.09532732878,336331.2,436671.85,0.564838333408,69984669,0.170534807774,98624.4942073,77865.5057927,0.613444834255,-49691,-45452,45818,61158,26785,-1029257,-5228,21764,947487,,,,,,,,,,,,,,,0.0143231152776,-0.0055015227429,-0.0263187532274,-0.00649411520693,,,0,1,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-12-18T00:00:00.000+09:00",90100,90900,87800,88500,329718,-0.023178807947,-0.0327868852459,0.10625,52.4642048523,90415.8351421,87713.8078427,2702.02729938,3073.10331624,-371.076016865,88670,83318,2952.66482541,0.0248164927493,0.218018196594,-0.491288649357,,,,,"2025-12-19T06:50:08.000+09:00",-1104,-35404,0,0.00677966101695,0.0316384180791,0.0316384180791,1,-0.00551876379691,0.0342163355408,-0.0019172211571,0.0621954439617,0.0305313819138,0.0347243312569,-0.0041929493431,0.0333634443549,24.0967508537,"test",82883.3333333,0.0677659360547,0.998082778843,1.06776593605,319380.2,437832.95,0.753068036565,69654951,0.167430637644,98335.836746,79004.163254,0.491206141565,-50911,2548,40109,-310329,-204578,-1232315,363965,209704,1153376,,,,,,,,,,,,,,,-0.015259798689,-0.0106907262889,-0.00791900925803,-0.0124880816582,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-12-19T00:00:00.000+09:00",89200,89700,87200,89100,451901,0.00677966101695,-0.0429645542427,0.126422250316,53.9003525113,90213.3989664,87816.4887433,2396.91022313,2937.86469762,-540.95447449,89170,83474,2920.3316236,0.0245225177107,0.193135505702,0.0368354549145,,,,,"2025-12-22T06:50:08.000+09:00",4084,-55324,0,0.00673400673401,0.00112233445567,0.0415263748597,1,0.00790960451977,0.0282485875706,-0.000785017382528,0.0673982317847,0.0269013493056,0.0329726677623,-0.00607131845667,0.0327758880314,24.4187330218,"test",83036.6666667,0.0730199510257,0.999214982617,1.07301995103,356400.8,443844.35,1.01815197152,70106852,0.253434227562,97780.9465217,80559.0534783,0.495935406182,43280,5126,73742,-328951,-229215,-1156598,288881,231278,1044004,,,,,,,,,,,,,,,0.00651894725511,0.0154660335282,0.000260713761841,-0.00868637251128,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-12-22T00:00:00.000+09:00",89600,90300,89000,89700,262215,0.00673400673401,-0.0334051724138,0.115671641791,55.3529839966,90134.41451,87956.0080956,2178.40641441,2785.97304098,-607.566626567,89635,83646,2804.59365048,0.0244121638837,0.169865701163,-0.790056800438,,,,,"2025-12-23T06:50:08.000+09:00",5896,-27723,0,0.00222965440357,-0.0144927536232,0.0423634336678,0,0.00561167227834,0.0145903479237,0.000725163161711,0.0723764435837,0.0242854672732,0.0310587852952,-0.00677331802193,0.0312663729151,23.881146105,"test",83165,0.0785787290326,1.00072516316,1.07857872903,364586.8,437612.35,0.59919469823,70369067,0.242802448331,97247.9560619,82022.0439381,0.504269038168,86214,4844,20122,-334291,-374758,-1107906,246336,371507,1045874,,,,,,,,,,,,,,,0.0212359005609,0.0151539982737,-0.0145018938269,-0.00841999153973,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-12-23T00:00:00.000+09:00",89700,90600,89000,89900,270562,0.00222965440357,-0.0196292257361,0.09902200489,55.8523612512,90098.3507393,88100.0074959,1998.34324331,2628.44708144,-630.103838132,90040,83826,2718.55124688,0.0242741478911,0.149067212036,-0.72391034799,,,,,"2025-12-24T06:50:08.000+09:00",1483,-40031,0,0.0111234705228,-0.0244716351502,0.0389321468298,0,0,0.0178372352285,-0.00155486450466,0.072459618734,0.0222285121614,0.0292374536312,-0.00700894146977,0.0302397246594,23.9147097767,"test",83281.6666667,0.079469270948,0.998445135495,1.07946927095,312209,433039.65,0.624797290502,70639629,0.234806789632,96751.0058859,83328.9941141,0.489569372879,89002,107924,51957,-159212,-467652,-1131663,65344,356513,1034121,,,,,,,,,,,,,,,0.00277403657637,-0.0103106098112,-0.000544382172799,0.0125402642148,,,0,1,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-12-24T00:00:00.000+09:00",90000,91900,89600,90900,434106,0.0111234705228,0.00331125827815,0.1071863581,58.3602001831,90221.6813948,88307.4143481,1914.26704666,2485.61107449,-571.344027828,90480,83990,2688.65472924,0.0243078035954,0.124654325066,-0.00502966748325,,,,,"2025-12-26T06:50:08.000+09:00",1862,-53358,0,0.004400440044,-0.039603960396,0.003300330033,0,0.00111234705228,0.0255839822024,0.00464190981432,0.0822716990118,0.0210590434176,0.027344456265,-0.0062854128474,0.0295781598377,24.3985593031,"test",83436.6666667,0.0894490831369,1.00464190981,1.08944908314,349700.4,435233.8,0.997408749045,71073735,0.238664368438,96119.361666,84840.638334,0.537238257171,99075,153892,73297,-205755,-496128,-1125833,100109,336615,1009375,,,,,,,,,,,,,,,-0.00211302497741,-0.00474139805994,0.0132364955002,0.0158648685827,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-12-26T00:00:00.000+09:00",91200,92400,90100,91300,804784,0.004400440044,0.0316384180791,0.121621621622,59.3547949135,90387.5765648,88529.0873594,1858.48920544,2360.18670068,-501.697495234,90975,84198,2660.89367715,0.0241001847571,0.0836189436643,1.46472215689,,,,,"2025-12-29T06:50:08.000+09:00",1622,-289506,0,-0.0230010952903,-0.0438116100767,-0.0120481927711,0,0.003300330033,0.025302530253,0.00357241000275,0.0843487968835,0.0203558511001,0.0258508948595,-0.00549504375941,0.0291445090597,25.020235264,"test",83568.3333333,0.0925190961489,1.00357241,1.09251909615,444713.6,464201.55,1.73369520201,71878519,0.334737033946,94778.6166999,87171.3833001,0.542722496198,107113,162868,122714,-246632,-311061,-1109760,134947,142489,941511,,,,,,,,,,,,,,,0.00512580866568,0.00488417832168,-0.000725368621679,-0.000483738277674,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-12-29T00:00:00.000+09:00",89000,90300,86300,89200,684058,-0.0230010952903,0.00112233445567,0.00790960451977,52.2928572485,90204.8724779,88578.784592,1626.08788591,2213.36693772,-587.279051813,91010,84402,2827.97270021,0.0162179981613,0.081835461224,1.37169088422,,,,,"2025-12-30T06:50:08.000+09:00",-1700,-108978,0,-0.00896860986547,-0.0235426008969,0.0235426008969,0,-0.0251916757941,0.0438116100767,-0.0198879244039,0.0568469941471,0.0182296848196,0.024813530692,-0.00658384587234,0.031703729823,24.8344343069,"test",83720,0.0654562828476,0.980112075596,1.06545628285,491145,440311.2,1.55357846905,71194461,0.143283432263,94733.922663,87286.077337,0.256976693154,193614,258258,305570,-312359,-451060,-1233598,113890,181522,906786,,,,,,,,,,,,,,,0.0220065477228,0.014048517403,-0.0450076430131,-0.0370496126932,,,0,1,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2025-12-30T00:00:00.000+09:00",89500,90200,87900,88400,329036,-0.00896860986547,-0.0144927536232,0.00913242009132,49.8591500991,89927.199789,88565.5412889,1361.65850011,2043.0252502,-681.366750088,91050,84508,2790.26036448,0.0161804758936,0.0788880519582,-0.549152962413,,,,,"2026-01-02T06:50:08.000+09:00",-1275,-86091,0,-0.0079185520362,-0.0237556561086,0.0316742081448,0,0.00336322869955,0.0257847533632,-0.0291048874245,0.0460548113788,0.0154033766981,0.0231111453643,-0.00770776866616,0.0315640312725,24.0935496949,"test",83860,0.0541378487956,0.970895112576,1.0541378488,504509.2,420205.75,0.783035453465,70865425,0.197985748648,94641.3785654,87458.6214346,0.131060893227,442314,509992,614449,-579788,-741625,-1554496,127412,217691,914285,,,,,,,,,,,,,,,-0.00151401709726,-0.00763465188346,-0.00745459276821,-0.00133395798201,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-01-02T00:00:00.000+09:00",88300,88300,86700,87700,400488,-0.0079185520362,-0.0244716351502,0,47.7644425596,89584.5536676,88501.4271193,1083.12654828,1851.04550982,-767.91896154,91050,84598,2712.38462416,0.0162850168905,0.0788880519582,-0.0957239769666,,,,,"2026-01-05T06:50:08.000+09:00",-333,-42984,0,-0.00456100342075,-0.00570125427594,0.0684150513113,0,-0.00113122171946,0.0180995475113,-0.0367929708951,0.0366675335114,0.0123503597295,0.0211065622556,-0.00875620252612,0.030927988873,24.2821162609,"test",83996.6666667,0.0440890511528,0.963207029105,1.04408905115,530494.4,416333.15,0.961941176195,70464937,0.0943315467433,94641.3785654,87458.6214346,0.0336052801177,363909,437775,762496,-597472,-749321,-1644917,133064,210209,765503,,,,,,,,,,,,,,,0.0226521473979,0.0217186942851,-0.0305706994341,-0.0296372463213,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-01-05T00:00:00.000+09:00",87600,87600,85900,87300,340875,-0.00456100342075,-0.039603960396,-0.0510869565217,46.5606701588,89233.0838726,88412.4325179,820.651354691,1644.96667879,-824.3153241,90815,84670,2647.21429387,0.0118136871366,0.0861682431414,-0.377687780809,,,,,"2026-01-06T06:50:08.000+09:00",-833,25730,0,0,0.00229095074456,0.0801832760596,1,-0.00114025085519,0.0193842645382,-0.0387050597368,0.0310617692217,0.00940035916027,0.0188426881878,-0.00944232902749,0.0303231877877,24.116376862,"test",84133.3333333,0.0376386687797,0.961294940263,1.03763866878,511848.2,399093.25,0.854123691643,70124062,-0.0302035927694,94727.6845004,86902.3154996,0.0508199038789,238323,397506,564358,-496178,-741483,-1475310,135822,217235,774368,,,,,,,,,,,,,,,0.0343161709938,0.0126167285341,-0.0388771744146,-0.0171777319549,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-01-06T00:00:00.000+09:00",87400,88900,86700,87300,289261,0,-0.0438116100767,-0.0562162162162,46.5606701588,88935.6863537,88330.0301092,605.656244564,1437.10459195,-831.448347382,90555,84742,2615.27041573,0.0116887745338,0.0909072703994,-0.634529867419,,,,,"2026-01-07T06:50:08.000+09:00",-423,-13527,0,-0.00229095074456,0.0126002290951,0.111111111111,1,0.00114547537228,0.0252004581901,-0.0359450057976,0.0301857402469,0.00693764312216,0.0164616791746,-0.00952403605248,0.0299572785307,23.9521904156,"test",84278.3333333,0.0358534221923,0.964054994202,1.03585342219,408743.6,381607.15,0.758007285765,70124062,-0.115310208417,94671.0539355,86438.9460645,0.104597018042,-63298,339581,520511,-201028,-696021,-1428804,108155,190899,743894,,,,,,,,,,,,,,,0.0152461458389,-0.00159791122715,-0.0152461458389,0.00159791122715,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-01-07T00:00:00.000+09:00",87600,88400,86000,87100,239233,-0.00229095074456,-0.0235426008969,-0.0501635768811,45.8900180905,88653.2730685,88238.9167677,414.356300794,1232.55493372,-818.198632921,90325,84776,2599.89395747,0.0116121447275,0.0961481765071,-0.911388517671,,,,,"2026-01-08T06:50:08.000+09:00",-2551,-34597,0,-0.00918484500574,0.00803673938002,0.106773823192,1,0.00343642611684,0.0274914089347,-0.035704400775,0.0274134188921,0.00475724799994,0.014151032534,-0.00939378453411,0.0298495287884,23.7600054143,"test",84375,0.0322962962963,0.964295599225,1.0322962963,319778.6,374860.35,0.63819232949,69884829,-0.0993874118722,94667.2920215,85982.7079785,0.128652335675,-68745,175416,522446,-28004,-464966,-1335127,24490,120809,632104,,,,,,,,,,,,,,,0.00565243907829,-0.0089751770453,-0.00794338982284,0.00668422630075,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-01-08T00:00:00.000+09:00",87500,87800,85700,86300,252403,-0.00918484500574,-0.0237556561086,-0.0770053475936,43.2090163256,88291.231058,88095.2933035,195.937754527,1025.23149788,-829.293743351,89965,84772,2564.18724622,0.0105123092855,0.0983225306519,-0.764005343751,,,,,"2026-01-09T06:50:08.000+09:00",1227,-77302,0,0.0104287369641,0.0196987253766,0.121668597914,1,0.00459242250287,0.0241102181401,-0.040738064803,0.0180248195159,0.00227042589255,0.0118798551318,-0.00960942923929,0.029712482575,23.8043671726,"test",84461.6666667,0.0217652978669,0.959261935197,1.02176529787,304452,367841.3,0.686173629769,69632426,-0.188982993481,94387.793235,85542.206765,0.0856690777498,-52858,-97666,493417,22866,-138829,-1250585,-19514,70309,580122,,,,,,,,,,,,,,,0.000287845029509,-0.00351491993793,-0.00947269003525,-0.00566992506781,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-01-09T00:00:00.000+09:00",86900,88700,86100,87200,179777,0.0104287369641,-0.00570125427594,-0.0703624733475,46.9630213739,88123.3493568,88028.975281,94.3740757758,839.060013457,-744.685937682,89635,84748,2566.74530006,0.0108696128161,0.0939073661837,-1.14748407761,,,,,"2026-01-12T06:50:08.000+09:00",1565,-21300,0,0.00344036697248,0.0206422018349,0.172018348624,1,0.00695249130939,0.0301274623407,-0.0271657276733,0.0289328361731,0.00108227151119,0.00962224786075,-0.00853997634956,0.0294351525236,23.4754320829,"test",84566.6666667,0.0311391407174,0.972834272327,1.03113914072,260309.8,359417.2,0.500190308088,69812203,-0.216850640426,93843.6933839,85426.3066161,0.210717819301,34742,10414,529976,20128,-78421,-1251490,-64387,-6552,541331,,,,,,,,,,,,,,,0.00745765392532,0.00408872317437,0.00297108303876,0.0063400137897,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-01-12T00:00:00.000+09:00",87200,88500,86500,87500,193923,0.00344036697248,0.00229095074456,-0.0601503759398,48.1923632396,88027.4494557,87989.7919268,37.6575288822,678.779516542,-641.12198766,89355,84868,2526.26349291,0.0109345355706,0.0892780840403,-1.02979409342,,,,,"2026-01-13T06:50:08.000+09:00",-447,-15654,0,0.0102857142857,0.0365714285714,0.181714285714,1,0,0.0229357798165,-0.0207598903251,0.0310128670406,0.000430371758654,0.00775748018906,-0.0073271084304,0.0288715827762,23.5546105244,"test",84646.6666667,0.0337087500984,0.979240109675,1.0337087501,230919.4,357199.8,0.542897840368,70006126,-0.157699276427,93343.7215997,85366.2784003,0.267469356581,136790,73883,579829,-130591,-99379,-1310205,-9505,-24518,551096,,,,,,,,,,,,,,,0.00838798862705,0.00199383914254,-0.00494762165457,0.00144652782993,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-01-13T00:00:00.000+09:00",88000,88800,87400,88400,200852,0.0102857142857,0.0126002290951,-0.0338797814208,51.8017320894,88084.7649241,88020.17771,64.5872140353,555.941056041,-491.353842006,89200,85110,2445.81610056,0.01079548139,0.087057903754,-0.901945812817,,,,,"2026-01-14T06:50:08.000+09:00",906,1461,0,-0.00678733031674,0.0328054298643,0.233031674208,1,0.00571428571429,0.016,-0.00896860986547,0.0386558571261,0.000730624593159,0.00628892597331,-0.00555830138016,0.0276676029475,23.5999508461,"test",84771.6666667,0.0428012504178,0.991031390135,1.04280125042,213237.6,346518.75,0.579628086503,70206978,-0.0737734971051,93082.7825074,85317.2174926,0.396981095584,119435,85067,590064,-132569,-70370,-1282030,5544,-32302,510790,,,,,,,,,,,,,,,0.0146709364101,-0.000873858982323,-0.00438522212437,0.011159573268,,,0,0,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-01-14T00:00:00.000+09:00",88500,88800,87400,87800,201252,-0.00678733031674,0.00803673938002,-0.0569280343716,49.334112399,88040.9549358,88003.86825,37.0866857189,452.170181977,-415.083496258,88935,85338,2371.11495052,0.00990184994958,0.0783714412987,-0.867180775793,,,,,"2026-01-15T06:50:08.000+09:00",87,-26922,0,0.00227790432802,0.0569476082005,0.160592255125,1,0.00113122171946,0.0158371040724,-0.0127621296452,0.0288499847665,0.000422399609554,0.00515000207263,-0.00472760246307,0.0270058650401,23.5951299128,"test",84918.3333333,0.0339345645817,0.987237870355,1.03393456458,205641.4,343241.45,0.586327787626,70005726,-0.142658761056,92419.982066,85450.017934,0.337158415952,66598,145757,584557,-105960,-156377,-1301618,30763,-279,533330,,,,,,,,,,,,,,,0.00649101571823,-0.00716558831588,-0.013278346035,0.000378257999134,,,0,0,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-01-15T00:00:00.000+09:00",87900,88500,87100,88000,216121,0.00227790432802,0.0196987253766,-0.051724137931,50.1859353829,88034.6541764,88003.581713,31.0724634115,367.950638264,-336.878174852,88695,85588,2301.74959691,0.00996462268576,0.0680294386673,-0.77386684534,,,,,"2026-01-16T06:50:08.000+09:00",2231,-30788,0,0.0113636363636,0.0625,0.122727272727,1,0.00113895216401,0.0159453302961,-0.00783584193021,0.0281815207739,0.000353096175131,0.004181257253,-0.00382816107786,0.0261562454195,23.6686858085,"test",85000,0.0352941176471,0.99216415807,1.03529411765,198385,342983.25,0.630121150231,70221847,-0.0790012340253,91711.9355313,85678.0644687,0.384816895689,13518,140259,557429,-42484,-164729,-1419941,22971,17967,677474,,,,,,,,,,,,,,,0.0157629522983,0.00953108747798,-0.0134850479703,-0.00725318314996,,,0,0,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-01-16T00:00:00.000+09:00",88000,90400,87600,89000,260669,0.0113636363636,0.0206422018349,-0.0294438386041,54.3211979677,88183.1689185,88077.390475,105.778443502,315.516199311,-209.737755809,88560,85892,2337.33891142,0.0101694958434,0.0607728570607,-0.432642693767,,,,,"2026-01-19T06:50:08.000+09:00",281,3416,0,0.0191011235955,0.0494382022472,0.176404494382,1,0,0.0318181818182,0.00496838301716,0.0361849764821,0.0011885218371,0.00354512583496,-0.00235660399786,0.0262622349598,23.867398331,"test",85096.6666667,0.0458694034236,1.00496838302,1.04586940342,214563.4,329394.15,0.791358923648,70482516,0.0381303068072,91251.0221106,85868.9778894,0.58175332307,57950,108275,664388,-45772,-136270,-1431664,-11878,20207,580377,,,,,,,,,,,,,,,0.00900251169868,0.00360612304975,0.00236112466496,0.00775751331389,,,0,0,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-01-19T00:00:00.000+09:00",89200,90700,89000,90700,315268,0.0191011235955,0.0365714285714,0.00110375275938,60.3475529579,88570.3737003,88271.6578472,298.715853049,312.156130059,-13.4402770098,88565,86274,2291.81470346,0.0107949317346,0.0611187759206,-0.111287991912,,,,,"2026-01-20T06:50:08.000+09:00",-360,-4536,0,0.00661521499449,0.00551267916207,0.19625137817,1,0.00224719101124,0.0191011235955,0.0241065883814,0.0513016667826,0.00329344931697,0.00344163318698,-0.000148183870009,0.0252680783182,24.0764909859,"test",85213.3333333,0.0643874198091,1.02410658838,1.06438741981,238832.4,332825.1,0.947248269436,70797784,0.122153497438,91271.4921947,85858.5078053,0.894421976198,82392,91359,716640,-61596,-87382,-1424372,-18377,-9151,520181,,,,,,,,,,,,,,,0.0132045926862,0.0144250411171,0.00589653090926,0.00467608247838,,,0,0,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-01-20T00:00:00.000+09:00",91000,93900,88700,91300,576853,0.00661521499449,0.0328054298643,0.0316384180791,62.2409764965,88990.3162079,88495.9794882,494.336719753,348.592247998,145.744471755,88705,86652,2499.54222464,0.00944975404974,0.0666629936227,1.39164059104,,,,,"2026-01-21T06:50:08.000+09:00",202,55502,0,0.0164293537788,-0.0120481927711,0.212486308872,0,0.00330760749724,0.0573318632856,0.0292542697706,0.0536398467433,0.0054144219031,0.00381809691126,0.00159632499185,0.0273772423291,24.6872488136,"test",85340,0.0698382938833,1.02925426977,1.06983829388,314032.6,345181.85,1.67115681198,71374637,0.249098554863,91661.6704247,85748.3295753,0.93883822464,78954,99778,687294,-37340,-69500,-1146952,-42111,-29688,271398,,,,,,,,,,,,,,,-0.00385551699812,0.00827171712999,0.0104707319926,-0.00165650213551,,,1,0,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-01-21T00:00:00.000+09:00",90100,93500,90000,92800,443939,0.0164293537788,0.0569476082005,0.0415263748597,66.5422688079,89576.4214067,88814.7958224,761.625584325,431.198915263,330.426669062,88890,87080,2571.00349431,0.00993558471175,0.0777058333984,0.596504853853,,,,,"2026-01-22T06:50:08.000+09:00",-108,-44839,0,0.00754310344828,-0.0161637931034,0.210129310345,0,-0.013143483023,0.0383351588171,0.0439869501631,0.0656867248507,0.00820717224488,0.00464654003516,0.00356063220972,0.0277047790335,24.4416443634,"test",85463.3333333,0.0858457818168,1.04398695016,1.08584578182,362570,344783.75,1.28758678447,71818576,0.248231536434,92343.6357654,85436.3642346,1.06607011648,74498,116175,695606,-39923,-70233,-1142636,-37958,-48514,253538,,,,,,,,,,,,,,,0.00494908662948,-0.0256869834182,0.0114802671493,0.0421163371969,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-01-22T00:00:00.000+09:00",92800,96200,92100,93500,398851,0.00754310344828,0.0625,0.0423634336678,68.3539792057,90180.0488826,89161.8479837,1018.20089891,548.599311993,469.601586919,89080,87452,2680.21753043,0.00995605437528,0.089532585048,0.285411634386,,,,,"2026-01-23T06:50:08.000+09:00",-1138,19836,0,-0.00106951871658,-0.0245989304813,0.189304812834,0,0,0.0441810344828,0.0496183206107,0.0691579380689,0.0108898491862,0.00586737232078,0.00502247686544,0.028665428133,24.3420599078,"test",85580,0.0925449871465,1.04961832061,1.09254498715,399116,351615.55,1.13433834198,72217427,0.262838204966,93067.781338,85092.218662,1.05419287385,-11297,66544,619129,35714,-9184,-1054367,-26927,-59049,246918,,,,,,,,,,,,,,,0.00867629477406,0.0200359511821,-0.00113319132578,-0.0124928477338,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-01-23T00:00:00.000+09:00",93500,94700,92700,93400,290698,-0.00106951871658,0.0494382022472,0.0389321468298,67.7892506277,90675.4259776,89475.7851701,1199.6408075,678.807611095,520.833196408,89255,87842,2631.63056397,0.00998027763219,0.0986394850922,-0.375153767959,,,,,"2026-01-26T06:50:08.000+09:00",393,57033,0,-0.0235546038544,0.00321199143469,0.170235546039,1,0,0.0213903743316,0.0464399753515,0.0632726941554,0.0128441199947,0.00726774744213,0.00557637255255,0.0281759161025,24.0246868308,"test",85663.3333333,0.0903147982412,1.04643997535,1.09031479824,405121.8,352622.35,0.824389038301,71926729,0.182504030161,93657.033621,84852.966379,0.970805127461,-15878,25950,582414,-18240,-41968,-1005980,-8434,-26244,197620,,,,,,,,,,,,,,,0.00757996417992,0.0243005101252,-0.0086494828965,-0.0253700288418,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-01-26T00:00:00.000+09:00",93400,93600,90700,91200,305241,-0.0235546038544,0.00551267916207,0.003300330033,56.692219851,90756.1296733,89603.5047871,1152.62488623,773.571066122,379.053820107,89270,88136,2650.7998094,0.0111783504895,0.099167252347,-0.249211264383,,,,,"2026-01-27T06:50:08.000+09:00",-1977,-33705,0,-0.0109649122807,0.0339912280702,0.0986842105263,1,0,0.0310492505353,0.0216198050857,0.0347644549333,0.0126384307701,0.00848213888291,0.00415629188714,0.0290657873838,24.0496670836,"test",85825,0.0626274395572,1.02161980509,1.06262743956,403116.4,346179.1,0.881743005283,71621488,0.0791141059642,93696.3303085,84843.6696915,0.718013553608,-76659,-42876,519872,24720,16083,-912161,8967,-21170,162396,,,,,,,,,,,,,,,-0.00811211065175,0.0709104262876,-0.0154424932026,-0.094465030142,,,0,0,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-01-27T00:00:00.000+09:00",91200,91500,89700,90200,289827,-0.0109649122807,-0.0120481927711,-0.0120481927711,52.4863634247,90670.5712621,89647.6896177,1022.88164436,823.43318177,199.448462592,89215,88278,2590.02839445,0.0113911389897,0.097534238739,-0.24221476658,,,,,"2026-01-28T06:50:08.000+09:00",-56,-51044,0,0.0121951219512,0.0753880266075,0.0975609756098,1,0,0.0197368421053,0.0110407442695,0.0217721289563,0.0113401512679,0.00912897097306,0.00221118029481,0.0287142837522,23.9868241783,"test",86056.6666667,0.0481465700895,1.01104074427,1.04814657009,345711.2,320431.25,0.904490432815,71331661,-0.0853315648833,93565.7585546,84864.2414454,0.613198651183,-47450,-59860,464566,22100,50256,-785635,-19065,-36003,92906,,,,,,,,,,,,,,,0.0273275160165,0.0170798846309,-0.0382924282972,-0.0280447969116,,,0,0,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-01-28T00:00:00.000+09:00",89800,91300,89700,91300,285606,0.0121951219512,-0.0161637931034,0.0235426008969,56.3247096801,90767.4064525,89770.0829793,997.323473162,858.211240048,139.112233114,89320,88460,2519.31208056,0.0104665229343,0.0995206497932,-0.156937276406,,,,,"2026-01-29T06:50:08.000+09:00",-830,51666,0,-0.00109529025192,0.0558598028478,-0.00547645125958,1,-0.00443458980044,0.0177383592018,0.0221674876847,0.0321049061723,0.0109235867816,0.0093999040531,0.00152368272852,0.0275937796337,23.9842745843,"test",86305,0.0578761369561,1.02216748768,1.05787613696,314044.6,300508.65,0.950408582249,71617267,0.0703483909698,93764.5922198,84875.4077802,0.722742593932,27911,-20637,416711,20132,18087,-673489,-45721,-34007,38009,,,,,,,,,,,,,,,0.0169051201117,0.047044587517,-0.00470999816048,-0.0348494655658,,,0,0,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-01-29T00:00:00.000+09:00",91400,91500,88900,91200,400480,-0.00109529025192,-0.0245989304813,0.0316742081448,55.8827368788,90833.959306,89876.0027587,957.956547315,878.160301502,79.7962458135,89460,88644,2525.07550337,0.0102211329417,0.100513162004,0.990938509873,,,,,"2026-01-30T06:50:08.000+09:00",617,1529,0,0.0274122807018,0.0614035087719,-0.0690789473684,1,0.00109529025192,0.0284775465498,0.0194500335345,0.0288344388791,0.01050390951,0.00962895067436,0.000874958835674,0.0276872313966,24.3212292828,"test",86566.6666667,0.0535232961109,1.01945003353,1.05352329611,314370.4,304080.85,1.31701815488,71216787,0.0577744372919,93955.9537364,84964.0462636,0.693507329258,122693,91114,200251,-71751,-91382,-404124,-45329,-39572,-10345,,,,,,,,,,,,,,,0.00975475795862,0.0272513938881,-0.0108500482105,-0.02834668414,,,0,0,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-01-30T00:00:00.000+09:00",90800,95400,89800,93700,592573,0.0274122807018,0.00321199143469,0.0684150513113,63.5774381453,91274.8886435,90159.2618136,1115.62682994,925.65360719,189.973222754,89760,88920,2744.71296742,0.011405687097,0.106462412391,2.43964073415,,,,,"2026-02-02T06:50:08.000+09:00",-790,25520,0,0.00640341515475,0.0907150480256,-0.0725720384205,1,-0.00438596491228,0.0614035087719,0.0438948306595,0.0537561853351,0.0119063695832,0.00987890722721,0.00202746235596,0.0292925610183,24.7400828194,"test",86898.3333333,0.0782715433744,1.04389483066,1.07827154337,374745.4,313685.1,1.88906964341,71809360,0.214295004768,94538.0330681,84981.9669319,0.912303550837,125816,81834,226473,-114738,-46242,-302901,-2013,-29582,-42171,,,,,,,,,,,,,,,0.000595642805841,-0.0128562963217,0.0268166378959,0.0402685770235,,,0,0,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-02-02T00:00:00.000+09:00",93700,98900,92600,94300,484965,0.00640341515475,0.0339912280702,0.0801832760596,65.1485253277,91740.2903907,90465.9831607,1274.30722995,995.384331743,278.92289821,90110,89182,2998.66204117,0.0112736018503,0.111532505027,1.36511990201,,,,,"2026-02-03T06:50:08.000+09:00",-7860,4091,0,0.0286320254507,0.0965005302227,-0.084835630965,1,0,0.0672358591249,0.046498723782,0.0573882622054,0.013513332237,0.0105555072295,0.00295782500753,0.0317991732892,24.546068471,"test",87276.6666667,0.080472062025,1.04649872378,1.08047206202,410690.2,320889.6,1.5113141716,72294325,0.338163499222,95135.097014,85084.902986,0.916907373961,43950,99972,222338,-34999,-41632,-212310,-6114,-49088,-103927,,,,,,,,,,,,,,,-0.0525786890643,-0.0444390311804,0.0589821042191,0.0508424463352,,,0,0,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-02-03T00:00:00.000+09:00",94300,97500,94300,97000,362372,0.0286320254507,0.0753880266075,0.111111111111,71.1742307767,92549.4764844,90949.9844081,1599.49207634,1116.20588066,483.28619568,90595,89522,3013.04332395,0.0124414325635,0.12532228186,0.314475764467,,,,,"2026-02-04T06:50:08.000+09:00",95,22635,0,-0.00618556701031,0.123711340206,-0.121649484536,1,0,0.033934252386,0.0706992659639,0.0835325394875,0.0164896090345,0.0115072771202,0.00498233191422,0.0310623023087,24.282892845,"test",87686.6666667,0.106211510682,1.07069926596,1.10621151068,425199.2,324545.15,1.1165534287,72656697,0.390182228882,96271.7860626,84918.2139374,1.06413963195,-98336,40228,165213,44738,-68744,-158358,57631,37124,-60869,,,,,,,,,,,,,,,0.06837021458,0.0418533085691,-0.0397381891293,-0.0132212831185,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-02-04T00:00:00.000+09:00",96800,97800,95300,96400,337228,-0.00618556701031,0.0558598028478,0.106773823192,68.346267841,93141.8647176,91353.6892667,1788.17545085,1250.5997947,537.575656149,91060,89868,2976.39737224,0.0125892453643,0.131153052848,0.0655717839635,,,,,"2026-02-05T06:50:08.000+09:00",76,47217,0,0.00414937759336,0.0570539419087,-0.0674273858921,1,-0.0020618556701,0.0257731958763,0.0586426531957,0.0726843815374,0.0185495378719,0.012973026916,0.0055765109559,0.0308754914132,24.2047760191,"test",88103.3333333,0.0941697249442,1.0586426532,1.09416972494,435523.6,329444.9,1.02362489145,72319469,0.369506403043,97031.3984962,85088.6015038,0.947131438593,-82438,-28515,212780,59756,-6618,-215141,24849,40988,-41812,,,,,,,,,,,,,,,0.0156994599174,0.00445675635525,-0.0218850269277,-0.0106423233656,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-02-05T00:00:00.000+09:00",96400,99000,95200,96800,372887,0.00414937759336,0.0614035087719,0.121668597914,69.2241857479,93704.654761,91757.1196914,1947.53506961,1389.98684968,557.548219929,91585,90196,3035.22613136,0.0121573518908,0.132136833972,0.31794676888,,,,,"2026-02-06T06:50:08.000+09:00",-2490,32939,0,0.0557851239669,0.0206611570248,-0.0867768595041,1,0,0.0394190871369,0.0569416389147,0.0732183245377,0.0201191639423,0.0143593682818,0.00575979566043,0.0313556418529,24.309432977,"test",88468.3333333,0.094176824099,1.05694163891,1.0941768241,430005,335469.1,1.11153903594,72692356,0.456067339734,97635.8759696,85534.1240304,0.93092934198,-102152,-124873,173044,64752,94871,-170424,41470,37711,-42943,,,,,,,,,,,,,,,-0.0386382677664,-0.0356872536823,0.0427876453597,0.0398366312756,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-02-06T00:00:00.000+09:00",96800,103000,92500,102200,971431,0.0557851239669,0.0907150480256,0.172018348624,78.0677977175,95011.6309516,92530.6663809,2480.9645707,1608.18239389,872.782176813,92335,90604,3568.42426484,0.016320904738,0.157768038106,3.37127965128,,,,,"2026-02-09T06:50:08.000+09:00",-842,19809,0,0.0117416829746,0.0244618395303,-0.13698630137,1,0,0.10847107438,0.106839226729,0.127985519403,0.0242755828835,0.0157356398619,0.00853994302165,0.034916088697,25.3212124778,"test",88940,0.149089273668,1.10683922673,1.14908927367,505776.6,375051.8,2.59012488408,73663787,0.513473605513,99618.7558993,85051.2441007,1.17719183183,11761,-73827,142232,99565,145559,-78921,-107883,-68746,-104365,,,,,,,,,,,,,,,-0.0144144458195,-0.0249366209255,0.0701995697864,0.0807217448924,,,0,0,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-02-09T00:00:00.000+09:00",102900,104000,99500,103400,577371,0.0117416829746,0.0965005302227,0.181714285714,79.4790047018,96302.1492668,93335.8022046,2966.3470622,1879.81532755,1086.53173465,93130,91030,3634.96538878,0.0163027025162,0.180106945457,1.03467348878,,,,,"2026-02-10T06:50:08.000+09:00",2316,-46370,0,0.0541586073501,0.0493230174081,-0.146034816248,1,0.00684931506849,0.0440313111546,0.110275958338,0.135889267275,0.0286880760367,0.0181800321813,0.0105080438554,0.0351544041468,24.8126005609,"test",89388.3333333,0.156750508083,1.11027595834,1.15675050808,524257.8,394224.2,1.46457523409,74241158,0.537134960259,101516.679915,84743.3200848,1.11228043182,-21706,-94171,54284,141257,169638,56707,-119358,-72256,-151665,,,,,,,,,,,,,,,0.0410481928184,0.043283954958,-0.0293065098439,-0.0315422719835,,,0,0,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-02-10T00:00:00.000+09:00",104300,114300,102900,109000,1433990,0.0541586073501,0.123711340206,0.233031674208,84.4933821612,98255.6647642,94496.1131524,3759.55161181,2255.7625844,1503.78902741,94160,91582,4189.61071815,0.019104477569,0.224777270158,3.46427624438,,,,,"2026-02-11T06:50:08.000+09:00",748,-29550,0,-0.0651376146789,0.0155963302752,-0.197247706422,1,0.00870406189555,0.110251450677,0.157604078165,0.19019021205,0.0344912991909,0.0206950695816,0.0137962296092,0.0384367955794,25.7750744878,"test",89820,0.213538187486,1.15760407816,1.21353818749,738581.4,455881.1,3.14553509676,75675148,0.599736422501,104742.513879,83577.486121,1.20115665189,-43152,-69689,10457,107722,157855,69867,-66170,-86090,-114657,,,,,,,,,,,,,,,0.000688934020883,-0.0109529510886,0.0534696733292,0.0651115584387,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-02-11T00:00:00.000+09:00",109000,111200,101000,101900,1034422,-0.0651376146789,0.0570539419087,0.160592255125,63.3556293031,98816.3317235,95044.5492152,3771.78250838,2558.96656919,1212.81593918,94865,91850,4618.92423828,0.0250756856177,0.224994909118,1.77512134045,,,,,"2026-02-12T06:50:08.000+09:00",392,-85178,0,-0.0304219823356,0.102060843965,-0.142296368989,1,0,0.0935779816514,0.0741580140199,0.109417528579,0.0370145486592,0.0251125276663,0.0119020209929,0.0453280101892,25.3811005938,"test",90148.3333333,0.130359222762,1.07415801402,1.13035922276,878020.2,497539.6,2.07907471084,74640726,0.465792069616,105537.071027,84192.9289732,0.829598630967,-58790,-50179,16844,10202,96005,37241,53029,-40566,-82099,,,,,,,,,,,,,,,0.00995908851706,-0.000295911047346,-0.075096703196,-0.0648417036316,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-02-12T00:00:00.000+09:00",101900,103500,97200,98800,1163082,-0.0304219823356,0.0206611570248,0.122727272727,56.6873977714,98813.8191507,95322.7307548,3491.08839591,2745.39093454,745.697461369,95405,92074,4739.00107841,0.026412222521,0.21623469992,1.88617145028,,,,,"2026-02-13T06:50:08.000+09:00",5424,-138218,0,0.0597165991903,0.125506072874,-0.101214574899,1,0,0.0618253189401,0.0355851370473,0.0730499380933,0.0353349027926,0.027787357637,0.00754754515556,0.0479655979596,25.4674368201,"test",90428.3333333,0.0925779162136,1.03558513705,1.09257791621,1036059.2,544887.65,2.13453544047,73477644,0.298758560595,105719.935773,85090.0642271,0.664567190467,70456,78437,111222,-62298,42588,36893,-5928,-119654,-180564,,,,,,,,,,,,,,,0.031334450153,0.00997425708827,-0.0617564324887,-0.0403962394239,,,0,0,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-02-13T00:00:00.000+09:00",98400,105000,98000,104700,959157,0.0597165991903,0.0244618395303,0.176404494382,64.3730263923,99719.3854352,96017.3432915,3702.04214373,2936.72117638,765.320967356,96190,92414,4900.50100138,0.0288763932465,0.221031360446,1.13992538446,,,,,"2026-02-19T06:50:08.000+09:00",224,85799,0,0.03629417383,0.043935052531,-0.170009551098,1,-0.00404858299595,0.0708502024291,0.0884707350036,0.132945224749,0.035358568708,0.0280489128594,0.00730965584868,0.0468051671574,25.3326644495,"test",90841.6666667,0.152554811485,1.088470735,1.15255481149,1033604.4,579812.05,1.65425502971,74436801,0.340997138642,106820.503281,85559.4967193,0.900263269543,414335,332885,366842,-249602,-191312,-133963,-175678,-153885,-278457,,,,,,,,,,,,,,,-0.00276335637338,-0.0176822174264,0.0624799555637,0.0773988166167,,,0,0,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-02-19T00:00:00.000+09:00",105000,108500,104800,108500,611155,0.03629417383,0.0493230174081,0.19625137817,68.2773903382,101070.249214,96941.9845291,4128.26468526,3175.02987815,953.23480711,97080,92744,4821.89378699,0.029427686697,0.238585699932,0.0505730766614,,,,,"2026-02-20T06:50:08.000+09:00",1002,-28336,0,0.0202764976959,-0.0764976958525,-0.185253456221,0,0.00286532951289,0.0353390639924,0.117634940255,0.169887000776,0.0380485224448,0.0292629481857,0.00878557425908,0.0444414173916,24.9176113404,"test",91296.6666667,0.188433312644,1.11763494026,1.18843331264,1040361.2,594606.4,1.02783118379,75047956,0.357393731383,108660.949875,85499.0501253,0.993051093545,760235,731762,694687,-415918,-461170,-317081,-370720,-291928,-434442,,,,,,,,,,,,,,,0.0309133268325,0.0493906408216,0.00538084699746,-0.0130964669917,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-02-20T00:00:00.000+09:00",108500,111500,107500,110700,621640,0.0202764976959,0.0155963302752,0.212486308872,70.3062857242,102551.749335,97961.0967862,4590.65254902,3458.15441233,1132.4981367,98050,93108,4763.18708792,0.0295127965487,0.258636792767,0.0757664814265,,,,,"2026-02-23T06:50:08.000+09:00",1984,-36854,0,0.0144534778681,-0.105691056911,-0.251129177958,0,0,0.036866359447,0.129015808261,0.188941873953,0.0414693093859,0.0312389739144,0.0102303354715,0.0430278869731,24.9546955447,"test",91808.3333333,0.205772896433,1.12901580826,1.20577289643,877891.2,596845.75,1.04154214049,75669596,0.359804773679,110729.668765,85370.3312346,0.99883006544,484611,606200,516879,-299756,-364890,-225523,-202688,-256172,-341141,,,,,,,,,,,,,,,0.0231238715928,-0.00578094442195,-0.00284737389691,0.0260574421178,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-02-23T00:00:00.000+09:00",111500,113900,110700,112300,677150,0.0144534778681,0.102060843965,0.210129310345,71.7227632873,104051.480207,99023.237765,5028.24244172,3772.17201821,1256.07042352,99025,93520,4651.53086736,0.0294947968976,0.279908836242,0.210730967553,,,,,"2026-02-24T06:50:07.000+09:00",390,-61554,0,-0.00979519145147,-0.191451469279,-0.230632235085,0,0.00722673893406,0.0289069557362,0.134057056299,0.200812660393,0.0447750885283,0.0335901337329,0.0111849547953,0.0414205776256,25.0545772338,"test",92361.6666667,0.21587238573,1.1340570563,1.21587238573,806436.8,608506.3,1.11280688466,76346746,0.372072565231,112883.986254,85166.0137456,0.97893113379,231067,622742,523411,-213175,-414689,-307215,-23049,-229963,-263548,,,,,,,,,,,,,,,0.00646635207187,-0.0017417677643,0.00798712579625,0.0161952456324,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-02-24T00:00:00.000+09:00",111800,112900,110000,111200,600426,-0.00979519145147,0.125506072874,0.189304812834,69.2760358691,105151.252483,99925.2201528,5226.03232983,4062.94408053,1163.0882493,99910,93874,4526.42151969,0.0298079007556,0.291796216717,-0.0563600409918,,,,,"2026-02-25T06:50:07.000+09:00",1626,-62852,0,-0.0170863309353,-0.236510791367,-0.206834532374,0,-0.00445235975067,0.0258236865539,0.113001701531,0.184566546648,0.0469966936136,0.0365372669113,0.0104594267023,0.0407052294936,24.9244803431,"test",92875,0.19730820996,1.11300170153,1.19730820996,693905.6,618585.05,0.970644214567,75746320,0.28523911142,114486.680006,85333.3199939,0.887262394293,-140895,520411,565089,-36014,-434886,-388809,179852,-106148,-227663,,,,,,,,,,,,,,,0.0211337834347,0.0112935008116,-0.0309289748862,-0.0210886922631,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-02-25T00:00:00.000+09:00",111200,112500,108200,109300,1031914,-0.0170863309353,0.043935052531,0.170235546039,65.1423488735,105789.521331,100619.64829,5169.87304183,4284.32987279,885.543169037,100705,94184,4510.248554,0.0302830715483,0.293974704297,1.15786267039,,,,,"2026-02-26T06:50:07.000+09:00",1112,-102655,0,-0.0832570905764,-0.20494053065,-0.207685269899,0,0,0.0386690647482,0.0853482945236,0.160494351482,0.0472998448475,0.0391978945361,0.00810195031141,0.0412648541079,25.4487775624,"test",93333.3333333,0.171071428571,1.08534829452,1.17107142857,708457,655645.85,1.57388931845,74714406,0.212590150613,115507.361298,85902.6387019,0.790325301041,115325,307190,648082,-200985,-316273,-408268,67385,-13109,-265322,,,,,,,,,,,,,,,0.019133482086,0.000214592274678,-0.0362198130213,-0.0173009232099,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-02-26T00:00:00.000+09:00",104900,104900,98500,100200,1717390,-0.0832570905764,-0.0764976958525,0.0986842105263,49.8117577135,104929.594973,100588.563231,4341.03174163,4295.67024656,45.3614950729,101155,94326,4959.51651442,0.035732958478,0.279810168242,2.55192993314,,,,,"2026-02-27T06:50:07.000+09:00",771,-76908,0,-0.0119760479042,-0.13872255489,-0.142714570858,0,-0.0402561756633,0.0585544373285,-0.00944095694726,0.0622733922778,0.0433236700762,0.0428709605445,0.000452709531665,0.0494961727986,25.8712397221,"test",93635,0.0701126715438,0.990559043053,1.07011267154,929704,726253.3,2.36472591588,72997016,0.0947002925839,115307.098784,87002.9012157,0.466259421498,137182,-311,737252,-175749,-174520,-507684,-14369,126388,-286884,,,,,,,,,,,,,,,0.0367217523086,0.0196524350998,-0.119978842885,-0.102909525676,,,0,1,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-02-27T00:00:00.000+09:00",101500,103300,98100,99000,690049,-0.0119760479042,-0.105691056911,0.0975609756098,48.2008354246,104017.349592,100470.891881,3546.45771166,4145.82773958,-599.37002792,101595,94476,4976.69390625,0.0357567326746,0.261486142356,-0.149715556725,,,,,"2026-03-03T06:50:07.000+09:00",6,4189,0,-0.0828282828283,-0.139393939394,-0.131313131313,0,0.0129740518962,0.0518962075848,-0.0255425956002,0.0478851771879,0.0358228051683,0.0418770478745,-0.00605424270626,0.0502696354167,24.9473930177,"test",93928.3333333,0.0539950671611,0.9744574044,1.05399506716,943385.8,746264.4,0.924670934323,72306967,0.0653458747329,114877.842316,88312.1576837,0.402317593697,295590,331390,908129,-253214,-388344,-664123,-106151,-9611,-314749,,,,,,,,,,,,,,,-0.0100106702266,0.00389681437529,-0.00196537767761,-0.0158728622795,,,0,1,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-03-03T00:00:00.000+09:00",98500,98500,89500,90800,765705,-0.0828282828283,-0.191451469279,-0.00547645125958,38.9347309742,101983.911194,99754.5295192,2229.38167437,3762.53852654,-1533.15685217,101570,94430,5299.78719866,0.0405221911141,0.263107237616,-0.0126680707734,,,,,"2026-03-04T06:50:07.000+09:00",-645,185185,0,-0.0649779735683,-0.00991189427313,-0.0859030837004,0,-0.00505050505051,0.0909090909091,-0.106035246628,-0.0384411733559,0.024552661612,0.0414376489707,-0.0168849873587,0.0583677004258,24.9649668217,"test",93966.6666667,-0.0336998935793,0.893964753372,0.966300106421,961096.8,770269.35,0.994074345552,71541262,-0.00493366378917,114931.901062,88208.0989377,0.0969884842828,412770,488893,1032941,-313966,-417064,-742366,-142427,-132487,-362028,,,,,,,,,,,,,,,-0.0724232198881,-0.0461778366505,-0.0104050629402,-0.0366504461778,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-03-04T00:00:00.000+09:00",90700,91600,80600,84900,866706,-0.0649779735683,-0.236510791367,-0.0690789473684,33.8869758168,99355.6171638,98654.1939992,701.423164533,3150.31545414,-2448.8922896,101255,94272,5706.9452559,0.0429707169167,0.287740127062,0.208586770383,,,,,"2026-03-05T06:50:07.000+09:00",-5325,85218,0,0.0235571260306,0.0412249705536,0.0270906949352,1,-0.0011013215859,0.121145374449,-0.161522887759,-0.0994144602851,0.00826175694386,0.0371061890947,-0.0288444321508,0.0672196143216,25.0216844702,"test",93921.6666667,-0.0960552233244,0.838477112241,0.903944776676,1014352.8,793580.65,1.09214608496,70674556,-0.0341635724107,115822.563283,86687.4367171,-0.0613498868149,339785,480369,954344,-276750,-415256,-712683,-72874,-126338,-314429,,,,,,,,,,,,,,,-0.120576804543,-0.139984178606,0.0555988309746,0.0750062050377,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-03-05T00:00:00.000+09:00",85800,88800,84900,86900,610384,0.0235571260306,-0.20494053065,-0.0725720384205,36.8746127905,97439.3683693,97783.5129622,-344.144592911,2451.42344473,-2795.56803764,100915,94176,5577.87773762,0.0428439713193,0.308018628633,-0.525834606594,,,,,"2026-03-06T06:50:07.000+09:00",-4393,-46102,0,-0.00690448791715,0.0149597238205,-0.029919447641,1,0.0106007067138,0.0459363957597,-0.138879254818,-0.0772595990486,-0.00396023697251,0.0282097059232,-0.0321699428957,0.0641873157379,24.6943568576,"test",93908.3333333,-0.0746295145976,0.861120745182,0.925370485402,930046.8,794471.2,0.76828964977,71284940,-0.0330043430146,116456.849954,85373.1500458,0.0491205988583,-9208,206857,773105,2057,-185302,-547328,18118,-58878,-294618,,,,,,,,,,,,,,,0.0962709628274,0.141010179469,-0.0727138367968,-0.117453053439,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-03-06T00:00:00.000+09:00",86000,87500,82800,86300,524494,-0.00690448791715,-0.13872255489,-0.084835630965,36.3439978933,95725.6193894,96932.8823724,-1207.26298301,1719.68615918,-2926.94914219,100515,94090,5515.17218493,0.0427987989465,0.329889428707,-0.780487994491,,,,,"2026-03-09T06:50:07.000+09:00",16,15467,0,-0.0127462340672,0.0231749710313,0.00231749710313,1,-0.0103567318757,0.054085155351,-0.141421678356,-0.0827930704644,-0.0139891423292,0.0199268384609,-0.0339159807902,0.0639069778092,24.5357741444,"test",93813.3333333,-0.080088118249,0.858578321644,0.919911881751,691467.6,796447.65,0.658541713319,70760446,-0.0962950295603,117094.417963,83935.5820368,0.0713058193143,-310783,40928,678208,250499,9184,-456868,70985,-47133,-284929,,,,,,,,,,,,,,,0.000173713712638,0.0342705636818,-0.00707820162978,-0.0411750515989,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-03-09T00:00:00.000+09:00",85300,87000,79500,85200,419936,-0.0127462340672,-0.139393939394,-0.121649484536,35.3399734023,94106.2933295,96063.7799745,-1957.48664497,984.25159835,-2941.73824332,99925,94024,5656.9456003,0.042191803018,0.356875845236,-1.09947527689,,,,,"2026-03-10T06:50:07.000+09:00",512,103194,0,0.0551643192488,0.0269953051643,0.0352112676056,1,-0.0115874855156,0.0869061413673,-0.14736052039,-0.0938483791372,-0.0229751953635,0.0115522488069,-0.0345274441704,0.0663960751208,24.3006143105,"test",93691.6666667,-0.0906341723739,0.85263947961,0.909365827626,637445,799325.85,0.525362716594,70340510,-0.14488377925,117755.409418,82094.5905824,0.0870818315185,-208281,-23502,844399,231363,69321,-526058,-9796,-29983,-381856,,,,,,,,,,,,,,,-0.0596253807161,-0.0453722708653,0.0468791466489,0.0326260367981,,,0,0,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-03-10T00:00:00.000+09:00",87000,90400,87000,89900,419359,0.0551643192488,-0.00991189427313,-0.0674273858921,42.6323415879,93459.1712788,95607.2036801,-2148.03240126,357.794798429,-2505.82719968,99600,94040,5624.30662885,0.0442163593619,0.367593851847,-1.12965382881,,,,,"2026-03-11T06:50:07.000+09:00",-151,48867,0,-0.0166852057842,-0.027808676307,-0.0311457174638,0,0.0211267605634,0.0399061032864,-0.0973895582329,-0.0440238196512,-0.0238935750974,0.00397991989354,-0.0278734949909,0.0625618089972,24.3529358545,"test",93661.6666667,-0.040162286243,0.902610441767,0.959837713757,568175.8,803432.4,0.521959283693,70759869,-0.0970585702045,117906.173822,81293.826178,0.235062058999,59,-205854,855602,75608,204272,-531476,-72778,10771,-392245,,,,,,,,,,,,,,,0.0534514372976,0.0321152520231,0.00171288195125,0.0230490672257,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-03-11T00:00:00.000+09:00",89300,90600,87800,88400,343927,-0.0166852057842,0.0412249705536,-0.0867768595041,41.041475024,92680.8372359,95073.3367408,-2392.49950489,-192.264062234,-2200.23544265,99180,94014,5422.57044107,0.044292988093,0.381509348697,-1.33982265057,,,,,"2026-03-12T06:50:07.000+09:00",110,85657,0,-0.00226244343891,0.00452488687783,0.0169683257919,1,-0.00667408231368,0.0311457174638,-0.108691268401,-0.0597145106048,-0.0270644740372,-0.0021749328307,-0.0248895412065,0.0613412945823,24.1378119532,"test",93576.6666667,-0.0553200584191,0.891308731599,0.944679941581,463620,801984.4,0.428844999978,70415942,-0.141923832932,118099.048602,80260.9513981,0.215101952882,23486,-275371,803846,72038,357972,-449582,-92181,-66440,-418580,,,,,,,,,,,,,,,0.0139826012772,-0.000747134519373,-0.0306678070614,-0.0159380712648,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-03-12T00:00:00.000+09:00",88300,89800,87100,88200,234571,-0.00226244343891,0.0149597238205,-0.13698630137,40.8227390933,91991.4776612,94564.2006859,-2572.72302477,-668.355854741,-1904.36717003,98480,93980,5228.10112385,0.0421614889944,0.394981037589,-1.47048468075,,,,,"2026-03-13T06:50:07.000+09:00",-2154,3967,0,0.00113378684807,-0.0147392290249,0.00453514739229,0,-0.00113122171946,0.0305429864253,-0.104386677498,-0.0615024473292,-0.0291691952922,-0.00757773077938,-0.0215914645128,0.0592755229462,23.7528758349,"test",93483.3333333,-0.0565163130683,0.895613322502,0.943483686932,388457.4,765141.4,0.306572092426,70181371,-0.22756682621,117928.866291,79031.1337091,0.235717243199,-117966,-132260,714672,174991,242255,-450632,-52534,-100635,-326507,,,,,,,,,,,,,,,-0.00475940070767,0.0101774231855,0.00249695726876,-0.0124398666244,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-03-13T00:00:00.000+09:00",87500,89100,85700,88300,242357,0.00113378684807,0.0231749710313,-0.146034816248,40.9920801091,91423.558021,94100.1858203,-2676.62779932,-1070.01024366,-1606.61755567,97725,93928,5097.52247215,0.0419958772045,0.405127499156,-1.34378313468,,,,,"2026-03-16T06:50:07.000+09:00",-2304,40643,0,-0.00906002265006,0.00113250283126,0.0713476783692,1,-0.00793650793651,0.0385487528345,-0.0964441033512,-0.059918235244,-0.0303128856096,-0.0121178963042,-0.0181949893054,0.057729586321,23.7866625113,"test",93403.3333333,-0.0546375932336,0.903555896649,0.945362406766,332030,748390.7,0.323837535662,70423728,-0.255042586713,117520.542428,77929.4575725,0.261941355371,-113134,-8205,764174,242100,195873,-430633,-122971,-183185,-395858,,,,,,,,,,,,,,,-0.0171960775534,0.00397074190178,0.0183298644015,-0.0028369550537,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-03-16T00:00:00.000+09:00",90000,92600,86500,87500,266774,-0.00906002265006,0.0269953051643,-0.197247706422,40.0057896793,90819.9337101,93611.283167,-2791.34945689,-1414.2780863,-1377.07137059,96650,93852,5169.12800985,0.0395862251446,0.404829470571,-1.19004201929,,,,,"2026-03-17T06:50:07.000+09:00",-246,19775,0,-0.00114285714286,-0.0525714285714,0.0502857142857,0,0.0192525481314,0.0690826727067,-0.0946714950854,-0.0676810297063,-0.0319011366502,-0.0161631781292,-0.015737958521,0.059075748684,23.8735512094,"test",93336.6666667,-0.0625334809471,0.905328504915,0.937466519053,301397.6,690029.9,0.386612232311,70156954,-0.399851803523,116213.384165,77086.6158347,0.266144754847,-10619,-77709,836379,117963,244572,-439341,-107481,-164125,-459891,,,,,,,,,,,,,,,0.0114101078138,-0.0127237718568,-0.0204701304638,0.00366374920673,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-03-17T00:00:00.000+09:00",87000,88400,86100,87400,195709,-0.00114285714286,-0.027808676307,-0.142296368989,39.8766326533,90293.7900624,93151.1881176,-2857.39805519,-1702.90208008,-1154.49597511,95925,93816,4964.19029486,0.0375440966092,0.412919120068,-1.24976827873,,,,,"2026-03-18T06:50:07.000+09:00",705,27286,0,0.0160183066362,-0.0114416475973,0.08352402746,0,-0.00571428571429,0.0262857142857,-0.0888715142038,-0.0683891873454,-0.0326933415925,-0.0194840054929,-0.0132093360996,0.0567985159595,23.5626347028,"test",93241.6666667,-0.0626508177675,0.911128485796,0.937349182233,256667.6,648094.25,0.301976140044,69961245,-0.361018555557,115729.633296,76120.3667037,0.284772586484,20881,-111438,794343,85309,251956,-375525,-107402,-135259,-486938,,,,,,,,,,,,,,,0.0163301710857,-0.00118598951058,-0.0174730282286,4.31323677245e-05,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-03-18T00:00:00.000+09:00",87600,89700,87000,88800,269640,0.0160183066362,0.00452488687783,-0.101214574899,42.6673136756,90063.9762066,92828.8778866,-2764.90168001,-1915.30200007,-849.599679941,95425,93824,4802.46241666,0.0374552130049,0.4190324612,-0.951988929279,,,,,"2026-03-19T06:50:07.000+09:00",7541,52574,0,-0.0213963963964,-0.00675675675676,0.114864864865,0,0.00228832951945,0.0308924485126,-0.0694262509824,-0.0535470668486,-0.0311362801803,-0.021568716217,-0.0095675639633,0.0540817839714,23.898984944,"test",93175,-0.0469546552187,0.930573749018,0.953045344781,241810.2,603422.15,0.44685134611,70230885,-0.269028821696,115418.086305,75431.913695,0.334317726165,18122,-13569,711840,19390,143225,-348945,-38514,-129518,-428444,,,,,,,,,,,,,,,0.0504478342269,0.0241349587489,-0.0344295275907,-0.00811665211277,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-03-19T00:00:00.000+09:00",87900,89100,86000,86900,238146,-0.0213963963964,-0.0147392290249,-0.170009551098,39.9567050312,89577.2106364,92389.7017469,-2812.49111051,-2094.73982215,-717.751288352,94535,93808,4680.85795833,0.0345496111905,0.419877055927,-0.942664377742,,,,,"2026-03-20T06:50:07.000+09:00",-809,29204,0,0.0172612197929,-0.00345224395857,0.142692750288,0,-0.0101351351351,0.0349099099099,-0.080763738298,-0.0736397748593,-0.0323646848159,-0.0241051763194,-0.00825950849657,0.0538648786919,23.7531525213,"test",93095,-0.0665449272249,0.919236261702,0.933455072775,242525.2,567371.6,0.419735496102,69992739,-0.391635922559,114381.538741,74688.4612589,0.307649079277,-13485,26772,408559,49792,119373,-139947,-36678,-148269,-320891,,,,,,,,,,,,,,,-0.0273095663651,-0.017949466669,0.00591316996867,-0.00344692972744,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-03-20T00:00:00.000+09:00",87500,90500,86900,88400,1455601,0.0172612197929,0.00113250283126,-0.185253456221,43.0335997526,89396.1013077,92094.1682841,-2698.06697645,-2215.40525301,-482.661723434,93530,93830,4603.65381845,0.0335457837574,0.404803179679,2.11803403964,,,,,"2026-03-23T06:50:07.000+09:00",363,47739,0,-0.0622171945701,-0.0282805429864,0.147058823529,0,0.00690448791715,0.0414269275029,-0.0548487116433,-0.0578706170734,-0.0305211196431,-0.0250611453961,-0.00545997424699,0.0520775318829,25.5805566804,"test",93058.3333333,-0.0500582072177,0.945151288357,0.949941792782,485174,609593.9,2.38782080989,71448340,-0.295247048896,112460.620698,74599.3793023,0.364505235145,-31409,-29713,2699,86650,96506,127043,-52493,-64781,-168711,,,,,,,,,,,,,,,0.00311978373201,0.015776401861,0.0141414360609,0.00148481793188,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-03-23T00:00:00.000+09:00",88100,88100,82700,82900,340283,-0.0622171945701,-0.0525714285714,-0.251129177958,35.7912277283,88396.7011065,91413.1187816,-3016.4176751,-2375.60773743,-640.809937671,92140,93742,4681.96425998,0.0346698729467,0.384803046524,-0.632274394472,,,,,"2026-03-24T06:50:07.000+09:00",-7000,-98245,0,0.0422195416164,0.037394451146,0.229191797346,1,-0.00339366515837,0.0610859728507,-0.100282179292,-0.115657869472,-0.0363862204475,-0.0286563056385,-0.00772991480906,0.0564772528346,24.0629232445,"test",92965,-0.108266551928,0.899717820708,0.891733448072,499875.8,595526.05,0.571399017726,71108057,-0.382984002127,109867.876353,74412.1236466,0.239393489219,-46151,-49101,181078,105889,131151,56700,-56633,-78670,-282389,,,,,,,,,,,,,,,-0.0649432643742,-0.0556426062401,0.00272606980404,-0.00657458833004,,,0,0,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-03-24T00:00:00.000+09:00",85500,87100,83600,86400,273563,0.0422195416164,-0.0114416475973,-0.230632235085,42.4309820844,88089.5163209,91041.7766496,-2952.26032875,-2490.93825569,-461.322073054,90845,93728,4647.53824141,0.0362890524009,0.335961394036,-0.737576309852,,,,,"2026-03-25T06:50:07.000+09:00",2880,-19882,0,0.0208333333333,-0.0393518518519,0.157407407407,0,0.0313630880579,0.0422195416164,-0.0489294952942,-0.078183680437,-0.0341696797309,-0.0288303038853,-0.00533937584553,0.0537909518682,23.8860301765,"test",92920,-0.0701678863539,0.951070504706,0.929832113646,515446.6,575346.7,0.475475048349,71381620,-0.431489917297,106105.206421,75584.7935794,0.354359768227,-47884,-41993,129608,138541,172605,211769,-86882,-127749,-384724,,,,,,,,,,,,,,,0.0274097026315,0.0223814603105,0.0148098389849,0.0198380813059,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-03-25T00:00:00.000+09:00",86900,88700,86200,88200,269866,0.0208333333333,-0.00675675675676,-0.206834532374,45.5495028488,88106.51381,90831.2746756,-2724.76086561,-2537.70277768,-187.05808793,89695,93766,4494.14265274,0.0370037504402,0.26953394784,-0.69719343188,,,,,"2026-03-26T06:50:07.000+09:00",4063,-21389,0,-0.0181405895692,-0.0113378684807,0.115646258503,0,0.00578703703704,0.0289351851852,-0.0166675957411,-0.0593605358019,-0.0308929803357,-0.0287721403365,-0.00212083999921,0.0509539983304,23.8930430605,"test",92895,-0.0505409333118,0.983332404259,0.949459066688,515491.8,558818.7,0.482922278728,71651486,-0.366383050531,101782.923726,77607.0762742,0.438161423173,129993,82158,273587,-18188,58928,144869,-109851,-136118,-458414,,,,,,,,,,,,,,,0.0158968800415,0.0339830931659,0.00493645329185,-0.0131497598326,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-03-26T00:00:00.000+09:00",88600,88600,86500,86600,183105,-0.0181405895692,-0.00345224395857,-0.207685269899,43.303968619,87874.7424546,90517.8469218,-2643.10446724,-2558.78311559,-84.3213516523,88560,93754,4323.13246326,0.0370133924748,0.183483044768,-0.818392026337,,,,,"2026-03-27T06:50:07.000+09:00",2157,-41336,0,-0.0080831408776,-0.026558891455,0.118937644342,0,0.00453514739229,0.0238095238095,-0.0221318879855,-0.0763060776074,-0.0305208368042,-0.0295471491408,-0.000973687663422,0.0499206981901,23.4868701324,"test",92840,-0.0672124084446,0.977868112014,0.932787591555,504483.6,516378.25,0.354594718116,71468381,-0.314306905839,96684.6292223,80435.3707777,0.37937911095,174770,139154,240523,-67198,14161,190487,-105052,-147044,-454826,,,,,,,,,,,,,,,-0.0322125550095,-0.0197576646113,0.0140719654403,0.00161707504211,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-03-27T00:00:00.000+09:00",86000,87200,82900,85900,221653,-0.0080831408776,-0.0282805429864,-0.142714570858,42.3209667159,87570.9359231,90175.7841869,-2604.84826377,-2567.99614523,-36.8521185428,87845,93722,4321.48014446,0.0330795995198,0.14086713787,-0.723292378399,,,,,"2026-03-30T06:50:07.000+09:00",208,-18763,0,0.0011641443539,0.0069848661234,0.119906868452,1,-0.00692840646651,0.0496535796767,-0.0221412715579,-0.0834595932652,-0.0303241939903,-0.029895182133,-0.000429011857308,0.0503082671066,23.669807483,"test",92756.6666667,-0.0739210119668,0.977858728442,0.926078988033,257694,441591.4,0.501941387445,71246728,-0.198179584113,94032.2368631,81657.7631369,0.342821598475,200153,189569,192579,-122657,-36702,264861,-82556,-157812,-452911,,,,,,,,,,,,,,,-0.0039538793435,0.0042845579955,-0.0041292615341,-0.0123676988731,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-03-30T00:00:00.000+09:00",85800,86100,83000,86000,141895,0.0011641443539,0.037394451146,-0.131313131313,42.5216989993,87329.2534734,89866.4668397,-2537.2133663,-2561.83958944,24.6262231382,87195,93674,4234.23156271,0.0331069415531,0.0807239116327,-0.892306259518,,,,,"2026-03-31T06:50:07.000+09:00",2110,-13969,0,-0.0348837209302,0.0255813953488,0.141860465116,1,-0.0011641443539,0.0360884749709,-0.0137049142726,-0.0819224117685,-0.0295024810035,-0.0297888324354,0.000286351431839,0.0492352507292,23.2249452018,"test",92668.3333333,-0.0719591374256,0.986295085727,0.928040862574,218016.4,414183.7,0.342589532133,71388623,-0.110861919482,90714.3607374,83675.6392626,0.330224849175,123577,251886,101574,-64249,-111210,333834,-65279,-144764,-417542,,,,,,,,,,,,,,,-0.0297065383067,-0.0301880842043,0.0308706826606,0.0313522285582,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-03-31T00:00:00.000+09:00",85000,85000,82700,83000,227636,-0.0348837209302,-0.0393518518519,-0.0859030837004,38.2239526096,86663.2144775,89357.8396664,-2694.6251889,-2588.39670933,-106.228479568,86805,93578,4167.5007368,0.028966996786,0.0821015215012,-0.538297217847,,,,,"2026-04-01T06:50:07.000+09:00",3410,-36088,0,0.0506024096386,0.0493975903614,0.187951807229,1,-0.0116279069767,0.0267441860465,-0.0438338805368,-0.1130393896,-0.0324653637217,-0.0311855025221,-0.00127986119961,0.0502108522506,23.6620990278,"test",92565,-0.103332793172,0.956166119463,0.896667206828,208831,387280.25,0.587781070685,71160987,-0.0490955838827,90368.411287,83241.588713,-0.0338985165604,108899,295937,-63348,-34699,-159079,469754,-83987,-144149,-396386,,,,,,,,,,,,,,,-0.0426051200424,-0.0493744636647,0.00772139911221,0.0144907427345,,,0,1,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-04-01T00:00:00.000+09:00",85700,88100,84000,87200,250104,0.0506024096386,-0.0113378684807,0.0270906949352,46.392885455,86745.7968656,89197.9996911,-2452.20282553,-2561.15793257,108.955107038,86920,93562,4234.10782703,0.0277400261042,0.0795429143739,-0.384612793048,,,,,"2026-04-02T06:50:07.000+09:00",5240,13036,0,-0.0332568807339,0.0309633027523,0.129587155963,1,0.0325301204819,0.0493975903614,0.00322135296825,-0.0679976913704,-0.0281215920359,-0.0293710772084,0.00124948517246,0.0485562824201,23.8055917203,"test",92545,-0.0577556864228,1.00322135297,0.942244313577,204878.6,356450.15,0.7016521104,71411091,0.103315288267,90376.9350587,83463.0649413,0.540498302,108714,168290,-38492,-66545,-85059,475066,-45788,-93749,-425825,,,,,,,,,,,,,,,0.0843628648223,0.0606144110073,-0.0337604551837,-0.0100120013688,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-04-02T00:00:00.000+09:00",87600,89800,83600,84300,236976,-0.0332568807339,-0.026558891455,-0.029919447641,42.2395424019,86369.5204247,88835.1848992,-2465.66447446,-2542.05924095,76.3947664912,86790,93468,4374.52869653,0.0282626013604,0.0838996216739,-0.371582005441,,,,,"2026-04-03T06:50:07.000+09:00",-1364,-121,0,0.0260972716489,0.0510083036773,0.172004744958,1,0.0045871559633,0.0711009174312,-0.0286899412375,-0.0980870458339,-0.0292486889022,-0.0301549138903,0.000906224988034,0.0518923926041,23.7178512932,"test",92488.3333333,-0.0885336889337,0.971310058763,0.911466311066,215652.8,337779.75,0.701569587875,71174115,-0.0164049206621,90430.8240825,83149.1759175,0.158044450439,90861,167977,201643,-57579,-101591,274198,-38819,-78531,-474479,,,,,,,,,,,,,,,-0.044654753865,-0.0536114246806,0.011397873131,0.0203545439467,,,0,1,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-04-03T00:00:00.000+09:00",85100,88200,84000,86500,185659,0.0260972716489,0.0069848661234,0.00231749710313,46.1762211088,86389.5942055,88662.20824,-2272.61403445,-2488.17019965,215.556165201,86800,93384,4362.06236106,0.028834265597,0.0837899036005,-0.501278154948,,,,,"2026-04-06T06:50:07.000+09:00",-152,12837,0,0.0196531791908,0.0936416184971,0.15838150289,1,0.00948991696323,0.0498220640569,-0.00345622119816,-0.0737171249893,-0.0262729946179,-0.0287649734064,0.00249197878846,0.0504284666019,23.4995666297,"test",92475,-0.0646120573128,0.996543778802,0.935387942687,208454,320838,0.578668985594,71359774,0.0934004076824,90436.4818163,83163.5181837,0.45875134056,53261,149045,300696,-54657,-91079,164598,542,-61051,-466829,,,,,,,,,,,,,,,0.0273688634996,0.00701478690573,-0.00127159185071,0.0190824847431,,,0,0,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-04-06T00:00:00.000+09:00",86100,88900,86100,88200,160766,0.0196531791908,0.0255813953488,0.0352112676056,49.0650772895,86668.1181739,88627.9705926,-1959.85241866,-2382.50664345,422.654224789,86950,93322,4250.48647813,0.0289527073758,0.0829785440767,-0.543215370256,,,,,"2026-04-07T06:50:07.000+09:00",1613,-9750,0,-0.0124716553288,0.0419501133787,0.109977324263,1,-0.00462427745665,0.0323699421965,0.0143760782059,-0.0548852360644,-0.0222205489644,-0.0270125469779,0.00479199801349,0.0481914566681,23.3750674126,"test",92490,-0.0463833927992,1.01437607821,0.953616607201,212228.2,307879.5,0.522171823717,71520540,0.191638287057,90557.4922037,83342.5077963,0.673250547667,80762,125475,250551,-25398,-46208,218305,-55143,-83613,-471172,,,,,,,,,,,,,,,0.0135811652688,-0.0153983548766,0.00607201392194,0.0350515340674,,,0,0,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-04-07T00:00:00.000+09:00",89300,89400,86500,87100,206901,-0.0124716553288,0.0493975903614,-0.0311457174638,47.2961657415,86734.5615318,88514.7875857,-1780.22605395,-2262.05052555,481.824471605,86810,93208,4154.02315826,0.0264006228238,0.077101263545,-0.334148861084,,,,,"2026-04-08T06:50:07.000+09:00",-1399,-33708,0,0.0321469575201,0.0872560275545,0.12858783008,1,0.0124716553288,0.0328798185941,0.0033406289598,-0.0655308557205,-0.0204388754758,-0.0259707293404,0.00553185386458,0.0476925735736,23.6148078599,"test",92490,-0.05827657044,1.00334062896,0.94172342956,208081.2,297256.6,0.696035008138,71313639,0.0931467964042,90156.5803442,83463.4196558,0.543327810806,49525,108603,251109,30282,-36610,228872,-78707,-73251,-480408,,,,,,,,,,,,,,,0.00815546948533,-0.0101587786551,-0.0206271248141,-0.00231287667369,,,0,0,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-04-08T00:00:00.000+09:00",88200,90900,85700,89900,390590,0.0321469575201,0.0309633027523,0.0169683257919,52.0363565643,87221.5520653,88617.3959127,-1395.84384736,-2088.80918991,692.965342556,86885,93136,4228.73578981,0.0271070739891,0.0816478019191,0.335796120173,,,,,"2026-04-09T06:50:07.000+09:00",5383,-3886,0,-0.0144605116796,0.101223581758,0.0889877641824,1,0.0126291618829,0.0597014925373,0.0347010416067,-0.0347448891943,-0.0155266278905,-0.0232348074517,0.00770817956124,0.0470382179067,24.2818669159,"test",92550,-0.0286331712588,1.03470104161,0.971366828741,236178.4,299589.75,1.30374954417,71704229,0.215008524157,90431.9846349,83338.0153651,0.925008889292,49619,89950,326829,20863,-3671,113423,-70701,-85964,-445349,,,,,,,,,,,,,,,0.0687124871241,0.0512380272588,-0.0365655296041,-0.0190910697387,,,0,0,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-04-09T00:00:00.000+09:00",89000,90400,87700,88600,261785,-0.0144605116796,0.0510083036773,0.00453514739229,49.7969824964,87433.6209784,88616.1073266,-1182.48634821,-1907.54462157,725.058273364,86905,93040,4119.54037626,0.027314790165,0.082406491549,-0.144662437719,,,,,"2026-04-10T06:50:07.000+09:00",-66,-15942,0,0.0677200902935,0.120767494357,0.0857787810384,1,-0.0100111234705,0.0300333704116,0.0195040561533,-0.0477214101462,-0.0133463470452,-0.0215298490019,0.00818350195671,0.0464959410413,23.8671659718,"test",92573.3333333,-0.0429209275529,1.01950405615,0.957079072447,241140.2,300950.45,0.869860802667,71442444,0.209515054721,90485.768074,83324.231926,0.736681064643,97596,132210,466113,-20039,-8668,23275,-75337,-120131,-493975,,,,,,,,,,,,,,,-0.016063443193,-0.0127081708492,0.00160293151336,-0.00175234083044,,,0,0,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-04-10T00:00:00.000+09:00",88700,95700,88700,94600,624578,0.0677200902935,0.0936416184971,0.0713476783692,58.6432278498,88536.1408279,89059.3586357,-523.217807868,-1630.67925883,1107.46145096,87220,93108,4332.43034938,0.0309878812099,0.112051203332,1.09035600034,,,,,"2026-04-13T06:50:07.000+09:00",587,72204,0,-0.0285412262156,0.0718816067653,-0.0158562367865,1,0.00112866817156,0.079006772009,0.0846136207292,0.01602440177,-0.00553084363496,-0.0172376243005,0.0117067806656,0.0457973609871,24.8022442557,"test",92691.6666667,0.0205879708712,1.08461362073,1.02058797087,328924,320061.5,1.95143120931,72067022,0.256715350019,92106.5529773,82333.4470227,1.25513353015,141096,196438,505339,-29022,-10975,-42250,-109768,-183561,-467205,,,,,,,,,,,,,,,0.0139944375313,0.0163847583643,0.0537256527622,0.0513353319291,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-04-13T00:00:00.000+09:00",94800,94800,90000,91900,328108,-0.0285412262156,0.0419501133787,0.0502857142857,54.0294478184,89053.6576236,89269.7765146,-216.118890988,-1347.76718526,1131.64829427,87440,93142,4365.82818157,0.031679367421,0.121138776484,0.0178476983738,,,,,"2026-04-14T06:50:07.000+09:00",-1029,-62071,0,0.0304678998912,0.108813928183,-0.00435255712731,1,0.00211416490486,0.0507399577167,0.0510064043916,-0.0133344785381,-0.00235167454829,-0.0146655841704,0.0123139096221,0.0475062914208,24.1295544098,"test",92750,-0.00916442048518,1.05100640439,0.990835579515,362392.4,323128.2,1.01541122069,71738914,0.244788291458,92736.1873079,82143.8126921,0.921057615672,164255,173443,501703,-9621,12106,-14161,-152861,-183682,-490729,,,,,,,,,,,,,,,-0.00857673920056,0.00567833728043,-0.0199644870151,-0.0342195634961,,,0,0,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-04-14T00:00:00.000+09:00",92900,95800,91800,94700,265531,0.0304678998912,0.0872560275545,0.08352402746,57.7424270395,89922.3256815,89672.0152913,250.310390225,-1028.15167016,1278.46206039,87805,93210,4339.69759717,0.0322193895058,0.140518387918,-0.219872944346,,,,,"2026-04-15T06:50:07.000+09:00",1460,-11801,0,0.0454065469905,0.0559662090813,-0.0116156282999,1,0.0108813928183,0.0435255712731,0.0785262798246,0.0159854092908,0.0026431931386,-0.010856934215,0.0135001273536,0.0458257402024,23.9479561529,"test",92865,0.0197598664728,1.07852627982,1.01975986647,374118.4,326619.3,0.812967880343,72004445,0.312780046984,93974.1085255,81635.8914745,1.05883276907,-146617,-63932,298615,146917,107967,84883,676,-40748,-385897,,,,,,,,,,,,,,,0.0273954915281,0.0200392784405,0.00307240836308,0.0104286214507,,,0,0,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-04-15T00:00:00.000+09:00",95000,99900,95000,99000,641845,0.0454065469905,0.101223581758,0.114864864865,62.7219839177,91318.8909613,90362.9771215,955.91383972,-631.338568188,1587.25240791,88315,93366,4401.1477688,0.033359494675,0.178151125703,1.03803282715,,,,,"2026-04-16T06:50:07.000+09:00",1497,41202,0,0.0030303030303,-0.00606060606061,-0.0919191919192,0,0.00316789862724,0.051742344245,0.120987374738,0.0603431656063,0.00965569535071,-0.00637715725442,0.0160328526051,0.0444560380687,24.8749772496,"test",93048.3333333,0.0639631732612,1.12098737474,1.06396317326,424369.4,345229.55,1.85918325937,72646290,0.349825934657,96181.7083332,80448.2916668,1.17912775887,-154114,-7295,333103,78176,46338,16536,76223,-36637,-352468,,,,,,,,,,,,,,,0.0207180260567,0.0272310764075,0.0246885209338,0.018175470583,,,0,0,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-04-16T00:00:00.000+09:00",99900,101300,98400,99300,270504,0.0030303030303,0.120767494357,0.142692750288,63.0491349089,92546.7538903,91024.9788162,1521.77507406,-200.715839739,1722.4909138,88935,93478,4293.92292817,0.0327759399863,0.206208459892,-0.267657717248,,,,,"2026-04-17T06:50:07.000+09:00",1293,-22915,0,0.0211480362538,-0.02416918429,-0.12084592145,0,0.00909090909091,0.0292929292929,0.11654579187,0.0622820342754,0.015325025922,-0.00202130755024,0.0173463334723,0.0432419227409,24.0139430147,"test",93220,0.0652220553529,1.11654579187,1.06522205535,426113.2,346847.45,0.779893293147,72916794,0.421518883878,98104.5746902,79765.4253098,1.06518433789,-185009,-109162,330179,35111,67256,-28842,154864,46519,-299187,,,,,,,,,,,,,,,0.0221066127764,0.00914589172444,-0.0190763097461,-0.00611558869414,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-04-17T00:00:00.000+09:00",99600,102700,97800,101400,436876,0.0211480362538,0.0718816067653,0.147058823529,65.342015686,93908.7917533,91793.4989039,2115.2928494,262.48589809,1852.80695131,89585,93620,4337.21414759,0.0328463057705,0.237748973007,1.05958650385,,,,,"2026-04-20T06:50:07.000+09:00",124,8275,0,0.00493096646943,-0.0512820512821,-0.183431952663,0,0.00302114803625,0.0493454179255,0.131885918402,0.0831019013031,0.0208608762269,0.00258861832435,0.0182722579025,0.042773315065,24.5142330511,"test",93398.3333333,0.0856724780956,1.1318859184,1.0856724781,388572.8,295911.2,1.47637534504,73353670,0.321942866644,100234.370873,78935.6291266,1.05472760506,-114280,-319308,215744,33687,170676,31920,74268,143288,-259136,,,,,,,,,,,,,,,-0.00548180628167,0.00607926257771,0.0266298425354,0.0150687736761,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-04-20T00:00:00.000+09:00",102200,104100,99400,101900,340135,0.00493096646943,0.108813928183,0.229191797346,65.8848158567,95138.2084067,92542.1286147,2596.07979192,729.204676855,1866.87511506,90535,93718,4363.12742276,0.0287304499311,0.253028235458,0.332477687247,,,,,"2026-04-21T06:50:07.000+09:00",-767,-21261,0,-0.0186457311089,-0.036310107949,-0.198233562316,0,0.00788954635108,0.0463510848126,0.125531562379,0.0873044665913,0.0254767398618,0.00715608122527,0.0183206586365,0.0428177372204,24.2688450958,"test",93575,0.0889660699973,1.12553156238,1.08896607,390978.2,295903.8,1.14947831018,73693805,0.436923756978,101988.955649,79081.0443514,0.99611681539,-127375,-298925,251879,89420,145379,67,32368,148592,-263467,,,,,,,,,,,,,,,0.00438797658884,0.00411097056511,0.000542989880583,0.000819995904319,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-04-21T00:00:00.000+09:00",102000,103000,98900,100000,307976,-0.0186457311089,0.0559662090813,0.157407407407,61.9164560253,95886.1763441,93094.5635322,2791.61281193,1141.68630387,1649.92650806,91215,93790,4344.33260685,0.0284612641343,0.262969409399,0.0778560601937,,,,,"2026-04-22T06:50:07.000+09:00",-181,-46102,0,-0.016,-0.014,-0.169,0,0.000981354268891,0.0402355250245,0.0963109137751,0.0662117496535,0.0279161281193,0.0114168630387,0.0164992650806,0.0434433260685,24.1507026018,"test",93695,0.0672928117829,1.09631091378,1.06729281178,399467.2,297624.45,1.03478057666,73385829,0.336701000203,103208.377339,79221.6226608,0.866243792368,-222094,-184639,155969,140663,61002,-26720,73946,119789,-138359,,,,,,,,,,,,,,,0.0272354958684,0.00355790100864,-0.0458812269773,-0.0222036321176,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-04-22T00:00:00.000+09:00",99400,100100,97100,98400,303309,-0.016,-0.00606060606061,0.115646258503,58.7095549603,96272.918445,93487.5588261,2785.35961892,1470.42096688,1314.93865204,91725,93822,4248.30884922,0.0287444650484,0.268208478856,0.0302120056063,,,,,"2026-04-23T06:50:07.000+09:00",-39,43137,0,-0.015243902439,0.0010162601626,-0.122967479675,1,-0.006,0.03,0.0727718724448,0.0487945258042,0.0283065001923,0.0149433025089,0.0133631976834,0.0431738704189,24.1193034499,"test",93776.6666667,0.0493015320087,1.07277187244,1.04930153201,331760,299296.6,1.0134060995,73082520,0.23906619721,104025.711362,79424.2886385,0.771325771486,-134341,-299535,-48590,21659,114159,71767,121084,188149,-28201,,,,,,,,,,,,,,,0.00461143278438,0.00177264361382,-0.0206114327844,-0.0177726436138,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-04-23T00:00:00.000+09:00",98400,99200,96200,96900,280390,-0.015243902439,-0.02416918429,0.118937644342,55.7920745938,96369.3925304,93740.3322464,2629.06028402,1702.14883031,926.911453709,92240,93716,4159.14393142,0.0286300664011,0.265865411271,-0.182544100803,,,,,"2026-04-24T06:50:07.000+09:00",874,6977,0,-0.00722394220846,0.0196078431373,-0.127966976264,1,0,0.030487804878,0.0505203816132,0.0339749882624,0.0271316850776,0.0175660354005,0.00956564967708,0.042922021996,24.0253715681,"test",93835,0.0326637182288,1.05052038161,1.03266371823,333737.2,304160.85,0.921847765746,72802130,0.219250603751,104501.712768,79978.2872322,0.690022392803,-98967,-212883,-21858,-21298,88970,45967,128977,122705,-29438,,,,,,,,,,,,,,,0.00901848415299,-0.00576571389867,-0.024262386592,-0.00947818854035,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-04-24T00:00:00.000+09:00",96800,98800,94500,96200,320368,-0.00722394220846,-0.0512820512821,0.119906868452,54.4326653503,96343.3321411,93922.5298578,2420.80228335,1845.87952092,574.922762431,92755,93572,4169.20507917,0.0286094807848,0.259092629154,0.0874683252701,,,,,"2026-04-27T06:50:07.000+09:00",22,24944,0,0.02079002079,0.04158004158,-0.151767151767,1,-0.00103199174407,0.0443756449948,0.0371408549404,0.0280853246698,0.0251642648996,0.0191879368078,0.0059763280918,0.0433389301369,24.1514102507,"test",93918.3333333,0.0242941562705,1.03714085494,1.02429415627,310435.6,309096.6,1.03646562272,72481762,0.19978123344,104771.068409,80738.9315914,0.643349716515,47870,-22489,3686,-13138,14177,82799,-25867,19654,-81670,,,,,,,,,,,,,,,-2.77957506475e-05,0.0251466818813,-0.00719614645781,-0.0323706240897,,,0,0,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-04-27T00:00:00.000+09:00",96300,99000,96000,98200,204381,0.02079002079,-0.036310107949,0.141860465116,57.610645296,96628.9733502,94239.3794979,2389.59385224,1954.62238718,434.971465061,93365,93356,4085.69043066,0.0287601540114,0.253189567546,-0.859390663988,,,,,"2026-04-28T06:50:07.000+09:00",-369,27615,0,0.0040733197556,-0.0030549898167,-0.181262729124,0,0.0010395010395,0.031185031185,0.0517860011782,0.0518873987746,0.0243339496155,0.0199045049611,0.00442944465439,0.0416058088662,23.7225026724,"test",94051.6666667,0.0441069624852,1.05178600118,1.04410696249,283284.8,312220.9,0.654603839781,72686143,0.207788780315,105184.521987,81545.478013,0.704534498321,138256,-33904,-33911,-15246,9493,120770,-119839,35942,-82761,,,,,,,,,,,,,,,0.0215268630234,0.0185572833599,-0.000736842233345,0.00223273743011,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-04-28T00:00:00.000+09:00",98600,100900,98100,98600,260206,0.0040733197556,-0.014,0.187951807229,58.2379720146,96932.2082194,94562.388424,2369.81979537,2037.66186882,332.15792655,94145,93290,3993.8553999,0.02712603326,0.233934847537,-0.430580281527,,,,,"2026-04-29T06:50:07.000+09:00",-115,45977,0,-0.00101419878296,-0.00304259634888,-0.19168356998,0,0.0040733197556,0.0285132382892,0.0473206224441,0.0569192839533,0.024034683523,0.0206659418744,0.00336874164858,0.040505632859,23.9680554446,"test",94173.3333333,0.047005521733,1.04732062244,1.04700552173,273730.8,313849.4,0.829079169818,72946349,0.284429729673,105156.898111,83133.1018893,0.70228120326,100044,109255,-30713,61129,9436,141795,-141523,-92764,-86974,,,,,,,,,,,,,,,0.00392893153924,-0.0086447340521,0.000144388216364,0.0127180538077,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-04-29T00:00:00.000+09:00",99000,99600,97700,98500,155731,-0.00101419878296,0.0010162601626,0.129587155963,58.0068501911,97173.4069548,94854.0633556,2319.34359929,2093.99821491,225.345384381,94710,93284,3844.29429991,0.0254498481512,0.225598969679,-1.19256155715,,,,,"2026-04-30T06:50:07.000+09:00",-237,-1226,0,0.00304568527919,-0.00609137055838,-0.191878172589,0,0.00405679513185,0.0192697768763,0.0400168936754,0.0559152694996,0.0235466355258,0.021258865126,0.00228777039981,0.039028368527,23.4536972661,"test",94295,0.044594093006,1.04001689368,1.04459409301,244215.2,309130.75,0.50377065368,72790618,0.223130018609,105393.239209,84026.7607908,0.677380657954,20434,132286,-84594,64244,56762,213588,-68530,-169960,-104412,,,,,,,,,,,,,,,0.0075108944108,0.00385001398509,-0.00852509319376,-0.00486421276806,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-04-30T00:00:00.000+09:00",99000,99900,97900,98800,181709,0.00304568527919,0.0196078431373,0.172004744958,58.5384516529,97423.6520387,95146.3549588,2277.29707987,2130.6579879,146.639091967,95435,93166,3712.55899277,0.0237953597716,0.20285917852,-0.953574939061,,,,,"2026-05-04T06:50:07.000+09:00",2883,-29781,0,0.0141700404858,-0.0263157894737,-0.227732793522,0,0.00507614213198,0.0203045685279,0.0352596007754,0.0604727046347,0.0230495655857,0.02156536425,0.00148420133569,0.037576508024,23.6110146691,"test",94380,0.0468319559229,1.03525960078,1.04683195592,224479,306367.4,0.593108144013,72972327,0.293473130627,105114.932851,85755.067149,0.673813189192,-73255,-8192,-198027,143947,174738,322296,-54447,-147482,-98389,,,,,,,,,,,,,,,-0.0137545023838,-0.0228721747824,0.016800187663,0.0259178600616,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-05-04T00:00:00.000+09:00",99000,101900,98700,100200,335546,0.0141700404858,0.04158004158,0.15838150289,61.0184870021,97850.7824943,95520.699036,2330.08345833,2170.54308199,159.540376341,96120,93000,3675.94763614,0.0234879579335,0.186569194511,0.169597018995,,,,,"2026-05-06T06:50:07.000+09:00",991,6891,0,-0.0229540918164,-0.0708582834331,-0.231536926148,0,0.00202429149798,0.0323886639676,0.0424469413233,0.0774193548387,0.0232543259314,0.0216621066067,0.00159221932476,0.0366861041531,24.2384378025,"test",94478.3333333,0.0605606223649,1.04244694132,1.06056062236,227514.6,313861.75,1.06908853978,73307873,0.31034348722,105086.515488,87153.4845118,0.727513129564,-97150,-35765,-181124,105025,127599,301477,-8586,-75483,-96102,,,,,,,,,,,,,,,0.0512390757812,0.0179393634419,-0.0370690352953,-0.00376932295611,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-05-06T00:00:00.000+09:00",100300,100400,96600,97900,384586,-0.0229540918164,-0.0030549898167,0.109977324263,55.1790490274,97858.3544183,95696.9435518,2161.41086643,2168.71663888,-7.30577244748,96605,92744,3684.80851928,0.0242233062294,0.170149190475,0.481290233428,,,,,"2026-05-07T06:50:07.000+09:00",-3794,-62365,0,0.00408580183861,-0.0653728294178,-0.20531154239,0,0.000998003992016,0.0379241516966,0.0134051032555,0.0555938928664,0.0220777412301,0.0221523660764,-7.46248462459e-05,0.0376384935575,24.3516245386,"test",94493.3333333,0.0360519260618,1.01340510326,1.03605192606,263555.6,325052.75,1.1831495042,72923287,0.21577220928,104823.631273,88386.3687271,0.578784408072,-76641,-82611,-241997,31255,103263,270241,45984,-4137,-3285,,,,,,,,,,,,,,,0.0645193376378,-0.00294132186465,-0.0874734294542,-0.0200127699517,,,0,1,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-05-07T00:00:00.000+09:00",97900,99600,97100,98300,342425,0.00408580183861,-0.00304259634888,0.12858783008,55.9682585482,97926.2998924,95889.762548,2036.53734438,2142.28077998,-105.743435595,97165,92464,3600.17933933,0.0238747388795,0.143786180387,0.0877787621889,,,,,"2026-05-08T06:50:07.000+09:00",1333,43792,0,-0.00406917599186,-0.0478128179044,-0.236012207528,0,0,0.0255362614913,0.0116811609119,0.0631164561343,0.0207175721707,0.0217932937943,-0.00107572162355,0.036624408335,24.2395872408,"test",94525,0.0399365247289,1.01168116091,1.03993652473,279999.4,331828.95,1.0319322651,73265712,0.294138440905,104150.492109,90179.5078914,0.581239802604,-84661,-192897,-332213,-543,113066,291471,85912,79953,66230,,,,,,,,,,,,,,,0.0142852113058,-0.00908136873332,-0.0101994094671,0.0131671705719,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-05-08T00:00:00.000+09:00",98600,99000,97100,97900,203255,-0.00406917599186,-0.00609137055838,0.0889877641824,54.9267099978,97922.2537551,96038.6690259,1883.58472917,2090.54156982,-206.956840648,97565,92198,3478.73795795,0.0232134798009,0.125880665544,-0.968881010501,,,,,"2026-05-11T06:50:07.000+09:00",258,11714,0,-0.0173646578141,-0.0817160367722,-0.210418794688,0,0.0030518819939,0.0193285859613,0.00343360836366,0.061845159331,0.0192398848741,0.0213538464741,-0.00211396160008,0.0355335848616,23.7139184559,"test",94543.3333333,0.0355040016923,1.00343360836,1.03550400169,289504.2,322462.2,0.630321941611,73062457,0.210602669088,103705.773567,91424.2264331,0.527276693754,-12101,-68300,-242844,-51590,11765,229024,56015,49062,30614,,,,,,,,,,,,,,,0.00106140813479,0.00712153304758,-0.00513058412665,-0.0111907090394,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-05-11T00:00:00.000+09:00",97900,98200,94100,96200,385990,-0.0173646578141,-0.0263157894737,0.0857787810384,50.6155394103,97657.2916389,96050.6194684,1606.67217048,1993.76768995,-387.095519471,97945,91936,3523.11381809,0.0233405884256,0.0945274184237,0.46618154047,,,,,"2026-05-12T06:50:07.000+09:00",97,20461,0,-0.0322245322245,-0.0925155925156,-0.212058212058,0,0,0.0418794688458,-0.0178161212926,0.0463800904977,0.0167013739135,0.0207252358623,-0.00402386194877,0.0366228047619,24.3377513781,"test",94443.3333333,0.0186002188261,0.982183878707,1.01860021883,330360.4,328672.45,1.17439109971,72676467,0.187728390378,102574.243999,93315.7560012,0.311524300677,-49254,-58610,-388847,80289,39605,370569,-40955,9355,31097,,,,,,,,,,,,,,,0.0432435316084,-0.000314642466797,-0.0606081894225,-0.0170500153473,,,0,1,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-05-12T00:00:00.000+09:00",96200,97000,91100,93100,449944,-0.0322245322245,-0.0708582834331,-0.0158562367865,43.8557169162,96956.1698483,95832.0550634,1124.11478495,1819.83710895,-695.722324003,97870,91794,3692.89140252,0.0196548421486,0.0998287578347,1.21769486248,,,,,"2026-05-13T06:50:07.000+09:00",-425,41924,0,-0.0171858216971,-0.110633727175,-0.13104189044,0,0,0.0613305613306,-0.0487381219986,0.0142275094233,0.0120742726632,0.0195471225451,-0.00747284988188,0.039665858244,24.4583078728,"test",94271.6666667,-0.0124286194155,0.951261878001,0.987571380584,353240,319940.75,1.40633539179,72226523,0.0249266465744,102755.120265,92984.8797354,0.0117827462175,51871,-43876,-421438,49402,57443,369895,-110955,-22416,65043,,,,,,,,,,,,,,,-0.0228949763751,-0.0232328921431,-0.00932955584948,-0.00899164008147,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-05-13T00:00:00.000+09:00",93700,94400,90600,91500,250055,-0.0171858216971,-0.0653728294178,-0.00435255712731,40.8251610047,96116.7591024,95511.1620957,605.597006708,1576.9890885,-971.392081793,97850,91644,3700.54201662,0.0189925476685,0.10189018768,-0.612012582469,,,,,"2026-05-14T06:50:07.000+09:00",79,790,0,0.0229508196721,-0.107103825137,-0.113661202186,0,0.00644468313641,0.0408163265306,-0.0648952478283,-0.00157129762996,0.0066185465214,0.0172348534262,-0.0106163069048,0.0404430821489,23.853530424,"test",93980,-0.0263885933177,0.935104752172,0.973611406682,326333.8,316038.1,0.791217894298,71976468,0.0375831268445,102834.977432,92865.0225678,-0.136913615589,-1215,7126,-408314,112757,93267,351402,-109396,-106318,74079,,,,,,,,,,,,,,,0.0262797406828,-0.00200120411434,-0.0434655623799,-0.0151846175828,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-05-14T00:00:00.000+09:00",92200,94900,90700,93600,287802,0.0229508196721,-0.0478128179044,-0.0116156282999,46.09071039,95729.5653944,95369.5945331,359.970861289,1333.58544306,-973.614581769,97795,91700,3736.21758686,0.0184517950496,0.105209917062,-0.273273918031,,,,,"2026-05-15T06:50:07.000+09:00",-32,80585,0,-0.0395299145299,-0.112179487179,-0.103632478632,0,0.00765027322404,0.0459016393443,-0.0428958535712,0.020719738277,0.00384584253514,0.014247707725,-0.0104018651898,0.0399168545605,24.0168136852,"test",93841.6666667,-0.00257525974603,0.957104146429,0.997424740254,315409.2,317151.65,0.907458624289,72264270,0.0409622652129,102939.50192,92650.4980805,0.0922831728298,101762,127813,-140468,82048,122196,305700,-173252,-249809,-142831,,,,,,,,,,,,,,,0.0175165508458,0.0120313017767,0.00543426882633,0.0109195178955,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-05-15T00:00:00.000+09:00",93100,94700,86200,89900,870732,-0.0395299145299,-0.0817160367722,-0.0919191919192,39.4328867147,94832.7091798,94964.4393825,-131.73020263,1040.52231392,-1172.25251655,97340,91800,4076.48775923,0.0171450775101,0.126346340255,3.70120506372,,,,,"2026-05-18T06:50:07.000+09:00",605,319005,0,-0.0289210233593,-0.0400444938821,-0.0789766407119,0,-0.00534188034188,0.090811965812,-0.0764331210191,-0.020697167756,-0.00146529702591,0.0115742192872,-0.0130395163131,0.0453446914264,25.0835427367,"test",93693.3333333,-0.0404866941796,0.923566878981,0.95951330582,448904.6,328596,2.64985574992,71393538,-0.190621918709,103489.27638,91190.7236198,-0.10494922817,131278,99503,-136046,72319,181352,364038,-195130,-273561,-206310,,,,,,,,,,,,,,,-0.0611708958693,-0.051440277393,0.0216409813394,0.0119103628631,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-05-18T00:00:00.000+09:00",90600,90600,83200,87300,349515,-0.0289210233593,-0.0925155925156,-0.12084592145,35.5470966818,93673.8308445,94396.7031319,-722.872287436,687.843393649,-1410.71568109,96740,91808,4313.88149071,0.0178288906246,0.154385711014,0.116286044269,,,,,"2026-05-19T06:50:07.000+09:00",1015,-41092,0,-0.0515463917526,-0.0320733104238,-0.0515463917526,0,0.00778642936596,0.0823136818687,-0.097581145338,-0.0491024747299,-0.00828032402561,0.0078790766741,-0.0161594006997,0.0494144500654,24.1414075001,"test",93403.3333333,-0.0653438492559,0.902418854662,0.934656150744,441609.6,332546.55,1.05102578872,71044023,-0.281580278009,104207.636842,89272.3631583,-0.132060730862,77038,133418,-146267,168730,181708,485021,-240911,-306274,-321696,,,,,,,,,,,,,,,0.00305077417065,-0.0165778619603,-0.0319717975299,-0.012343161399,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-05-19T00:00:00.000+09:00",88500,88600,81700,82800,387894,-0.0515463917526,-0.110633727175,-0.183431952663,30.0311874296,92000.9337915,93537.6880851,-1536.75429362,242.923856195,-1779.67814982,95810,91738,4498.60424138,0.01922621688,0.194512741054,0.399829572257,,,,,"2026-05-20T06:50:07.000+09:00",1688,-84407,0,-0.0132850241546,-0.0144927536232,-0.042270531401,0,0.0137457044674,0.0790378006873,-0.135789583551,-0.0974296365737,-0.0185598344641,0.00293386299752,-0.0214936974616,0.0543309690988,24.1926707258,"test",92975,-0.109438020973,0.864210416449,0.890561979027,429199.6,330097.45,1.17508935619,70656129,-0.408597673202,105128.13286,86491.8671398,-0.19810122882,95117,171059,68929,425828,498622,697841,-524011,-662865,-741110,,,,,,,,,,,,,,,-0.0325144624031,-0.0240574570917,-0.0190319293495,-0.0274889346609,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-05-20T00:00:00.000+09:00",83000,84200,79500,81700,418407,-0.0132850241546,-0.107103825137,-0.198233562316,28.8525974395,90416.1747466,92660.822301,-2244.64755439,-254.590425921,-1990.05712846,94800,91668,4512.98965271,0.0189315643388,0.226386152143,0.578745382487,,,,,"2026-05-21T06:50:07.000+09:00",691,-51465,0,0.0171358629131,-0.015911872705,-0.0575275397797,0,0.0024154589372,0.0567632850242,-0.138185654008,-0.108740236506,-0.0274742662716,-0.00311616188398,-0.0243581043876,0.0552385514407,24.2550192029,"test",92491.6666667,-0.116677178124,0.861814345992,0.883322821876,462870,334011.05,1.2526741256,70237722,-0.51736057834,105530.703612,84069.2963884,-0.110397997846,80090,180808,71419,406975,475570,681593,-488236,-652401,-726914,,,,,,,,,,,,,,,-0.00862389055594,-0.0260891216939,-0.00466113359865,0.0128040975393,,,0,0,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-05-21T00:00:00.000+09:00",81600,83700,81500,83100,308655,0.0171358629131,-0.112179487179,-0.169,32.4843379334,89290.609401,91952.6132417,-2662.00384069,-736.073108875,-1925.93073181,93955,91532,4347.77610609,0.0197778350053,0.246653051733,-0.174119119529,,,,,"2026-05-22T06:50:07.000+09:00",739,-9509,0,0.0385078219013,-0.0409145607702,-0.0986762936221,0,-0.00122399020808,0.0269277845777,-0.115534032249,-0.0921207883582,-0.0320337405618,-0.00885767880716,-0.0231760617547,0.0523198087375,23.9677794082,"test",92005,-0.0967882180316,0.884465967751,0.903211781968,467040.6,334045,0.92399227649,70546377,-0.42501040279,105542.143738,82367.8562622,0.0315929341324,199382,231038,275209,273343,373003,617701,-475950,-608972,-871592,,,,,,,,,,,,,,,0.0841509512481,0.047250655733,-0.067015088335,-0.03011479282,,,0,0,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-05-22T00:00:00.000+09:00",83100,91000,81500,86300,714010,0.0385078219013,-0.0400444938821,-0.122967479675,40.0207311852,88830.515647,91533.9011497,-2703.38550271,-1129.53558764,-1573.84991507,93350,91490,4715.79209851,0.0222310470284,0.254012925682,2.14750113863,,,,,"2026-05-26T06:50:07.000+09:00",455,-41653,0,-0.0208574739282,-0.0776361529548,-0.177288528389,0,0,0.11432009627,-0.0755222281735,-0.0567275112034,-0.0313254403559,-0.0130884772612,-0.0182369630947,0.0546441726362,24.8442371239,"test",91590,-0.0577573970958,0.924477771826,0.942242602904,435696.2,354580.05,2.01367787048,71260387,-0.25694240271,105206.053306,81493.9466938,0.202683523011,209658,249439,412928,-96840,329463,579342,-115136,-582871,-977330,,,,,,,,,,,,,,,0.0041097345178,0.0498747705634,0.0343980873835,-0.0113669486621,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-05-26T00:00:00.000+09:00",87000,87800,83400,84500,422308,-0.0208574739282,-0.0320733104238,-0.127966976264,37.4859812805,88164.2824705,91012.8714349,-2848.58896438,-1473.34626299,-1375.24270139,92730,91416,4693.23552004,0.0223772769828,0.266058832477,0.362884509848,,,,,"2026-05-27T06:50:07.000+09:00",-19,-68398,0,-0.0343195266272,-0.0970414201183,-0.147928994083,0,0.00811123986095,0.0509849362688,-0.0887522915993,-0.075654152446,-0.0337111120045,-0.0174360504496,-0.0162750615549,0.0555412487579,24.297996998,"test",91176.6666667,-0.0732277995101,0.911247708401,0.92677220049,450254.8,361675.95,1.16764191813,70838079,-0.271520818567,105065.817768,80394.1822322,0.16641854821,229308,333078,399694,-81458,225382,621433,-156587,-568077,-1012478,,,,,,,,,,,,,,,0.0254596563838,0.00980940979907,-0.046317130312,-0.0306668837272,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-05-27T00:00:00.000+09:00",84600,85400,80900,81600,543388,-0.0343195266272,-0.0144927536232,-0.151767151767,33.774485166,87154.3928597,90315.621699,-3161.22883931,-1810.92277825,-1350.30606106,92000,91282,4679.4329829,0.0231815711619,0.285443971507,0.995439622491,,,,,"2026-05-28T06:50:07.000+09:00",-1783,-140556,0,-0.0147058823529,-0.0563725490196,-0.129901960784,0,0.00118343195266,0.0532544378698,-0.113043478261,-0.106066913521,-0.0387405495014,-0.022192681106,-0.0165478683953,0.0573459924375,24.5151634335,"test",90866.6666667,-0.101980924431,0.886956521739,0.898019075569,481353.6,372826.95,1.45748047452,70294691,-0.293309134439,105130.422689,78869.5773107,0.103973145188,276724,412645,504063,-56897,-109722,573942,-231220,-316181,-1076945,,,,,,,,,,,,,,,0.0225150388132,-0.0335943096919,-0.0568345654405,-0.000725216935273,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-05-28T00:00:00.000+09:00",81800,81900,78100,80400,452374,-0.0147058823529,-0.015911872705,-0.181262729124,32.3472818363,86115.2554967,89581.1312028,-3465.87570612,-2141.91336383,-1323.96234229,91110,91140,4616.61634126,0.022255438203,0.301354506507,0.400552383266,,,,,"2026-05-29T06:50:07.000+09:00",-139,-46392,0,-0.00870646766169,-0.0323383084577,-0.14552238806,0,0.00245098039216,0.046568627451,-0.117550214027,-0.117840684661,-0.0431079067925,-0.0266407134804,-0.0164671933121,0.0574206012595,24.3170340055,"test",90556.6666667,-0.112158133029,0.882449785973,0.887841866971,488147,385226.6,1.1743062395,69842317,-0.369110803875,104838.204544,77381.7954561,0.109927140664,327934,497283,602606,-67694,-145206,526894,-272244,-366879,-1129735,,,,,,,,,,,,,,,-0.00527543840461,-0.0253898493553,-0.00943044394833,0.0106839670024,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-05-29T00:00:00.000+09:00",80500,81400,77600,79700,372054,-0.00870646766169,-0.0409145607702,-0.19168356998,31.5107971777,85128.2931126,88849.1955581,-3720.90244557,-2457.71118017,-1263.19126539,90165,90986,4558.2866026,0.0220331528898,0.313466356414,-0.113574987672,,,,,"2026-06-01T06:50:07.000+09:00",1764,-16879,0,-0.00125470514429,-0.0577164366374,-0.0878293601004,0,0.00124378109453,0.047263681592,-0.116064991959,-0.124041061262,-0.0466863543986,-0.0308370286095,-0.0158493257891,0.0571930564944,24.1128191488,"test",90371.6666667,-0.118086420892,0.883935008041,0.881913579108,500826.8,390819,0.951985445948,69470263,-0.444718143181,104296.847013,76033.152987,0.129737004995,441583,575279,741233,-110847,-158808,449457,-345844,-437971,-1216799,,,,,,,,,,,,,,,0.0355344770924,-0.0267666340686,-0.0442409447541,0.0180601664069,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-06-01T00:00:00.000+09:00",80200,81300,78600,79600,371821,-0.00125470514429,-0.0776361529548,-0.191878172589,31.3859318508,84277.7864799,88164.0699612,-3886.28348137,-2743.42564041,-1142.85784096,89220,90802,4425.55184527,0.0220281251272,0.320615805407,-0.190650177064,,,,,"2026-06-02T06:50:07.000+09:00",8,41385,0,-0.0414572864322,-0.0288944723618,-0.100502512563,0,0.00627352572146,0.0338770388959,-0.107823357991,-0.123367326711,-0.0488226568012,-0.0344651462364,-0.0143575105648,0.0555973849908,24.1109372065,"test",90283.3333333,-0.11833117962,0.892176642009,0.88166882038,432389,401623.5,0.925794929829,69098442,-0.459656369709,103522.671079,74917.3289208,0.163699180848,356945,559932,840574,-90455,-103337,419243,-279793,-480838,-1288208,,,,,,,,,,,,,,,0.0368362994992,-0.0230461481206,-0.0380910046435,0.0217914429763,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-06-02T00:00:00.000+09:00",79500,80000,75500,76300,432858,-0.0414572864322,-0.0970414201183,-0.227732793522,27.5115990375,83050.4347137,87285.2499641,-4234.81525038,-3041.70356241,-1193.11168797,88095,90590,4430.86957061,0.0227967449002,0.332526835736,0.126181829172,,,,,"2026-06-04T06:50:07.000+09:00",264,-10157,0,0.00917431192661,-0.00655307994758,-0.0471821756225,0,-0.00125628140704,0.0565326633166,-0.133889551053,-0.157743680318,-0.0555021657978,-0.0398650532426,-0.0156371125553,0.058071685067,24.2205932259,"test",90106.6666667,-0.153225806452,0.866110448947,0.846774193548,434499,414180.95,1.04509393781,68665584,-0.519910802271,102741.975797,73448.0242029,0.0973571553809,286488,554463,962349,-64283,-128031,318664,-235070,-445362,-1310358,,,,,,,,,,,,,,,0.00149174250544,-0.0228564898146,-0.0429490289376,-0.0186007966176,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-06-04T00:00:00.000+09:00",76500,78600,75300,77000,251676,0.00917431192661,-0.0563725490196,-0.231536926148,29.4996252502,82119.5986039,86523.3795964,-4403.78099247,-3314.11904842,-1089.66194405,86935,90362,4350.09317271,0.022528097205,0.32896139286,-1.04609090548,,,,,"2026-06-05T06:50:07.000+09:00",725,19722,0,0.0103896103896,0.0506493506494,-0.0675324675325,1,0.00262123197903,0.043250327654,-0.114280784494,-0.147871893052,-0.0571919609411,-0.0430405071223,-0.0141514538188,0.0564947165287,23.6874585259,"test",89951.6666667,-0.143984732542,0.885719215506,0.856015267458,376156.6,409987.45,0.613862692626,68917260,-0.535456999964,101234.129344,72635.8706559,0.152601226239,149293,447848,987676,39627,-62284,384059,-190454,-397205,-1398667,,,,,,,,,,,,,,,-0.0184150638131,0.0230987398029,0.0275893757397,-0.0139244278763,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-06-05T00:00:00.000+09:00",77800,78300,75100,77800,198456,0.0103896103896,-0.0323383084577,-0.20531154239,31.801619727,81455.0449725,85877.20333,-4422.15835744,-3535.72691022,-886.431447218,85930,90260,4267.94366037,0.0229468124185,0.323400571191,-1.27844455474,,,,,"2026-06-08T06:50:07.000+09:00",-645,-15978,0,-0.0347043701799,0.0424164524422,-0.073264781491,1,0.0103896103896,0.0415584415584,-0.0946118934016,-0.138045645912,-0.0568400817152,-0.0454463613139,-0.0113937204013,0.0548578876655,23.4602194023,"test",89828.3333333,-0.133903556784,0.905388106598,0.866096443216,325373,400680.95,0.495296819078,69115716,-0.475137512777,99824.9055412,72035.0944588,0.207446733773,148010,380008,1065225,17889,-17754,405877,-168245,-376839,-1502437,,,,,,,,,,,,,,,-0.055422766138,-0.0450496794414,0.0658123765276,0.055439289831,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-06-08T00:00:00.000+09:00",73300,77000,73300,75100,268686,-0.0347043701799,-0.0577164366374,-0.236012207528,28.4278507601,80477.345746,85078.8919722,-4601.54622621,-3748.89077342,-852.65545279,84770,90034,4284.5191132,0.0232140651621,0.317011496773,-0.80022460324,,,,,"2026-06-09T06:50:07.000+09:00",-2157,-38810,0,0.0292942743009,0.117177097204,-0.0466045272969,1,-0.0578406169666,0.047557840617,-0.114073375015,-0.16587067108,-0.061272253345,-0.0499186521095,-0.0113536012355,0.0570508537044,23.7278745283,"test",89581.6666667,-0.161658821559,0.885926624985,0.838341178441,304699.4,396994,0.676801160723,68847030,-0.556517478854,98206.5322907,71333.4677093,0.140160132437,104054,216934,1151064,66565,49381,385772,-173427,-272945,-1569697,,,,,,,,,,,,,,,-0.082859205033,-0.0908283787558,0.048154834853,0.0561240085759,,,0,0,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-06-09T00:00:00.000+09:00",75500,78600,74900,77300,203193,0.0292942743009,-0.0288944723618,-0.210418794688,34.5231813986,79988.5233235,84502.677752,-4514.15442851,-3901.94350444,-612.21092407,83740,89816,4242.76774797,0.024937754335,0.295400319498,-1.20864033665,,,,,"2026-06-10T06:50:07.000+09:00",132,5202,0,-0.019404915912,0.0711513583441,-0.0776196636481,1,0.00532623169108,0.0492676431425,-0.0769047050394,-0.139351563196,-0.0583978580661,-0.0504779237314,-0.00791993433467,0.0548870342558,23.4773607799,"test",89396.6666667,-0.135314515828,0.923095294961,0.864685484172,270973.8,396990.9,0.51183289088,69050223,-0.505330726724,96108.4113774,71371.5886226,0.239659370815,75923,166826,1075700,-2987,25184,432662,-78402,-195814,-1533084,,,,,,,,,,,,,,,0.0818394502706,0.0619054411394,-0.0525451759697,-0.0326111668384,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-06-10T00:00:00.000+09:00",77000,77500,74600,75800,246518,-0.019404915912,-0.00655307994758,-0.212058212058,32.4914091746,79344.1351199,83858.0349556,-4513.89983568,-4024.33477069,-489.565064995,82720,89600,4146.85576598,0.0249659775456,0.276067721779,-0.876765417951,,,,,"2026-06-11T06:50:07.000+09:00",-2788,7565,0,0.0672823218997,0.0923482849604,-0.0923482849604,1,-0.00388098318241,0.0375161707633,-0.0836557059961,-0.154017857143,-0.0595501297583,-0.0530914877399,-0.0064586420184,0.0547078597094,23.6510438638,"test",89190,-0.150128938222,0.916344294004,0.849871061778,233705.8,390017.3,0.632069397947,68803705,-0.496485925112,94138.1609728,71301.8390272,0.196973969079,23944,117464,1138423,-24872,21657,300716,2989,-138780,-1458493,,,,,,,,,,,,,,,-0.0452159028175,-0.0167181574896,0.0258109869055,-0.00268675842244,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-06-11T00:00:00.000+09:00",76100,81100,73500,80900,839341,0.0672823218997,0.0506493506494,-0.13104189044,44.4597883423,79583.4989476,83638.9212552,-4055.42230756,-4030.55227806,-24.8700295002,82110,89500,4393.50892555,0.0297947497606,0.25313081477,2.25541802395,,,,,"2026-06-12T06:50:07.000+09:00",-1177,-65328,0,0.00247218788628,-0.0197775030902,-0.153275648949,0,0.00395778364116,0.100263852243,-0.0147363293143,-0.0960893854749,-0.0501288295125,-0.0498214125842,-0.000307416928309,0.05430789772,24.9413414422,"test",89066.6666667,-0.0916916167665,0.985263670686,0.908308383234,351238.8,409487.15,2.04973709187,69643046,-0.315452755966,92502.2856004,71717.7143996,0.441783740049,11163,78804,1110356,-43678,-33924,292692,35798,-46693,-1422944,,,,,,,,,,,,,,,0.0042854444936,0.0476025345985,0.0629968774061,0.0196797873012,,,0,0,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-06-12T00:00:00.000+09:00",81100,82700,79100,81100,514869,0.00247218788628,0.0424164524422,-0.113661202186,44.8725399589,79816.8068018,83450.8530141,-3634.04621223,-3951.25106489,317.204852669,81590,89402,4336.82971658,0.0297521278351,0.231885980663,0.489499981345,,,,,"2026-06-15T06:50:07.000+09:00",4363,44626,0,0.0345252774353,-0.0505548705302,-0.138101109741,0,0.00247218788628,0.044499381953,-0.00600563794583,-0.0928614572381,-0.0448094477463,-0.0487207282971,0.00391128055079,0.0534750889837,24.4551060185,"test",88960,-0.0883543165468,0.993994362054,0.911645683453,414521.4,422727.85,1.21796801417,70157915,-0.215097372932,91049.7885811,72130.2114189,0.474100901104,12202,31018,1089117,-35669,-28374,284236,30223,2654,-1393465,,,,,,,,,,,,,,,0.0463256460951,0.03221891206,-0.0438534582088,-0.0297467241737,,,0,0,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-06-15T00:00:00.000+09:00",82100,84900,81900,83900,471791,0.0345252774353,0.117177097204,-0.103632478632,50.4269692532,80444.9903708,83484.1231612,-3039.13279038,-3768.82740999,729.694619609,81105,89420,4298.48473683,0.0304067239307,0.192226090939,0.214438803862,,,,,"2026-06-16T06:50:07.000+09:00",3634,74835,0,-0.0131108462455,-0.107270560191,-0.172824791418,0,0.0123304562269,0.0369913686806,0.034461500524,-0.0617311563409,-0.0362232752132,-0.0449204697258,0.00869719451262,0.0512334295212,24.4016722624,"test",88901.6666667,-0.0562606625298,1.03446150052,0.94373933747,455142.4,431927.3,1.09229261498,70629706,-0.189217490999,88900.2485528,73309.7514472,0.67927587434,50316,63726,1086977,-295541,-340449,-76873,246456,281103,-1038785,,,,,,,,,,,,,,,0.051991599804,0.00483941499441,-0.0174663223688,0.0296858624409,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-06-16T00:00:00.000+09:00",85000,85600,81500,82800,764507,-0.0131108462455,0.0711513583441,-0.0789766407119,48.3652740989,80807.2995445,83433.4473715,-2626.14782694,-3540.29149338,914.14366644,80750,89332,4284.30725562,0.0294361303275,0.166821763885,1.93689403027,,,,,"2026-06-17T06:50:07.000+09:00",16,-71035,0,0,-0.142512077295,-0.164251207729,0,0.0131108462455,0.0488676996424,0.025386996904,-0.0731204943357,-0.031716761195,-0.0427571436399,0.0110403824449,0.0517428412515,24.871169801,"test",88801.6666667,-0.0675850678478,1.0253869969,0.932414932152,567405.2,426616.05,1.79202587432,69865199,-0.179123476484,87485.4287169,74014.5712831,0.652180364916,31917,34798,1010995,-219115,-250052,1258,188318,220027,-1039496,,,,,,,,,,,,,,,0.0211350833959,-0.0148448304208,-0.0342459296415,0.00173398417525,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-06-17T00:00:00.000+09:00",82600,84000,81700,82800,243434,0,0.0923482849604,-0.0515463917526,48.3652740989,81113.8688454,83386.5253439,-2272.65649858,-3286.76449442,1014.10799584,80525,89302,4142.57102308,0.0288652174728,0.151939769495,-0.9977227188,,,,,"2026-06-18T06:50:07.000+09:00",-338,47204,0,-0.042270531401,-0.130434782609,-0.161835748792,0,-0.0024154589372,0.0277777777778,0.0282520956225,-0.0728091196166,-0.0274475422534,-0.0396952233626,0.0122476811092,0.0500310510034,23.726784478,"test",88733.3333333,-0.0668670172802,1.02825209562,0.93313298272,566788.4,421312,0.577799825308,69865199,-0.13989917211,86642.4749693,74407.5250307,0.685942730572,-46854,-39780,965225,-132803,-136305,-17297,174879,174544,-977675,,,,,,,,,,,,,,,0.0157724657942,0.0130364785801,-0.0157724657942,-0.0130364785801,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-06-18T00:00:00.000+09:00",82500,83100,78600,79300,287599,-0.042270531401,-0.0197775030902,-0.042270531401,42.0249239178,80834.8120999,83083.8197629,-2249.00766299,-3079.21312814,830.205465147,80350,89158,4168.10166429,0.0281343424313,0.150516060204,-0.712813818907,,,,,"2026-06-19T06:50:07.000+09:00",-215,10191,0,-0.0290037831021,-0.104665825977,-0.129886506936,0,-0.0036231884058,0.054347826087,-0.0130678282514,-0.110567756118,-0.0283607523706,-0.0388299259538,0.0104691735832,0.0525611811386,23.8503158354,"test",88581.6666667,-0.104780898982,0.986932171749,0.895219101018,456440,416297.25,0.690850107705,69577600,-0.129538328682,86396.9827187,74303.0172813,0.413179841183,-41010,11553,950850,430504,133733,-72197,-392436,-147131,-907210,,,,,,,,,,,,,,,0.0225174408635,-0.0300689949223,-0.0647879722645,-0.0122015364787,,,0,1,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-06-19T00:00:00.000+09:00",78900,79300,75000,77000,358151,-0.0290037831021,-0.0505548705302,-0.0575275397797,38.4571211586,80244.8410076,82633.1664471,-2388.32543951,-2941.03559041,552.710150898,80115,88934,4177.52297398,0.0286598309062,0.154344256756,-0.304619071872,,,,,"2026-06-22T06:50:07.000+09:00",1538,-33754,0,-0.0272727272727,-0.107792207792,-0.131168831169,0,-0.00504413619168,0.0542244640605,-0.0388816076889,-0.13418939888,-0.0310172135002,-0.0381952674079,0.00717805390777,0.0542535451166,24.040270665,"test",88483.3333333,-0.129779619514,0.961118392311,0.870220380486,425096.4,413284.45,0.866596843893,69219449,-0.123192755014,86297.645065,73932.354935,0.248085166847,-41533,-18937,889372,391120,176737,-14597,-351222,-161418,-902482,,,,,,,,,,,,,,,-0.00125995163198,-0.0343080934731,-0.0277438314702,0.00530431037093,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-06-22T00:00:00.000+09:00",76600,77400,74100,74900,241242,-0.0272727272727,-0.107270560191,-0.0986762936221,35.4941537814,79422.5577757,82060.3393029,-2637.78152722,-2880.38477777,242.603250551,79705,88690,4114.84276155,0.0287686716291,0.161081331146,-0.919098741302,,,,,"2026-06-23T06:50:07.000+09:00",-159,18020,0,-0.0520694259012,-0.0293724966622,-0.100133511348,0,-0.00519480519481,0.0428571428571,-0.0602848002007,-0.155485398579,-0.0352173768655,-0.0384564055778,0.0032390287123,0.0549378205815,23.6174650276,"test",88291.6666667,-0.151675318546,0.939715199799,0.848324681454,378986.6,409913.8,0.588518854452,68978207,-0.191280459453,86124.4937495,73285.5062505,0.12574930458,62606,-27490,828449,295263,454499,4623,-352055,-423967,-853780,,,,,,,,,,,,,,,0.00686335808546,0.00187256230667,-0.0341360853582,-0.0291452895794,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-06-23T00:00:00.000+09:00",74900,75100,70700,71000,225486,-0.0520694259012,-0.142512077295,-0.177288528389,30.7550470403,78126.7796563,81241.0549101,-3114.27525375,-2927.16287297,-187.112380781,78940,88312,4135.21113573,0.0287285377034,0.170570787489,-0.921324840447,,,,,"2026-06-24T06:50:07.000+09:00",-487,-4804,0,0.0140845070423,0.00845070422535,-0.0422535211268,1,0,0.0587449933244,-0.100582721054,-0.196032249298,-0.043863031743,-0.0412276460982,-0.00263538564481,0.0582424103624,23.4964485078,"test",88005,-0.193227657519,0.899417278946,0.806772342481,271182.4,385487.6,0.584937103035,68752721,-0.325258970717,85672.4289822,72207.5710178,-0.0896831604927,80368,60004,821560,-50515,302333,-25872,-27475,-362924,-819549,,,,,,,,,,,,,,,-0.0999182625582,-0.0793886823627,0.047848836657,0.0273192564615,,,0,1,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-06-24T00:00:00.000+09:00",71200,73200,69600,72000,205507,0.0140845070423,-0.130434782609,-0.147928994083,33.2172510386,77184.1981708,80556.5323242,-3372.33415341,-3016.19712906,-356.137024352,78315,87980,4096.98176889,0.0290334206477,0.175475424584,-0.95158352424,,,,,"2026-06-25T06:50:07.000+09:00",-1977,18229,0,-0.0138888888889,0.00972222222222,-0.0222222222222,1,0.00281690140845,0.0507042253521,-0.080635893507,-0.181632189134,-0.0468379743529,-0.0418916267925,-0.00494634756044,0.0569025245679,23.4176567737,"test",87761.6666667,-0.179596255009,0.919364106493,0.820403744991,263597,374647.55,0.548534215692,68958228,-0.250882596189,85186.1789381,71443.8210619,0.0404718712139,171757,199674,831821,-98365,211175,-31504,-73493,-409790,-819388,,,,,,,,,,,,,,,0.0325676756251,0.019954684135,-0.0184831685828,-0.00587017709271,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-06-25T00:00:00.000+09:00",72600,73600,70100,71000,211568,-0.0138888888889,-0.104665825977,-0.129901960784,31.9921714349,76232.7830676,79848.6410409,-3615.85797333,-3136.12929791,-479.728675419,77785,87508,4054.34021397,0.0284267586529,0.190047456512,-0.829001310928,,,,,"2026-06-26T06:50:07.000+09:00",-1402,9277,0,-0.0323943661972,0.0112676056338,-0.0169014084507,1,0.00833333333333,0.0486111111111,-0.0872276145786,-0.188645609544,-0.0509275770892,-0.0441708351819,-0.0067567419073,0.0571033832954,23.4327368949,"test",87513.3333333,-0.188695055991,0.912772385421,0.811304944009,248390.8,358056.55,0.590878731307,68746660,-0.216171300316,85176.4207024,70393.5792976,0.0410219311567,146987,160507,698712,-87823,-63828,-26303,-66199,-97730,-688759,,,,,,,,,,,,,,,0.0542177919542,-0.0236443017233,-0.0681066808431,0.0097554128344,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-06-26T00:00:00.000+09:00",70900,71000,67000,68700,261487,-0.0323943661972,-0.107792207792,-0.14552238806,29.3142833579,75073.8933649,79022.8157786,-3948.92241374,-3298.68792108,-650.234492666,77200,87044,4050.45877012,0.028937899072,0.214266089978,-0.49303883623,,,,,"2026-06-29T06:50:07.000+09:00",-2030,-7947,0,0.0582241630277,0.0494905385735,0.037845705968,1,-0.00140845070423,0.056338028169,-0.110103626943,-0.210743991545,-0.0574806756003,-0.0480158358236,-0.00946483977679,0.058958642942,23.6116443263,"test",87225,-0.212381771281,0.889896373057,0.787618228719,229058,348512.2,0.75029511162,68485173,-0.194705379037,85470.6710731,68929.3289269,-0.0138639854515,82237,183774,575863,16624,-72163,58446,-102691,-114393,-649996,,,,,,,,,,,,,,,-0.0581268266464,-0.041044818148,0.0257324604492,0.00865045195084,,,0,0,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-06-29T00:00:00.000+09:00",69100,72800,68600,72700,181610,0.0582241630277,-0.0293724966622,-0.0878293601004,38.8939377287,74708.679001,78554.4590543,-3845.78005323,-3408.10634751,-437.673705719,76850,86604,4061.14028654,0.0322730478337,0.218846107234,-0.873936411476,,,,,"2026-06-30T06:50:07.000+09:00",1935,-15621,0,-0.0151306740028,-0.0151306740028,-0.060522696011,0,0.00582241630277,0.061135371179,-0.0540013012362,-0.160546856958,-0.0528993129742,-0.046879041919,-0.00602027105529,0.05586162705,23.3037134733,"test",87053.3333333,-0.164879767193,0.945998698764,0.835120232807,217131.6,338990,0.53573851736,68666783,-0.118510870527,85259.1616705,68440.8383295,0.253245319651,32456,169524,422694,14429,-69659,93772,-59207,-116942,-532751,,,,,,,,,,,,,,,-0.00196880115941,0.0812807592469,0.0601929641871,-0.0230565962192,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-06-30T00:00:00.000+09:00",72300,73100,69500,71600,140619,-0.0151306740028,0.00845070422535,-0.100502512563,37.3931223124,74230.4206932,78039.3139391,-3808.89324595,-3488.2637272,-320.629518752,76450,86056,4028.20169464,0.0323541329467,0.225156974622,-1.01001797019,,,,,"2026-07-01T06:50:07.000+09:00",378,-4057,0,0.0153631284916,-0.00418994413408,-0.072625698324,0,-0.00550206327373,0.0495185694635,-0.0634401569653,-0.167983638561,-0.053196833044,-0.0487187671396,-0.00447806590436,0.0562598002045,23.0326597374,"test",86793.3333333,-0.1750518473,0.936559843035,0.8249481527,200158.2,327429.9,0.429462917101,68526164,-0.0873893923554,85056.6253549,67843.3746451,0.218240320684,25261,105400,367028,25053,11740,89205,-59037,-129292,-468003,,,,,,,,,,,,,,,0.00974787513476,-0.00476878455739,-0.0248785491375,-0.0103618894454,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-07-01T00:00:00.000+09:00",71600,73900,71600,72700,146174,0.0153631284916,0.00972222222222,-0.0471821756225,39.8909910829,73994.9713558,77643.8092029,-3648.83784713,-3520.37855118,-128.459295946,76270,85524,3904.75871645,0.0314904488605,0.229732390406,-0.891077360445,,,,,"2026-07-02T06:50:07.000+09:00",-860,28383,0,-0.0123796423659,-0.0536451169188,-0.0894085281981,0,0,0.0321229050279,-0.0468073947817,-0.149946213928,-0.0501903417762,-0.0484233638402,-0.00176697793599,0.0537105738164,23.0866496355,"test",86600,-0.160508083141,0.953192605218,0.839491916859,188291.6,313095.7,0.466866839755,68672338,0.00107858396011,85030.8447081,67509.1552919,0.296252523647,10841,22858,300216,8638,34840,131367,-27879,-68779,-442805,,,,,,,,,,,,,,,-0.0204176733739,0.0143749044948,0.0357808018655,0.00098822399687,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-07-02T00:00:00.000+09:00",72700,74500,70500,71800,156713,-0.0123796423659,0.0112676056338,-0.0675324675325,38.5362643734,73657.2834549,77210.9344471,-3553.65099225,-3527.0330394,-26.617952851,76010,84932,3911.56166528,0.0314610642521,0.235890564785,-0.79804855383,,,,,"2026-07-03T06:50:07.000+09:00",3472,5024,0,0.0041782729805,-0.0459610027855,-0.0598885793872,0,0,0.0550206327373,-0.0553874490199,-0.154617811897,-0.0494937464101,-0.0491230228328,-0.000370723577312,0.0544785747253,23.1438111411,"test",86355,-0.168548433791,0.94461255098,0.831451566209,177320.6,308347.55,0.508234944627,68515625,-0.0651269971174,84975.0209146,67044.9790854,0.265198539965,1657,24194,275058,17995,36159,72140,-17167,-67910,-359464,,,,,,,,,,,,,,,-0.078921792372,-0.067391187389,0.0665421500062,0.0550115450231,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-07-03T00:00:00.000+09:00",72000,72900,69700,72100,149105,0.0041782729805,0.0494905385735,-0.073264781491,39.2765456492,73417.7013849,76832.3467103,-3414.6453254,-3504.5554966,89.9101711932,75725,84336,3860.73583204,0.03135784708,0.239839988937,-0.817684598719,,,,,"2026-07-06T06:50:07.000+09:00",1934,-5292,0,-0.00693481276006,-0.0305131761442,-0.0776699029126,0,0.00278551532033,0.0445682451253,-0.0478705843513,-0.145086321381,-0.0473598519473,-0.0486068723522,0.0012470204049,0.0535469602225,23.0982153581,"test",86086.6666667,-0.162471927515,0.952129415649,0.837528072485,154844.2,305880,0.487462403557,68664730,-0.0737194324572,84805.9415811,66644.0584189,0.30040616011,-16175,6988,202843,42286,37402,113602,-23426,-50027,-323184,,,,,,,,,,,,,,,0.0575633916442,0.00194988000738,-0.0533851186637,0.00222839297312,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-07-06T00:00:00.000+09:00",72300,73200,69900,71600,105240,-0.00693481276006,-0.0151306740028,-0.0466045272969,38.4454402866,73138.055018,76444.7654725,-3306.71045451,-3464.98648818,158.276033669,75550,83768,3820.68327261,0.0305411882634,0.245019004732,-0.979160391382,,,,,"2026-07-07T06:50:07.000+09:00",-1202,-12551,0,-0.00418994413408,-0.0307262569832,-0.0335195530726,0,0.00277392510402,0.0457697642164,-0.0522832561218,-0.145258332537,-0.0461831069066,-0.048393666036,0.00221055912945,0.0533614982208,22.7428490882,"test",85828.3333333,-0.165776647183,0.947716743878,0.834223352817,139570.2,297707.7,0.35350110192,68559490,-0.0482923350656,84805.5929038,66294.4070962,0.286615506912,-4464,-14062,191698,29512,49923,94314,-22377,-31949,-291755,,,,,,,,,,,,,,,-0.00457572258337,-0.0245736460888,-0.00235909017668,0.0176388333288,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-07-07T00:00:00.000+09:00",71500,72200,70000,71300,121122,-0.00418994413408,-0.00418994413408,-0.0776196636481,37.9268722289,72855.2773229,76063.6717338,-3208.39441088,-3413.66807272,205.273661837,75250,83226,3704.92018171,0.029690001296,0.249757534102,-0.865303015736,,,,,"2026-07-08T06:50:07.000+09:00",1514,1426,0,-0.0350631136045,-0.0294530154278,-0.00280504908836,0,-0.00139664804469,0.0307262569832,-0.0524916943522,-0.143296565977,-0.0449985190867,-0.0478775325767,0.00287901349001,0.0519624148907,22.8792051876,"test",85518.3333333,-0.166260645865,0.947508305648,0.833739354135,135670.8,293604.15,0.412535040802,68438368,-0.104197266966,84647.1272206,65852.8727794,0.289829385765,-998,-2065,198137,12304,23410,87431,-10496,-19369,-291558,,,,,,,,,,,,,,,-0.0490627014419,-0.0186997532671,0.0448727573078,0.0145098091331,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-07-08T00:00:00.000+09:00",71300,71700,68000,68800,210739,-0.0350631136045,-0.0536451169188,-0.0923482849604,33.831565332,72231.388504,75525.6219757,-3294.23347173,-3389.78115252,95.5476807891,74900,82664,3704.56874016,0.0302967992554,0.261731283381,-0.405572050107,,,,,"2026-07-09T06:50:07.000+09:00",682,-24438,0,-0.00436046511628,0.00872093023256,0.0494186046512,1,0,0.0518934081346,-0.0814419225634,-0.167715087583,-0.0478813004612,-0.0492700748913,0.00138877443007,0.0538454758744,23.3973347039,"test",85188.3333333,-0.192377672999,0.918558077437,0.807622327001,148583.8,291815.2,0.722165946119,68227629,-0.0987056191727,84701.8365626,65098.1634374,0.188833824098,47972,44119,226871,-39432,-10668,99042,-9620,-31768,-335793,,,,,,,,,,,,,,,-0.0534879073601,-0.0556163757323,0.0184247937556,0.0205532621279,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-07-09T00:00:00.000+09:00",69300,70100,67100,68500,265004,-0.00436046511628,-0.0459610027855,-0.153275648949,33.3659694807,71657.3287342,75005.2055331,-3347.87679893,-3381.40028181,33.5234828715,74280,82110,3654.24240158,0.0254616865549,0.2631654663,0.0122539366476,,,,,"2026-07-10T06:50:07.000+09:00",-1071,52391,0,0.0204379562044,0.00729927007299,0.0613138686131,1,0.00726744186047,0.0436046511628,-0.0778136779752,-0.165753257825,-0.048874113853,-0.0493635077636,0.000489393910533,0.0533466044026,23.6220892235,"test",84753.3333333,-0.191772201683,0.922186322025,0.808227798317,170242,263098.35,1.0072431089,67962625,-0.319352249834,84053.9654184,64506.0345816,0.204316531082,39957,24238,220492,-43930,-12002,94062,2407,-12375,-325146,,,,,,,,,,,,,,,0.00622620498179,0.0114649681529,-0.0105866700981,-0.0158254332691,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-07-10T00:00:00.000+09:00",68500,71000,68500,69900,139762,0.0204379562044,-0.0305131761442,-0.138101109741,37.67649614,71386.9704674,74627.0421603,-3240.07169291,-3353.13456403,113.06287112,73720,81544,3571.79651575,0.0261222735731,0.25566812248,-0.714503960055,,,,,"2026-07-13T06:50:07.000+09:00",505,38356,0,-0.0071530758226,-0.0429184549356,0.0500715307582,0,0,0.036496350365,-0.0518176885513,-0.142794074365,-0.0463529569801,-0.0479704515597,0.00161749457968,0.0510986626001,23.0025171833,"test",84386.6666667,-0.171670090062,0.948182311449,0.828329909938,168373.4,244343,0.571991012634,68102387,-0.42062346783,83143.9269946,64296.0730054,0.297324406154,72166,86276,258101,-57705,-76581,65395,-15165,-11108,-336946,,,,,,,,,,,,,,,0.0252375577866,0.0546977329975,-0.00479960158226,-0.0342597767931,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-07-13T00:00:00.000+09:00",69500,71100,68100,69400,130623,-0.0071530758226,-0.0307262569832,-0.172824791418,36.7618394032,71081.2827032,74239.8538521,-3158.57114895,-3314.22188101,155.650732062,72995,80960,3530.95390748,0.0243218518949,0.228768683172,-0.697726151904,,,,,"2026-07-14T06:50:07.000+09:00",732,9121,0,-0.0028818443804,-0.028818443804,0.0317002881844,0,-0.00572246065808,0.0429184549356,-0.0492499486266,-0.142786561265,-0.0455125525785,-0.047755358516,0.0022428059375,0.0508782983787,22.9277127372,"test",83965,-0.173465134282,0.950750051373,0.826534865718,173450,227284.6,0.574711177088,67971764,-0.5847166944,81344.4850141,64645.5149859,0.284717261367,58898,107481,235453,-7000,-47180,387583,-49829,-59220,-632078,,,,,,,,,,,,,,,-0.0894884121595,-0.0454605161028,0.0823353363369,0.0383074402802,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-07-14T00:00:00.000+09:00",69400,69900,67800,69200,139557,-0.0028818443804,-0.0294530154278,-0.164251207729,36.381377268,70791.854595,73866.5313445,-3074.67674956,-3266.31285472,191.636105158,72315,80374,3428.74291409,0.0243406575545,0.198507677848,-0.874553520813,,,,,"2026-07-15T06:50:07.000+09:00",3302,-7411,0,0.0028901734104,-0.0173410404624,0.0245664739884,0,0,0.0302593659942,-0.0430754338657,-0.139025057855,-0.0444317449359,-0.0472010528139,0.00276930787801,0.0495483080071,22.9909845406,"test",83468.3333333,-0.170943072223,0.956924566134,0.829056927777,177137,196037.1,0.711890759453,67832207,-0.518522259307,79492.5413618,65137.4586382,0.283003688659,55687,80923,244262,47738,23432,360915,-102405,-104284,-615869,,,,,,,,,,,,,,,0.00733076438277,-0.0192403923139,-0.0102126087632,0.0163585479334,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-07-15T00:00:00.000+09:00",69200,70800,68600,69400,102841,0.0028901734104,0.00872093023256,-0.161835748792,37.0826218319,70577.7231188,73535.6771709,-2957.95405204,-3204.64109418,246.687042142,71645,79786,3340.97556308,0.0244000025287,0.151449559213,-1.29265962767,,,,,"2026-07-16T06:50:07.000+09:00",-930,-9359,0,-0.00576368876081,0.014409221902,0.0317002881844,1,0,0.0317919075145,-0.031335054784,-0.130173213346,-0.0426218163119,-0.0461763846424,0.00355456833057,0.0481408582577,22.6885815318,"test",82970,-0.163553091479,0.968664945216,0.836446908521,155557.4,189007.45,0.544110827377,67935048,-0.510601830774,77070.3018349,66219.6981651,0.293099069111,12345,50649,317300,83518,46369,281716,-92935,-94423,-604760,,,,,,,,,,,,,,,0.0623582617624,0.0579734176892,-0.059468088352,-0.0550832442788,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-07-16T00:00:00.000+09:00",69600,70000,67700,69000,152727,-0.00576368876081,0.00729927007299,-0.129886506936,36.2226578976,70334.9964852,73199.7010841,-2864.70459898,-3136.65379514,271.949196166,71130,79162,3266.62016572,0.0231375544991,0.119466093028,-0.468328994502,,,,,"2026-07-20T06:50:07.000+09:00",-1587,17006,0,-0.0304347826087,0.0115942028986,0.0565217391304,1,0.0028818443804,0.0331412103746,-0.029945170814,-0.128369672318,-0.0415174579562,-0.0454587506543,0.00394129269805,0.0473423212423,23.0782690765,"test",82430,-0.162926119131,0.970054829186,0.837073880869,133102,182263.85,0.837944551265,67782321,-0.492494534709,75378.8115986,66881.1884014,0.249341674655,-13807,53717,262656,46717,43467,3796,-32257,-93884,-271899,,,,,,,,,,,,,,,-0.0636715945423,-0.0453202801924,0.0579079057815,0.0395565914316,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-07-20T00:00:00.000+09:00",67600,68900,66300,66900,183358,-0.0304347826087,-0.0429184549356,-0.131168831169,32.0238386326,69806.5354874,72733.0565594,-2926.52107194,-3094.6272505,168.10617856,70625,78542,3226.14729674,0.0232086259072,0.104891591964,0.202661381229,,,,,"2026-07-21T06:50:07.000+09:00",1149,-23141,0,0.00747384155456,0.0657698056801,0.133034379671,1,-0.0202898550725,0.0376811594203,-0.0527433628319,-0.148226426625,-0.0437447095956,-0.0462575074814,0.0025127978858,0.048223427455,23.2301500511,"test",81846.6666667,-0.182617903397,0.947256637168,0.817382096603,141821.2,173524.2,1.05667105798,67598963,-0.466933718755,74328.9843412,66921.0156588,-0.00283689897748,17881,26638,303676,-10856,70281,-41061,-4413,-93532,-269060,,,,,,,,,,,,,,,-0.0446192417089,-0.0532935946656,0.0141844591002,0.0228588120569,,,0,0,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-07-21T00:00:00.000+09:00",67500,67800,66200,67400,116999,0.00747384155456,-0.028818443804,-0.100133511348,33.9859279916,69436.2992586,72338.0153328,-2901.71607416,-3056.04501523,154.328941075,70250,77924,3109.9939184,0.0229048787894,0.0968892172611,-1.06154411481,,,,,"2026-07-22T06:50:07.000+09:00",2224,31408,0,0.00890207715134,0.013353115727,0.0994065281899,1,0.00896860986547,0.0239162929746,-0.0405693950178,-0.135054668652,-0.0430521672724,-0.0453419141726,0.00228974690022,0.046142343003,22.7883209638,"test",81303.3333333,-0.171005698823,0.959430604982,0.828994301177,139096.4,167312.05,0.699286154225,67715962,-0.377212818802,73653.2337563,66846.7662437,0.0812805989705,42959,34710,297653,-14516,38853,-28063,-28482,-73076,-281187,,,,,,,,,,,,,,,0.0355540823201,0.00493570247052,-0.0280802407655,0.00253813908404,,,0,0,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-07-22T00:00:00.000+09:00",67200,69800,67200,68000,136863,0.00890207715134,-0.0173410404624,-0.0422535211268,36.3598121833,69215.3301419,72016.6808637,-2801.35072177,-3005.10615654,203.755434768,70100,77326,3073.56578137,0.0203525004758,0.100434444091,-0.567230395522,,,,,"2026-07-23T06:50:07.000+09:00",59,20012,0,0.0352941176471,-0.0235294117647,0.0705882352941,0,-0.00296735905045,0.0385756676558,-0.0299572039943,-0.120606264387,-0.0411963341437,-0.0441927375962,0.00299640345247,0.0451994967849,22.9539986887,"test",80796.6666667,-0.158381121333,0.970042796006,0.841618878667,138557.6,162880.9,0.840264266713,67852825,-0.276243562014,73620.2272654,66579.7727346,0.201723803368,82234,80264,264522,-39500,-43771,14811,-43168,-34647,-287592,,,,,,,,,,,,,,,0.00737260945917,-0.00298669923275,0.00152946769217,0.0118887763841,,,0,0,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-07-23T00:00:00.000+09:00",68800,70400,67800,70400,111425,0.0352941176471,0.014409221902,-0.0222222222222,44.8957761,69397.5870431,71896.9267256,-2499.33968248,-2903.95286173,404.613179251,70020,76810,3039.73965413,0.0216703217971,0.0975442908357,-1.01459255649,,,,,"2026-07-24T06:50:07.000+09:00",-297,24938,0,-0.00852272727273,-0.0596590909091,0.0198863636364,0,0.0117647058824,0.0382352941176,0.00542702085119,-0.0834526754329,-0.0355019841261,-0.0412493304223,0.00574734629618,0.0431781200871,22.7830555401,"test",80355,-0.123887748118,1.00542702085,0.876112251882,140274.4,158176.8,0.704433267078,67964250,-0.31419841595,73435.0256222,66604.9743778,0.555636478616,62957,77250,194876,-2709,-15946,54595,-61324,-61921,-256891,,,,,,,,,,,,,,,0.0440134163026,0.0521775020304,-0.00871929865551,-0.0168833843833,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-07-24T00:00:00.000+09:00",70400,70800,68300,69800,105552,-0.00852272727273,0.0115942028986,-0.0169014084507,43.3310267149,69459.4967288,71741.59882,-2282.10209121,-2779.58270763,497.480616419,69960,76344,3001.18682169,0.0215405556709,0.0968007201147,-1.03487762309,,,,,"2026-07-27T06:50:07.000+09:00",-3239,8551,0,0.0214899713467,-0.0329512893983,0.041547277937,0,0,0.0355113636364,-0.00228702115495,-0.0857172796814,-0.0326948723669,-0.0398221018284,0.00712722946158,0.0429969458695,22.7203482903,"test",79915,-0.126571982732,0.997712978845,0.873428017268,130839.4,152876,0.69044192679,67858698,-0.290419032418,73346.0891896,66573.9108104,0.476373924158,24386,72903,175052,26131,18267,85891,-51120,-91939,-266108,,,,,,,,,,,,,,,-0.0572462022097,-0.053221642962,0.048723474937,0.0446989156893,,,0,1,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-07-27T00:00:00.000+09:00",70200,71800,69700,71300,129922,0.0214899713467,0.0657698056801,0.037845705968,48.1923846704,69742.6510782,71708.8877963,-1966.23671809,-2616.91350972,650.67679163,70090,75940,2936.81633443,0.0207535778079,0.0965115643687,-0.425035712696,,,,,"2026-07-28T06:50:08.000+09:00",497,1512,0,-0.0420757363254,-0.0673211781206,0.0448807854137,0,0.00573065902579,0.0300859598854,0.0172635183336,-0.0611008691072,-0.0275769525679,-0.0367028542737,0.00912590170588,0.0411895699079,22.9493411559,"test",79466.6666667,-0.102768456376,1.01726351833,0.897231543624,120152.2,146297.75,0.88806560593,67988620,-0.16970630102,73472.2477733,66707.7522267,0.678875127002,-20462,41921,161823,87193,54278,85380,-67089,-97323,-251990,,,,,,,,,,,,,,,0.00973452385579,0.0222394482906,0.0117554474909,-0.000749476943905,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-07-28T00:00:00.000+09:00",71000,71000,67300,68300,190155,-0.0420757363254,0.013353115727,-0.060522696011,40.6766401515,69520.7047585,71456.3775892,-1935.67283068,-2480.66537391,544.992543229,69870,75434,3012.75802483,0.0185838139705,0.0928619769914,1.11467317115,,,,,"2026-07-29T06:50:08.000+09:00",2798,7454,0,-0.0278184480234,0.01317715959,0.106881405564,1,-0.00420757363254,0.0518934081346,-0.0224703019894,-0.0945727390832,-0.0283407442267,-0.0363201372461,0.00797939301946,0.0441106592215,23.2872598537,"test",78961.6666667,-0.135023323554,0.977529698011,0.864976676446,134783.4,146725,1.29599591072,67798465,-0.295899812575,73114.1331662,66625.8668338,0.258024729632,-23602,10689,138818,76989,75559,117155,-53493,-86932,-251177,,,,,,,,,,,,,,,-0.108365466455,-0.0771513741077,0.0662897301291,0.0350756377823,,,0,1,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-07-29T00:00:00.000+09:00",69000,69900,61800,66400,271034,-0.0278184480234,-0.0235294117647,-0.072625698324,36.765925532,69040.5963341,71081.8311011,-2041.23476698,-2392.77925252,351.544485546,69610,74964,3376.13245163,0.0191955217974,0.0997922526424,2.48524040687,,,,,"2026-07-30T06:50:08.000+09:00",3064,-7356,0,-0.00301204819277,0.0707831325301,0.138554216867,1,0.0102489019034,0.11859443631,-0.0461140640713,-0.114241502588,-0.0307414874545,-0.0360358321163,0.00529434466183,0.0508453682474,23.6134518888,"test",78426.6666667,-0.153349200952,0.953885935929,0.846650799048,161617.6,153245.75,1.7686232734,67527431,-0.325859934125,73083.2693532,66136.7306468,0.0378993574129,-33393,-42724,116398,51759,109526,112597,-18270,-67041,-225341,,,,,,,,,,,,,,,-0.0598340543789,-0.0611603031806,0.0320156063555,0.0333418551571,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-07-30T00:00:00.000+09:00",65200,68400,62000,66200,174444,-0.00301204819277,-0.0596590909091,-0.0894085281981,36.3695470936,68603.5815135,70720.2139825,-2116.63246901,-2337.54989582,220.91742681,69285,74542,3592.1229908,0.0187003387998,0.100233340819,0.415783058959,,,,,"2026-07-31T06:50:08.000+09:00",-1416,8351,0,0.0196374622356,0.0906344410876,0.13746223565,1,-0.0180722891566,0.0963855421687,-0.0445262322292,-0.111910064125,-0.0319733001361,-0.035310421387,0.0033371212509,0.0542616765981,23.1697947942,"test",77883.3333333,-0.150010699765,0.955473767771,0.849989300235,174221.4,154659.25,1.12792477657,67352987,-0.426534785343,72757.3335093,65812.6664907,0.0557742377406,-3540,-24576,147442,-10757,46230,65985,14038,-21961,-210073,,,,,,,,,,,,,,,-0.0123039108355,-0.0270115289431,0.00929186264272,0.0239994807503,,,0,0,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-07-31T00:00:00.000+09:00",67600,69100,66200,67500,230622,0.0196374622356,-0.0329512893983,-0.0598885793872,40.8346358966,68433.7997422,70481.6796134,-2047.87987124,-2279.61589091,231.736019663,69070,74236,3542.68563431,0.0193171988206,0.0970976419177,1.43422615523,,,,,"2026-08-03T06:50:08.000+09:00",-6169,20247,0,-0.0148148148148,0.077037037037,0.106666666667,1,0.0211480362538,0.0438066465257,-0.0227305631968,-0.0907376475026,-0.0303389610555,-0.0337720872727,0.00343312621723,0.0524842316194,23.4684181625,"test",77338.3333333,-0.127211602698,0.977269436803,0.872788397302,199235.4,158354.7,1.45636346758,67583609,-0.294281129641,72423.2670636,65716.7329364,0.2658999462,19122,5425,156283,-65610,-16182,33550,46891,11079,-187119,,,,,,,,,,,,,,,0.179114910719,0.116287726046,-0.159477448483,-0.0966502638104,,,0,0,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-08-03T00:00:00.000+09:00",67700,68400,66100,66500,119453,-0.0148148148148,-0.0673211781206,-0.0776699029126,38.5912925789,68136.2920895,70186.7403828,-2050.44829326,-2233.78237138,183.334078115,68790,73932,3453.92237472,0.0194127334346,0.0938311054025,-0.732707433636,,,,,"2026-08-04T06:50:08.000+09:00",-781,14654,0,0.0406015037594,0.103759398496,0.115789473684,1,0.00296296296296,0.0340740740741,-0.0332897223434,-0.100524806579,-0.0308338089212,-0.0335907123515,0.0027569034303,0.0519386823266,22.7956354943,"test",76815,-0.134283668554,0.966710277657,0.865716331446,197141.6,156872.1,0.761467462984,67464156,-0.382660141606,72017.3208703,65562.6791297,0.14521656011,19485,-2777,152058,-59410,-37077,10901,40038,40086,-161877,,,,,,,,,,,,,,,-0.0512474508942,0.0244387017895,0.0364326360794,-0.0392535166043,,,0,0,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-08-04T00:00:00.000+09:00",67400,69600,66400,69200,127398,0.0406015037594,0.01317715959,-0.0335195530726,47.0496215271,68299.9394604,70113.6485026,-1813.70904221,-2149.76770554,336.05866333,68670,73654,3435.78506224,0.0216679989934,0.086458968361,-0.609568251539,,,,,"2026-08-05T06:50:08.000+09:00",-1010,25653,0,0.0274566473988,0.0346820809249,0.0390173410405,1,0.0135338345865,0.0481203007519,0.00771807193826,-0.060471936351,-0.0262096682401,-0.0310660073056,0.00485633906547,0.0496500731537,22.8998274651,"test",76330,-0.0934101925848,1.00771807194,0.906589807415,184590.2,157980,0.806418533992,67591554,-0.306347638942,71638.5686787,65701.4313213,0.589268610123,47692,46718,199598,4750,-26009,41223,-52427,-20895,-240123,,,,,,,,,,,,,,,0.0162206649674,0.0588187427951,0.024380838792,-0.0182172390357,,,0,0,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-08-05T00:00:00.000+09:00",69600,72300,69600,71100,129715,0.0274566473988,0.0707831325301,-0.00280504908836,52.0543273116,68730.7180049,70186.7115765,-1455.99357154,-2011.01287874,555.019307205,68660,73350,3411.80041493,0.0225490641322,0.0854707832687,-0.575176182181,,,,,"2026-08-06T06:50:08.000+09:00",38,42358,0,0.0154711673699,-0.0028129395218,0.042194092827,0,0.00578034682081,0.0390173410405,0.0355374308185,-0.0306748466258,-0.0204781093043,-0.0282842880273,0.00780617872299,0.0479859411383,22.944937631,"test",75883.3333333,-0.0630353613002,1.03553743082,0.9369646387,156326.4,158409.65,0.818857942051,67721269,-0.226343218358,71594.2119896,65725.7880104,0.91578454601,34738,73556,192019,50815,-17126,72061,-85847,-56498,-262470,,,,,,,,,,,,,,,0.0376335715802,0.0241699969259,-0.0101769241814,0.00328665047293,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-08-06T00:00:00.000+09:00",71200,72400,70300,72200,90205,0.0154711673699,0.0906344410876,0.0494186046512,54.722510183,69264.4536965,70335.8440523,-1071.39035581,-1823.08837416,751.698018349,68830,73104,3318.1003853,0.0212601955137,0.0963557177255,-1.23173872179,,,,,"2026-08-07T06:50:08.000+09:00",1346,20932,0,0.00692520775623,-0.00831024930748,0.0387811634349,0,0.0014064697609,0.0295358649789,0.0489612087752,-0.012365944408,-0.014839201604,-0.025250531498,0.010411329894,0.0459570690484,22.5970354619,"test",75483.3333333,-0.0434974608081,1.04896120878,0.956502539192,139478.6,152382.95,0.591962552241,67811474,-0.136549069302,72146.0820255,65513.9179745,1.00812977093,23411,24174,127497,82130,55810,132463,-102430,-76382,-254687,,,,,,,,,,,,,,,-0.0457514556868,0.00260133318326,0.0612226230567,0.0128698341866,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-08-07T00:00:00.000+09:00",72500,72900,71600,72700,115650,0.00692520775623,0.077037037037,0.0613138686131,55.9232199371,69792.9992816,70510.9667151,-717.967433444,-1602.06418601,884.09675257,69040,72926,3173.95035778,0.0212166054417,0.107589038623,-0.666889440324,,,,,"2026-08-10T06:50:08.000+09:00",668,286,0,0.00962861072902,0.00275103163686,0.0371389270977,1,0.00415512465374,0.0180055401662,0.0530127462341,-0.00309903189535,-0.00987575561821,-0.0220366463001,0.0121608906818,0.0436581892404,22.8524203313,"test",75143.3333333,-0.032515636783,1.05301274623,0.967484363217,116484.2,144915.25,0.798052654914,67927124,-0.0122488833991,72753.9736133,65326.0263867,0.992733710726,-59081,-31485,100560,105189,144790,190342,-39458,-107244,-281988,,,,,,,,,,,,,,,-0.00597327353178,-0.00356755273367,0.012898481288,0.0104927604899,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-08-10T00:00:00.000+09:00",72700,73500,71600,73400,133624,0.00962861072902,0.103759398496,0.0500715307582,57.6177618067,70347.9224691,70724.9691806,-377.046711553,-1357.06069112,980.013979569,69215,72786,3082.95390365,0.0209061426695,0.120272862534,-0.249987457836,,,,,"2026-08-11T06:50:08.000+09:00",1317,-5072,0,-0.0245231607629,0.0326975476839,0.0190735694823,1,0,0.0261348005502,0.0604637723037,0.00843568818179,-0.0051368761792,-0.0184885652741,0.0133516890949,0.0420020967799,23.0064643794,"test",74841.6666667,-0.0192628883198,1.0604637723,0.98073711168,119318.4,144608.35,0.924040693362,68060748,-0.014397163096,73377.3430901,65052.6569099,1.00272165333,-96082,-42011,23771,115753,158037,245519,-11821,-108357,-259126,,,,,,,,,,,,,,,0.00653323256806,0.0696786469874,0.00309537816096,-0.0600500362584,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-08-11T00:00:00.000+09:00",73000,73600,70800,71600,124955,-0.0245231607629,0.0346820809249,0.0317002881844,52.0737926959,70540.5497815,70789.7862784,-249.236496835,-1135.49585226,886.25935543,69325,72624,3062.74291053,0.0216437524639,0.123776307309,-0.439755997986,,,,,"2026-08-12T06:50:08.000+09:00",-57,-27141,0,-0.00977653631285,0.0349162011173,0.0530726256983,1,-0.00544959128065,0.0381471389646,0.0328164442842,-0.0141000220313,-0.0034809566597,-0.0158588806182,0.0123779239585,0.0427757389739,22.9145593045,"test",74475,-0.038603558241,1.03281644428,0.961396441759,118829.8,144324.95,0.865789317786,67935793,-0.0124618092714,73615.3962521,65034.6037479,0.765127026308,-74217,-97735,-5618,76107,127167,215570,1977,-21978,-202881,,,,,,,,,,,,,,,0.00728134534245,0.00394396526502,-0.0318045061054,-0.028467126028,,,0,0,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-08-12T00:00:00.000+09:00",71400,71600,69900,70900,131070,-0.00977653631285,-0.0028129395218,0.0245664739884,50.0566509119,70595.8498151,70797.9502577,-202.100442604,-948.816770332,746.716327728,69410,72450,2965.40413121,0.0217700567035,0.125173476029,-0.290734121306,,,,,"2026-08-13T06:50:08.000+09:00",-855,-27289,0,0.0098730606488,0.0267983074753,0.064880112835,1,-0.00279329608939,0.0237430167598,0.0214666474571,-0.0213940648723,-0.00285049989569,-0.0133824650258,0.0105319651302,0.0418251640509,22.9525125232,"test",74158.3333333,-0.0439375210698,1.02146664746,0.95606247893,119100.8,143900.6,0.910837063918,67804723,-0.00954964746499,73754.1454856,65065.8545144,0.671495177238,-34397,-100620,10476,20740,114715,163344,18168,-3229,-161415,,,,,,,,,,,,,,,0.0367991326178,0.00124731884734,-0.0465756689306,-0.0110238551602,,,0,0,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-08-13T00:00:00.000+09:00",71000,71900,70500,71600,235044,0.0098730606488,-0.00831024930748,0.0317002881844,52.0566521141,70750.334459,70857.3613498,-107.026890798,-780.458794425,673.431903627,69520,72356,2853.58955041,0.0218461930966,0.127955724961,1.78809683921,,,,,"2026-08-14T06:50:08.000+09:00",-200,28924,0,0.018156424581,0.00279329608939,0.0418994413408,1,0.00141043723554,0.0197461212976,0.029919447641,-0.0104483387694,-0.00149478897763,-0.010900262492,0.00940547351434,0.0398546026593,23.5463783627,"test",73896.6666667,-0.0310794352474,1.02991944764,0.968920564753,148068.6,150510.75,1.56164260692,68039767,0.0347878805999,73967.7409997,65072.2590003,0.733826565009,43565,-21857,54991,-32995,42912,129006,-8092,-14019,-174283,,,,,,,,,,,,,,,0.0356130985676,0.00286409519042,-0.0257400379188,0.00700896545839,,,0,0,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-08-14T00:00:00.000+09:00",71600,73600,71100,72900,123366,0.018156424581,0.00275103163686,0.0565217391304,55.6117428068,71081.0522345,71008.6679164,72.3843180614,-609.890171928,682.274489989,69715,72274,2828.33315395,0.0220531286412,0.134134275976,-0.538991537731,,,,,"2026-08-18T06:50:08.000+09:00",-808,-14098,0,0.039780521262,-0.00274348422497,0.0137174211248,0,0,0.0349162011173,0.0456860073155,0.00866148269087,0.000992926173681,-0.00836612032823,0.00935904650191,0.038797436954,22.9197547439,"test",73731.6666667,-0.0112796401365,1.04568600732,0.988720359863,149611.8,149042.7,0.827722525156,68163133,0.12775265075,74390.5855248,65039.4144752,0.840599052577,82772,44118,90961,-61285,-39307,107568,-17882,-402,-188506,,,,,,,,,,,,,,,0.0241584890817,0.00380788743513,-0.00600206450071,0.0143485371459,,,0,0,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-08-18T00:00:00.000+09:00",74700,85600,73300,75800,820832,0.039780521262,0.0326975476839,0.133034379671,62.3234471436,71807.0441984,71363.5814041,443.462794313,-399.21957868,842.682372992,70160,72234,3533.45221438,0.0220405318348,0.147819791795,4.15147726458,,,,,"2026-08-19T06:50:08.000+09:00",173,-144483,0,-0.0224274406332,-0.0171503957784,-0.0316622691293,0,0.0246913580247,0.168724279835,0.0803876852908,0.0493673339425,0.00585043264265,-0.0052667490591,0.0111171817017,0.0466154645697,24.8539273106,"test",73633.3333333,0.0294250792214,1.08038768529,1.02942507922,287053.4,180916.4,4.53707900445,68983965,0.382774032647,75345.5182962,64974.4817038,1.04382220618,93381,88843,85976,-26792,-27830,147408,-66869,-58277,-223871,,,,,,,,,,,,,,,-0.0154931111474,-0.0352165616145,0.0552736324094,0.0749970828765,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-08-19T00:00:00.000+09:00",76000,80900,72200,74100,1753899,-0.0224274406332,0.0349162011173,0.0994065281899,56.8927309085,72159.8066294,71566.2790779,593.527551554,-200.670152633,794.197704187,70495,72214,3902.49134193,0.0229208256442,0.150182894479,3.97713784682,,,,,"2026-08-20T06:50:08.000+09:00",-1426,-205164,0,-0.0175438596491,0.0202429149798,-0.0148448043185,1,0.00263852242744,0.114775725594,0.0511383786084,0.0261168194533,0.0080098185095,-0.00270809922582,0.0107179177353,0.0526652002959,25.5905226789,"test",73483.3333333,0.00839192560671,1.05113837861,1.00839192561,612842.2,262761.4,6.6748730978,67230066,-0.0924595469502,75788.5715731,65201.4284269,0.840507344634,42389,94749,54421,-4915,-38110,138607,-35855,-51851,-181656,,,,,,,,,,,,,,,-0.0580305480631,-0.0116758571086,0.0356031074298,-0.0107515835246,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-08-20T00:00:00.000+09:00",74500,75500,72100,72800,377727,-0.0175438596491,0.0267983074753,0.0705882352941,53.0834426404,72258.2979172,71657.6658129,600.632104361,-40.4097012342,641.041805595,70735,72124,3866.59910322,0.0234157694577,0.148566797793,0.274783524545,,,,,"2026-08-21T06:50:08.000+09:00",-2737,-31004,0,-0.0137362637363,0.0384615384615,0.0151098901099,1,0.00539811066127,0.0458839406208,0.0291934685799,0.00937274693583,0.00825044099397,-0.000555078313657,0.00880551930763,0.0531126250442,24.0373982257,"test",73258.3333333,-0.00625639858947,1.02919346858,0.993743601411,662173.6,274804.6,1.37452939288,66852339,-0.182035890229,75989.4362209,65480.5637791,0.696500624726,220407,298922,229134,-195729,-255776,-48661,-14500,-33070,-159838,,,,,,,,,,,,,,,0.0589398825869,0.0199281954249,-0.076483742236,-0.037472055074,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-08-21T00:00:00.000+09:00",72000,73300,69500,71800,269868,-0.0137362637363,0.00279329608939,0.0198863636364,50.2938348892,72187.7905453,71668.209086,519.58145936,71.5885308846,447.992928475,70805,72044,3861.84202442,0.0225284490232,0.148915811973,-0.0345025652376,,,,,"2026-08-24T06:50:08.000+09:00",454,-36391,0,0.0125348189415,0.0487465181058,0.0292479108635,1,-0.010989010989,0.0521978021978,0.0140526798955,-0.00338681916607,0.00723651057604,0.000997054747696,0.00623945582835,0.0537861006186,23.6873279846,"test",73046.6666667,-0.0170667153418,1.0140526799,0.982933284658,669138.4,282726.75,0.954518806586,66582471,-0.244366512896,76076.9920334,65533.0079666,0.594366606939,441461,486739,464480,-499467,-494302,-349350,59924,9739,-102623,,,,,,,,,,,,,,,0.00880982053475,-0.0463199705074,-0.022546084271,0.0325837067712,,,0,0,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-08-24T00:00:00.000+09:00",72200,73900,71500,72700,191654,0.0125348189415,-0.00274348422497,0.041547277937,52.7028853704,72266.5919999,71744.6380426,521.953957329,161.661616173,360.292341155,70950,71880,3757.42473696,0.0225397155314,0.149762218367,-0.257005459857,,,,,"2026-08-25T06:50:08.000+09:00",818,1582,0,0.0247592847318,0.0275103163686,0.0206327372765,1,0.00557103064067,0.033426183844,0.0246652572234,0.011407902059,0.00717955924799,0.0022236811028,0.00495587814519,0.0516839716225,23.3575436056,"test",72898.3333333,-0.00272068405771,1.02466525722,0.997279315942,682796,287031.85,0.667709872615,66774125,-0.188929033485,76262.8146966,65637.1853034,0.664696126249,470893,482870,500928,-489923,-466748,-377447,18916,-15053,-111620,,,,,,,,,,,,,,,-0.0312442589633,0.0142030575854,0.0437790779048,-0.00166823864385,,,0,0,1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-08-25T00:00:00.000+09:00",73500,75800,72400,74500,138124,0.0247592847318,-0.0171503957784,0.0448807854137,57.1734596377,72610.1932307,71948.7389283,661.454302378,261.620153414,399.834148964,71110,71748,3731.8943986,0.0226897136442,0.155632062706,-0.402536314353,,,,,"2026-08-26T06:50:08.000+09:00",760,19143,0,0.0147651006711,-0.00402684563758,-0.00268456375839,0,0.0110041265475,0.0467675378267,0.0476726198847,0.0383564698668,0.00887858123997,0.0035116799116,0.00536690132837,0.0500925422631,23.0544615159,"test",72800,0.0233516483516,1.04767261988,1.02335164835,546254.4,287441.95,0.480528329285,66912249,-0.187232761258,76643.4979895,65576.5020105,0.806316186111,278170,483711,527766,-306047,-535031,-441901,10390,44189,-82359,,,,,,,,,,,,,,,0.0068359375,0.0169918729175,0.0179233472318,0.00776741181426,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-08-26T00:00:00.000+09:00",74500,75900,74100,75600,164593,0.0147651006711,0.0202429149798,0.106881405564,59.6815183495,73070.1635029,72219.2027114,850.960791492,379.48828103,471.472510462,71475,71582,3593.90194156,0.020375832039,0.159617781117,-0.327402139275,,,,,"2026-08-27T06:50:08.000+09:00",198,30627,0,0,-0.0489417989418,-0.021164021164,0,0,0.0241610738255,0.0577124868835,0.056131429689,0.0112560951256,0.00501968625701,0.00623640886854,0.0475383854704,23.2444426012,"test",72731.6666667,0.0394372006691,1.05771248688,1.03943720067,228393.2,286163.85,0.575170483623,67076842,-0.12608563241,77179.3404527,65770.6595473,0.861566778335,-20948,423402,467134,-45893,-535280,-472232,57833,103427,8703,,,,,,,,,,,,,,,0.00970970258382,-0.000338511757239,0.00505539808732,0.0151036124284,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-08-27T00:00:00.000+09:00",76100,76800,75000,75600,192476,0,0.0384615384615,0.138554216867,59.6815183495,73459.3691178,72469.6321402,989.736977646,501.538020353,488.198957293,71935,71438,3465.76608859,0.0189686983184,0.152143229825,-0.241371932438,,,,,"2026-08-28T06:50:08.000+09:00",380,7208,0,-0.00396825396825,-0.0198412698413,-0.0277777777778,0,0.00661375661376,0.0238095238095,0.050948773198,0.0582603096391,0.0130917589636,0.00663410079832,0.00645765816526,0.0458434667803,23.4009383118,"test",72665,0.0403908346522,1.0509487732,1.04039083465,191343,282235.95,0.681968402679,67076842,-0.0798248770222,77407.2116187,66462.7883813,0.83487374533,-90658,171805,443663,-26591,-297610,-455797,109455,108902,16105,,,,,,,,,,,,,,,0.0152991755542,0.0130371158707,-0.0152991755542,-0.0130371158707,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-08-28T00:00:00.000+09:00",75100,75600,74200,75300,109493,-0.00396825396825,0.0487465181058,0.13746223565,58.5961142445,73742.5430997,72679.2890187,1063.25408101,613.881232485,449.372848529,72390,71288,3318.21136798,0.0189942741406,0.13759694087,-0.454310389123,,,,,"2026-08-31T06:50:08.000+09:00",373,1838,0,-0.00796812749004,-0.00398406374502,-0.0225763612218,0,-0.00661375661376,0.0185185185185,0.0401989225031,0.056278756593,0.0141202401197,0.00815247320698,0.00596776691273,0.0440665520316,22.8328513132,"test",72648.3333333,0.0365000344124,1.0401989225,1.03650003441,159268,278988.4,0.392464346188,66967349,-0.0691136262296,77370.3212748,67409.6787252,0.792149827235,-161443,-119193,369863,35148,-416,-395996,127266,111531,30869,,,,,,,,,,,,,,,-0.0178650737735,0.000907300185041,0.0138968198053,-0.0048755541533,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-08-31T00:00:00.000+09:00",77200,77200,73800,74700,131318,-0.00796812749004,0.0275103163686,0.106666666667,56.3873568671,73889.8441613,72828.9713136,1060.87284769,703.279555525,357.593292161,72750,71196,3324.05341312,0.0190026412673,0.124684981118,-0.38120581839,,,,,"2026-09-01T06:50:08.000+09:00",-684,-20691,0,-0.00669344042838,0.00937081659973,-0.0187416331995,1,0.0252324037185,0.0451527224436,0.0268041237113,0.0492162481038,0.0142017784161,0.00941471961881,0.00478705879733,0.044498707003,23.0066125127,"test",72610,0.0287839140614,1.02680412371,1.02878391406,147200.8,274023.2,0.479222197245,66836031,-0.136407793209,77285.4161882,68214.5838118,0.714974758555,-134982,-182473,313030,61119,15762,-345503,75460,159971,37272,,,,,,,,,,,,,,,0.00458691271609,-0.00491406352501,-0.0125550402061,-0.00305406396503,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-09-01T00:00:00.000+09:00",74200,75300,73200,74200,159561,-0.00669344042838,-0.00402684563758,0.115789473684,54.5422740084,73937.5604442,72930.5289941,1007.03145009,764.029934439,243.001515653,73135,71140,3236.62102647,0.0186528833918,0.0970136993035,-0.311722897313,,,,,"2026-09-02T06:50:08.000+09:00",-189,11502,0,-0.0309973045822,0.00808625336927,-0.0242587601078,1,-0.00669344042838,0.0281124497992,0.0145621111643,0.0430137756536,0.0135718524271,0.010296899386,0.00327495304114,0.0436202294673,23.1947010025,"test",72550,0.0227429359063,1.01456211116,1.02274293591,151488.2,276028.6,0.578059664832,66676470,-0.142681953971,76682.5484493,69587.4515507,0.650103658234,-106165,-212530,318013,43969,52406,-352418,63170,161682,39237,,,,,,,,,,,,,,,0.00231377620593,-0.0156300566949,-0.00900721663432,0.00893661626653,,,0,0,-1
"017800","현대엘리베이터","KOSPI","KRW","1d","2026-09-02T00:00:00.000+09:00",74800,74800,71700,71900,220934,-0.0309973045822,-0.0489417989418,0.0390173410405,46.9343305065,73624.0896066,72854.193513,769.89609357,765.203166265,4.69292730504,73270,71080,3226.86238172,0.0184742473267,0.0851031964786,-0.160538218277,,,,,"2026-09-03T06:50:07.000+09:00",-260,13801,0,0.0305980528512,0.0486787204451,0.0152990264256,1,0.00808625336927,0.0417789757412,-0.0186979664255,0.01153629713,0.0107078733459,0.0106426031469,6.52701989575e-05,0.044879866227,23.4886508371,"test",72496.6666667,-0.00823026346039,0.981302033574,0.99176973654,162756.4,280705.4,0.787067152965,66455536,-0.202350578222,76387.755603,70152.244397,0.28029066828,-39495,-137740,282676,3171,48648,-397575,37848,91546,121144,,,,,,,,,,,,,,,-0.0399485063928,-0.0210289193303,0.0089512018106,-0.00996838525192,,,0,1,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-04-25T00:00:00.000+09:00",6005,6040,5780,5865,274213,-0.0208681135225,-0.0400981996727,-0.00424448217317,46.0598299337,6163.95760928,6170.3648079,-6.40719861207,131.630793502,-138.037992114,6468.75,5958.4,721.599063118,0.085837802915,0.592685148552,-0.872257329377,,,,,"2025-04-28T06:51:31.000+09:00",0,46879,0,-0.0213128729753,-0.0196078431373,-0.0366581415175,0,0.0025041736227,0.0434056761269,-0.0933333333333,-0.015675349087,-0.00109244648117,0.0224434430524,-0.0235358895336,0.12303479337,21.1984182173,"test",5833.83333333,0.00534239922292,0.906666666667,1.00534239922,354917,2792530.4,0.098195170946,449877961,-0.17440189729,8385.71602735,4551.78397265,0.342524595797,-268336,-773173,213220,198311,692572,55796,11305,11305,12080,,,,,,,,,,,,,,,0.0095031181487,0.00497190392243,-0.0303712316712,-0.025840017445,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-04-28T00:00:00.000+09:00",5845,5855,5665,5740,210543,-0.0213128729753,-0.0295857988166,-0.0221465076661,44.5886696896,6098.7333617,6138.48593324,-39.7525715352,97.3541204947,-137.10669203,6462.25,5966.3,684.341987181,0.0859995717467,0.596047388784,-0.873342702558,,,,,"2025-04-29T06:51:31.000+09:00",0,215780,0,0.0121951219512,-0.00871080139373,-0.0156794425087,0,-0.00341005967604,0.0323955669224,-0.111764478316,-0.0379297051774,-0.00692553511066,0.0169606481698,-0.0238861832805,0.119223342714,20.9126596769,"test",5843.66666667,-0.0177400034225,0.888235521684,0.982259996577,331255.8,2294041.75,0.0917781901746,449667418,0.00499818715156,8388.15361908,4536.34638092,0.312490616653,-198013,-430411,324522,92251,319378,-61368,10955,10955,11730,,,,,,,,,,,,,,,0.00100538035581,-0.0140881744302,-0.0223182533311,-0.00722469854504,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-04-29T00:00:00.000+09:00",5815,5985,5695,5810,329107,0.0121951219512,-0.0102214650767,-0.00683760683761,45.6358535362,6054.31284452,6114.15364189,-59.8407973692,65.915136922,-125.755934291,6460.25,5974.5,656.174702382,0.0860112863304,0.597043142981,-0.742412603518,,,,,"2025-04-30T06:51:31.000+09:00",0,62611,0,0.0473321858864,-0.0327022375215,-0.0636833046472,0,0.0130662020906,0.0505226480836,-0.100653999458,-0.0275336848272,-0.0102996208897,0.011345118231,-0.0216447391207,0.112938847226,21.3714740552,"test",5853.25,-0.0073890573613,0.899346000542,0.992610942639,335688.6,2017378.6,0.163135962679,449996525,0.15913715948,8388.77398222,4531.72601778,0.331412519109,-135157,-206247,-307214,128863,199443,516174,-546,10759,11534,,,,,,,,,,,,,,,0.00649702219816,0.00979969697391,0.00569809975306,0.00239542497731,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-04-30T00:00:00.000+09:00",5930,6175,5800,6085,377453,0.0473321858864,0.0141666666667,0.111415525114,49.6607132922,6059.03394536,6111.99411286,-52.960167497,42.1400760382,-95.1002435352,6490.75,5987,636.090795069,0.0850560870643,0.580522253075,-0.701255258167,,,,,"2025-05-02T06:51:31.000+09:00",0,182002,0,-0.0345110928513,-0.0427280197206,-0.0944946589975,0,0.0206540447504,0.0645438898451,-0.0625120363594,0.0163687990646,-0.00870339646623,0.00692523846149,-0.0156286349277,0.104534230907,21.5547833425,"test",5866.66666667,0.0372159090909,0.937487963641,1.03721590909,363024.2,1985045.35,0.190148300642,450373978,0.197032501046,8374.76240707,4606.73759293,0.392317588123,-167675,-381497,185217,215722,354004,8542,11607,22912,15983,,,,,,,,,,,,,,,-0.00343413554116,-0.0126916829557,0.0507663214276,0.0600238688421,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-05-02T00:00:00.000+09:00",6075,6075,5875,5875,231024,-0.0345110928513,-0.0191986644407,0.0155574762316,46.8106522907,6030.72103069,6094.43899339,-63.7179626969,20.9684682912,-84.686430988,6495.25,5991.9,605.655738278,0.0848270819016,0.578166312111,-0.705250235028,,,,,"2025-05-07T06:51:31.000+09:00",0,-108142,0,-0.0212765957447,0.0136170212766,-0.0348936170213,1,-0.00164338537387,0.0328677074774,-0.095492860167,-0.0195096713897,-0.0108456106718,0.00356910098573,-0.0144147116575,0.10309033843,21.02873822,"test",5875.41666667,-7.09169562443e-05,0.904507139833,0.999929083044,284468,1866168.25,0.123795911757,450142954,0.13350294112,8372.91736937,4617.58263063,0.334834963285,-246734,-428171,-668450,324088,405788,822416,11957,11607,23687,,,,,,,,,,,,,,,0.00124383460911,0.00644135854107,-0.0357549274604,-0.0409524513923,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-05-07T00:00:00.000+09:00",5875,5960,5560,5750,307806,-0.0212765957447,-0.0196078431373,-0.106449106449,45.149647194,5987.53317981,6068.92499388,-81.3918140621,0.496411820511,-81.8882258826,6461,5987.3,590.966042687,0.0812565524319,0.589876480349,-0.624885911786,,,,,"2025-05-08T06:51:30.000+09:00",0,375984,0,-0.0104347826087,0.0330434782609,-0.0104347826087,1,0,0.068085106383,-0.110044884693,-0.0396338917375,-0.0141550980978,8.63324905237e-05,-0.0142414305883,0.102776703076,21.2941801277,"test",5884.25,-0.0228151421167,0.889955115307,0.977184857883,291186.6,1770879.15,0.173815361709,449835148,0.0694961313424,8366.59596977,4555.40403023,0.313444189828,-533633,-471544,-1556706,454487,455619,1718094,12153,11607,23687,,,,,,,,,,,,,,,0.00547310521566,0.0013160446624,-0.0267497009603,-0.0225926404071,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-05-08T00:00:00.000+09:00",5755,5800,5600,5690,207812,-0.0104347826087,-0.00871080139373,-0.228474576271,44.3364183036,5941.75884446,6040.85647581,-99.0976313532,-19.4223968142,-79.675234539,6376.75,5982,563.039896781,0.0737962922832,0.591334014144,-0.595181248083,,,,,"2025-05-09T06:51:26.000+09:00",0,261169,0,-0.01230228471,0.079086115993,0.0210896309315,1,0.000869565217391,0.0347826086957,-0.107695926608,-0.0488131059846,-0.0174161039285,-0.00341342650514,-0.0140026774234,0.09895253019,20.8908546318,"test",5894.66666667,-0.0347206514363,0.892304073392,0.965279348564,290640.4,1579353.7,0.131580405327,449627336,-0.0565024794636,8262.14458735,4491.35541265,0.317876320265,-152929,-336413,-395751,135841,397594,648844,0,11957,20379,,,,,,,,,,,,,,,0.00220685367938,0.00938005838325,-0.0126416362881,-0.019814840992,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-05-09T00:00:00.000+09:00",5660,5790,5555,5620,206862,-0.01230228471,-0.0327022375215,-0.357714285714,43.355276299,5892.25748377,6009.68192205,-117.424438275,-39.0228051064,-78.4016331688,6220.25,5973.7,539.608475582,0.0584634090283,0.502741960394,-0.56640706529,,,,,"2025-05-12T06:51:26.000+09:00",0,35676,0,0.0364768683274,0.0275800711744,0.0213523131673,1,-0.00527240773286,0.0413005272408,-0.0964993368434,-0.059209535129,-0.0208940281629,-0.00694355962748,-0.0139504685354,0.0960157429862,20.873894127,"test",5903.33333333,-0.0479954827781,0.903500663157,0.952004517222,266191.4,1167236.4,0.177223739767,449420474,-0.447245219563,7783.84033957,4656.65966043,0.308053943284,-460675,-753689,-498382,449132,726057,666326,136,12289,23823,,,,,,,,,,,,,,,-0.000856761827965,-0.0096903740457,-0.0114455228821,-0.00261191066432,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-05-12T00:00:00.000+09:00",5555,5860,5555,5825,202505,0.0364768683274,-0.0427280197206,-0.297346200241,47.050761649,5881.91017858,5996.00177967,-114.091601097,-54.0365643046,-60.0550367925,6097,5969.2,522.850727326,0.0591947684567,0.409515691967,-0.496134719278,,,,,"2025-05-13T06:51:26.000+09:00",0,301403,0,0.0223175965665,-0.0128755364807,-0.0128755364807,0,-0.0115658362989,0.0542704626335,-0.0446121043136,-0.0241573410172,-0.0195865409609,-0.00927666339993,-0.0103098775609,0.0897597815153,20.8884341359,"test",5915.33333333,-0.0152710469965,0.955387895686,0.984728953003,231201.8,1015023.35,0.19950772561,449622979,-0.344403259294,7345.40858696,4848.59141304,0.391061306835,-490034,-793903,-1752747,531036,770933,2022846,136,136,-60742,,,,,,,,,,,,,,,0.0116635044058,0.0039860488291,0.0248133639216,0.0324908194983,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-05-13T00:00:00.000+09:00",5850,6085,5710,5955,391013,0.0223175965665,0.0136170212766,-0.310364794441,49.3092353575,5893.15476649,5992.96461081,-99.8098443211,-63.1912203079,-36.6186240132,5963,5968.3,512.289961089,0.0584081665739,0.150909868682,-0.299843092735,,,,,"2025-05-14T06:51:26.000+09:00",0,-12429,0,-0.00251889168766,-0.0361041141898,-0.0109151973132,0,0.00429184549356,0.0643776824034,-0.00134160657387,-0.00222844025937,-0.0167606791471,-0.0106114559711,-0.00614922317602,0.0860268616438,21.5684825687,"test",5927.16666667,0.00469589179765,0.998658393426,1.0046958918,263199.6,843735.7,0.463430669106,450013992,-0.617331944115,6412.93777348,5513.06222652,0.491109881775,-696691,-786370,-2374631,672476,745982,2416019,136,136,-62938,,,,,,,,,,,,,,,0.000418052183651,0.00893300248139,0.0218995443829,0.0133845940851,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-05-14T00:00:00.000+09:00",5965,6085,5925,5940,231861,-0.00251889168766,0.0330434782609,-0.0931297709924,49.0492670338,5900.36172549,5989.0413063,-88.6795808148,-68.2888924093,-20.3906884056,5932.5,5966.4,487.12639244,0.0273315688463,0.121512763415,-0.329683017649,,,,,"2025-05-15T06:51:26.000+09:00",0,-25163,0,0.03367003367,-0.0151515151515,-0.0185185185185,0,0.0016792611251,0.0268681780017,0.00126422250316,-0.00442477876106,-0.0149292223594,-0.0114964465335,-0.00343277582585,0.082007810175,21.0433577462,"test",5936.83333333,0.000533393223099,1.0012642225,1.00053339322,248010.6,701411.35,0.330563513123,449782131,-0.539684238072,6292.93723448,5572.06276552,0.510404030553,-624546,-844602,-2235788,595941,867511,2270110,0,136,-70856,,,,,,,,,,,,,,,0.0123254690579,0.00979668798164,-0.0148443607456,-0.0123155796693,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-05-15T00:00:00.000+09:00",6060,6345,6020,6140,775935,0.03367003367,0.079086115993,-0.0176,52.6349630316,5937.22915234,6000.22343176,-62.994279426,-67.2299698126,4.2356903866,5927,5969.7,481.260221551,0.026810458906,0.116033829279,1.7489509974,,,,,"2025-05-16T06:51:26.000+09:00",0,-398338,0,-0.0594462540717,-0.0521172638436,-0.0578175895765,0,0.020202020202,0.0547138047138,0.0359372363759,0.0285273966866,-0.0102596546296,-0.0109495064841,0.000689851854495,0.0783811435751,22.2844040541,"test",5950.08333333,0.0319183204717,1.03593723638,1.03191832047,361635.2,397746.2,1.95082944853,450558066,0.00683350337477,6270.86625307,5583.13374693,0.809713439599,-357009,-997983,-2080426,327356,962448,2034672,93,229,-16609,,,,,,,,,,,,,,,-0.00727494442488,-0.00787497462959,0.0409449780949,0.0415450082996,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-05-16T00:00:00.000+09:00",6160,6455,5700,5775,754130,-0.0594462540717,0.0275800711744,-0.0941176470588,46.2393483923,5912.27082121,5983.5402146,-71.2693933872,-68.0378545275,-3.23153885966,5897,5971.6,500.813062869,0.0292491618651,0.0954010127389,1.96213517576,,,,,"2025-05-19T06:51:30.000+09:00",0,-560902,0,-0.004329004329,-0.0155844155844,-0.0034632034632,0,0.00325732899023,0.122964169381,-0.0206884856707,-0.0329224998325,-0.0123410204999,-0.0117814466714,-0.000559573828512,0.0867208766872,22.1946135815,"test",5956.33333333,-0.0304437853265,0.979311514329,0.969556214673,471088.8,385794,1.95474787063,449803936,-0.219410358896,6178.28988606,5615.71011394,0.283141865304,-280551,-606246,-1922837,265780,562630,1861408,93,93,2620,,,,,,,,,,,,,,,0.00210196234016,-0.0111288408821,-0.0615482164118,-0.0483174131895,,,0,1,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-05-19T00:00:00.000+09:00",5780,5825,5700,5750,217758,-0.004329004329,-0.0128755364807,-0.0550534100247,45.8285995206,5887.30607948,5966.24093944,-78.9348599563,-70.2172556133,-8.71760434305,5880.25,5971.3,473.969272664,0.0276997101428,0.0933041935994,-0.80836688036,,,,,"2025-05-20T06:51:32.000+09:00",0,223743,0,-0.00173913043478,-0.00260869565217,-0.00347826086957,0,0.000865800865801,0.021645021645,-0.0221504187747,-0.0370606065681,-0.0137278017315,-0.0122116966284,-0.00151610510314,0.0824294387242,20.948094768,"test",5961.16666667,-0.0354237145973,0.977849581225,0.964576285403,474139.4,368458.8,0.59099687672,449586178,-0.182685282588,6154.57599221,5605.92400779,0.262599965551,374398,19830,-1924732,-431509,-95034,1789007,93,93,23141,,,,,,,,,,,,,,,-0.00892697392715,-0.0156122857103,0.00459796959814,0.0112832813813,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-05-20T00:00:00.000+09:00",5755,5795,5655,5740,169249,-0.00173913043478,-0.0361041141898,-0.0271186440678,45.6539017959,5864.64360572,5949.48235133,-84.8387456164,-73.1415536139,-11.6971920025,5872.25,5969.3,450.114324617,0.0269473138893,0.0956399606348,-0.972322740464,,,,,"2025-05-21T06:51:32.000+09:00",0,76082,0,0.0191637630662,-0.0235191637631,0.1106271777,0,0.000869565217391,0.024347826087,-0.0225211801269,-0.0384132142797,-0.0147802692712,-0.0127424309432,-0.00203783832796,0.0784171297241,20.6943407727,"test",5963,-0.0373972832467,0.977478819873,0.962602716753,429786.6,354116.15,0.477947701623,449416929,-0.149581853299,6153.06087942,5591.43912058,0.264521231738,979034,677742,-1282113,-983172,-693200,1225538,-23458,-23365,-317,,,,,,,,,,,,,,,-0.000622258413932,0.00252189141856,-0.00111687202085,-0.00426102185335,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-05-21T00:00:00.000+09:00",5740,5975,5690,5850,171156,0.0191637630662,-0.0151515151515,-0.0425531914894,48.0019917993,5862.3907433,5942.11328827,-79.7225449727,-74.4577518857,-5.26479308705,5859.25,5974.3,438.320444287,0.0260546045412,0.0883358582721,-0.88565028518,,,,,"2025-05-22T06:51:32.000+09:00",0,149599,0,-0.00512820512821,-0.034188034188,0.0547008547009,0,0,0.0496515679443,-0.00157870034561,-0.0208057847781,-0.0136277854654,-0.0127278208352,-0.000899964630265,0.0749265716729,20.7245276415,"test",5960.83333333,-0.0185935970921,0.998421299654,0.981406402908,417645.6,327939.95,0.521912624552,449588085,-0.241341593179,6118.04093879,5600.45906121,0.48212843146,752648,770948,-1318371,-749532,-782843,1232859,-23458,-23365,-317,,,,,,,,,,,,,,,0.00913982627412,0.011278037873,0.0100239367921,0.00788572519324,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-05-22T00:00:00.000+09:00",5950,6015,5805,5820,233543,-0.00512820512821,-0.0521172638436,-0.0160608622147,47.4004824455,5855.86909048,5933.06785951,-77.1987690271,-75.005955314,-2.19281371315,5854.5,5980.7,422.011841123,0.0251463911509,0.0881406404443,-0.502935274343,,,,,"2025-05-23T06:51:32.000+09:00",0,-258663,0,-0.0231958762887,-0.0292096219931,0.016323024055,0,0.017094017094,0.0358974358974,-0.00589290289521,-0.0268697644088,-0.0132643933036,-0.012887621188,-0.000376772115661,0.0725106256226,21.0301770348,"test",5958.58333333,-0.0232577654084,0.994107097105,0.976742234592,309167.2,323174.65,0.722652596669,449354542,-0.230154964197,6112.50968974,5596.49031026,0.433142045877,335160,711999,-1052808,-275249,-697639,981781,-23458,-23458,-317,,,,,,,,,,,,,,,-0.0121535051303,-0.00822254774605,0.00702530000209,0.00309434261785,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-05-23T00:00:00.000+09:00",5820,5850,5650,5685,162273,-0.0231958762887,-0.0155844155844,-0.0315161839864,44.6867967309,5829.5815381,5914.69246251,-85.1109244084,-77.0269491329,-8.08397527559,5845.25,5983.3,406.153852472,0.0255924819691,0.0917626792857,-0.846039759201,,,,,"2025-05-26T06:51:32.000+09:00",0,-52276,0,0.00879507475814,-0.0430958663149,0.0606860158311,0,0,0.0343642611684,-0.0274154227792,-0.0498554309495,-0.0149711388581,-0.0135491555203,-0.00142198333783,0.0714430699159,20.6426217883,"test",5952.75,-0.0449792112889,0.972584577221,0.955020788711,190795.8,315941.15,0.513617805088,449192269,-0.212529295408,6113.43790055,5577.06209945,0.201235589538,-411428,546865,-1019317,433220,-525760,962370,0,-23458,-317,,,,,,,,,,,,,,,-0.000609175415531,-0.00235484275503,-0.0225867008731,-0.0208410335336,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-05-26T00:00:00.000+09:00",5610,5735,5565,5735,107275,0.00879507475814,-0.00260869565217,-0.0441666666667,45.9216660737,5815.03053224,5901.38190973,-86.3513774917,-78.8918348046,-7.4595426871,5832,5988.9,389.285720152,0.0251431159088,0.089992973755,-1.08215951754,,,,,"2025-05-27T06:51:32.000+09:00",0,75321,0,-0.0226678291194,-0.0392327811683,0.0444638186574,0,-0.0131926121372,0.0299032541777,-0.0166323731139,-0.0423950975972,-0.0150569097632,-0.0137562048482,-0.00130070491493,0.0678789398696,20.237493941,"test",5947.5,-0.0357292980244,0.983367626886,0.964270701976,168699.2,309266.15,0.346869516758,449299544,-0.238699741307,6094.41951147,5569.58048853,0.315181425617,48538,445088,-710482,-32972,-384306,645597,0,-23458,-317,,,,,,,,,,,,,,,0.0201806264443,0.0129752227716,-0.0113855516862,-0.00418014801345,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-05-27T00:00:00.000+09:00",5735,5735,5570,5605,130636,-0.0226678291194,-0.0235191637631,-0.0642737896494,43.21998054,5782.71814266,5879.4276942,-96.7095515314,-82.45537815,-14.2541733814,5812.75,5991.8,373.26531157,0.0255451415497,0.0927683590357,-0.876184078973,,,,,"2025-05-28T06:51:32.000+09:00",0,-146290,0,0.00802854594112,0.0115967885816,0.0276538804639,1,0,0.0287707061901,-0.0357403982624,-0.0645548916853,-0.0172541572759,-0.0147110398127,-0.00254311746324,0.0665950600482,20.4115844456,"test",5940.91666667,-0.0565429016285,0.964259601738,0.943457098371,160976.6,284607.7,0.459003744452,449168908,-0.172740582915,6082.36963949,5543.13036051,0.114735038606,163570,-103465,-640264,-161339,124194,582764,225,225,-11397,,,,,,,,,,,,,,,-0.00271517168356,0.00253698622582,-0.0199526574359,-0.0252048153453,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-05-28T00:00:00.000+09:00",5610,5705,5605,5650,102860,0.00802854594112,-0.034188034188,-0.0366581415175,44.4385343156,5762.29996687,5862.43305018,-100.133083311,-85.9909191823,-14.1421641292,5802,5995.3,353.746360744,0.0253091473025,0.0956428497117,-0.961313804329,,,,,"2025-05-29T06:51:32.000+09:00",0,156772,0,0,0.0070796460177,0.00176991150442,1,0.000892060660125,0.0178412132025,-0.0261978628059,-0.0575951161743,-0.0177226696127,-0.0152196317137,-0.00250303789897,0.0626099753528,20.1805349452,"test",5934.5,-0.0479400117954,0.973802137194,0.952059988205,147317.4,276040.05,0.37262708799,449271768,-0.109801639291,6079.45990701,5524.54009299,0.226086551322,231972,26189,-519009,-233914,-10142,530145,0,0,-11622,,,,,,,,,,,,,,,0.0124866336521,0.00231051697817,-0.00445808771098,0.00571802896295,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-05-29T00:00:00.000+09:00",5650,5690,5600,5650,98803,0,-0.0292096219931,-0.0156794425087,44.4385343156,5745.02304889,5846.69726869,-101.674219797,-89.1275793051,-12.5466404914,5797.5,5997.2,334.907334976,0.024899729064,0.0980333738071,-0.933947143235,,,,,"2025-05-30T06:51:32.000+09:00",0,35998,0,-0.0371681415929,0.0283185840708,-0.0070796460177,1,0,0.0159292035398,-0.0254420008624,-0.0578936837191,-0.0179954371321,-0.0157747927974,-0.00222064433476,0.0592756345091,20.1402940736,"test",5929.08333333,-0.0470702328915,0.974557999138,0.952929767108,120369.4,270453.05,0.365324036834,449271768,-0.0731457826044,6081.67424232,5513.32575768,0.240476126911,136343,246271,-376126,-128522,-237579,424824,0,0,-11272,,,,,,,,,,,,,,,0.0189090500534,0.010291030338,-0.0189090500534,-0.010291030338,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-05-30T00:00:00.000+09:00",5675,5675,5440,5440,154261,-0.0371681415929,-0.0430958663149,-0.0636833046472,39.8140656743,5698.09642598,5816.57154508,-118.475119096,-94.9970872634,-23.4780318329,5779,5995.1,327.771096764,0.0259457115251,0.112098077236,-0.580976570034,,,,,"2025-06-02T06:51:32.000+09:00",0,-152183,0,0.0128676470588,0.0551470588235,0.0294117647059,1,0.00442477876106,0.041592920354,-0.0586606679356,-0.0925922836984,-0.0217785145398,-0.0174626998646,-0.00431581467517,0.0602520398463,20.5479355931,"test",5925.08333333,-0.0818694533129,0.941339332064,0.918130546687,118767,261710.75,0.58943318148,449117507,-0.167936930371,6102.90739417,5455.09260583,-0.023297717339,-68760,239203,-573867,79819,-229207,533720,-225,0,-11076,,,,,,,,,,,,,,,-0.00844286638438,-0.00263483138437,-0.0287252752085,-0.0345333102085,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-06-02T00:00:00.000+09:00",5440,5575,5435,5510,88359,0.0128676470588,-0.0392327811683,-0.0944946589975,41.9814330823,5669.15851429,5793.86254174,-124.704027447,-100.9384753,-23.7655521468,5750.25,5997.9,314.358875566,0.0235863687813,0.108523012769,-0.851421641588,,,,,"2025-06-04T06:51:32.000+09:00",0,136851,0,0.0290381125227,0.043557168784,0.016333938294,1,0,0.0257352941176,-0.0417807921395,-0.0813451374648,-0.0226323098815,-0.0183191425227,-0.00431316735876,0.0570524275075,20.0034832443,"test",5920.83333333,-0.069387755102,0.958219207861,0.930612244898,114983.8,247256.05,0.357358293154,449205866,-0.236215049136,6062.26722709,5438.23277291,0.115005231856,-30253,-52602,-381587,41691,64521,356114,215,215,-23014,,,,,,,,,,,,,,,0.000481897341039,0.00808878600123,0.0123857497178,0.0047788610576,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-06-04T00:00:00.000+09:00",5515,5680,5515,5670,92201,0.0290381125227,0.0115967885816,-0.0348936170213,46.7056050023,5669.28797363,5784.68753865,-115.399565016,-103.830693243,-11.5688717724,5740,6004.4,304.047527311,0.0236327607799,0.107456129647,-0.78095584957,,,,,"2025-06-05T06:51:32.000+09:00",0,164074,0,0.00352733686067,0.0388007054674,-0.010582010582,1,0.000907441016334,0.029945553539,-0.0121951219512,-0.0556924921724,-0.0203526569692,-0.0183122915773,-0.00204036539196,0.0536239025241,20.0746706541,"test",5918,-0.041906049341,0.987804878049,0.958093950659,107296.8,240314.9,0.383667429693,449298067,-0.175787477181,6048.39909209,5431.60090791,0.386510690537,-29912,52789,-159304,40860,-35380,141596,215,-10,-23014,,,,,,,,,,,,,,,0.0266286768656,0.0134001539937,0.00240943565707,0.015637958529,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-06-05T00:00:00.000+09:00",5670,5745,5635,5690,94036,0.00352733686067,0.0070796460177,-0.0104347826087,47.2834355431,5672.47443923,5777.6736469,-105.199207669,-104.104396128,-1.09481154061,5737,6011.9,290.186989646,0.0232090204477,0.107762977308,-0.707797987801,,,,,"2025-06-09T06:51:32.000+09:00",0,103088,0,0.0210896309315,0.02460456942,-0.0210896309315,1,0,0.0194003527337,-0.00819243507059,-0.0535438047872,-0.0184884372002,-0.0182960274391,-0.000192409761092,0.0509994709396,20.0978984956,"test",5919.5,-0.0387701663992,0.991807564929,0.961229833601,105532,229626.4,0.409517372567,449392103,-0.096470832622,6046.11810041,5427.88189959,0.423977276099,-15012,-7781,-55246,21652,26359,100885,215,215,-23014,,,,,,,,,,,,,,,0.0148727461708,0.00802441982911,-0.0113454093102,-0.00449708296844,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-06-09T00:00:00.000+09:00",5700,5815,5685,5810,94358,0.0210896309315,0.0283185840708,0.0210896309315,50.7348320664,5693.63221781,5780.06819157,-86.435973763,-100.570711655,14.1347378923,5743,6023.7,278.745061814,0.0235321869038,0.107920435349,-0.668724512988,,,,,"2025-06-10T06:51:32.000+09:00",0,91173,0,-0.0120481927711,-0.00430292598967,-0.0327022375215,0,0.00175746924429,0.0228471001757,0.0116663764583,-0.035476534356,-0.0148771039179,-0.0173099331593,0.00243282924136,0.047976774839,20.1221871895,"test",5924.66666667,-0.019354112749,1.01166637646,0.980645887251,104643,223953.7,0.421328158454,449486461,-0.0314518134775,6052.8935301,5433.1064699,0.608101643777,-136238,-325183,-364896,145111,338154,365384,-135,80,-23149,,,,,,,,,,,,,,,0.0155473764691,0.010552345186,0.00554225446233,0.0105372857455,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-06-10T00:00:00.000+09:00",5845,5850,5680,5740,83059,-0.0120481927711,0.0551470588235,0.0213523131673,48.7305867573,5700.76572276,5777.10017738,-76.3344546199,-95.7234602482,19.3890056282,5749,6035.5,270.977557399,0.0235248943797,0.10601469222,-0.686551137266,,,,,"2025-06-11T06:51:32.000+09:00",0,41814,0,0.00174216027875,0.00261324041812,-0.0217770034843,1,0.00602409638554,0.0292598967298,-0.00156548965037,-0.0489603181178,-0.0132986854739,-0.0166765610188,0.00337787554499,0.0472086336932,19.982520969,"test",5927.75,-0.0316730631353,0.99843451035,0.968326936865,90402.6,217763.55,0.381418286026,449403402,-0.0039198479268,6053.73923279,5444.26076721,0.485233276468,-398199,-276650,-96828,398854,283655,91318,-130,85,-23280,,,,,,,,,,,,,,,0.00563070555402,0.00914670051426,-0.0176788983251,-0.0211948932853,,,0,1,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-06-11T00:00:00.000+09:00",5825,5825,5675,5750,88390,0.00174216027875,0.043557168784,-0.0128755364807,49.0402988512,5708.34022695,5775.09275683,-66.7525298826,-89.9292741751,23.1767442925,5745.25,6046,262.336303299,0.0221059018155,0.105389793322,-0.623909188166,,,,,"2025-06-12T06:51:32.000+09:00",0,47986,0,0.024347826087,-0.00347826086957,-0.0260869565217,0,0.0148083623693,0.0261324041812,0.000826769940385,-0.0489579887529,-0.0116091356318,-0.0156398737696,0.00403073813782,0.0456237049216,20.0464692558,"test",5932.66666667,-0.0307899764018,1.00082676994,0.969210023598,90408.8,212057.8,0.416820319743,449491792,-0.0309318968696,6047.99535504,5442.50464496,0.50784487676,-359262,-336790,75526,359435,344103,-70716,-130,-130,-23280,,,,,,,,,,,,,,,0.0122534254923,0.0195669087137,-0.0105112652135,-0.0178247484349,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-06-12T00:00:00.000+09:00",5750,5945,5735,5890,167726,0.024347826087,0.0388007054674,-0.0109151973132,53.2941637134,5736.28788434,5783.60440448,-47.3165201325,-81.4067233665,34.0902032341,5742,6049.1,258.597995921,0.0222143848012,0.102739256229,-0.170908728831,,,,,"2025-06-13T06:51:22.000+09:00",0,91548,0,-0.0101867572156,0.0823429541596,-0.0305602716469,1,0,0.0365217391304,0.0257749912922,-0.0263014332711,-0.00803336504796,-0.0138211754442,0.00578781039628,0.0439045833482,20.7110982522,"test",5939.83333333,-0.00838968545694,1.02577499129,0.991610314543,105513.8,200893.45,0.834900291672,449659518,-0.0882243796401,6036.96440463,5447.03559537,0.750877729102,-242373,-537644,89422,240809,538103,-66283,5,-130,-23280,,,,,,,,,,,,,,,0.00446846276625,0.00401887344364,0.0198793633207,0.0203289526433,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-06-13T00:00:00.000+09:00",5890,5905,5750,5830,173423,-0.0101867572156,0.02460456942,-0.0185185185185,51.3170730184,5750.70513291,5787.04111526,-36.3359823495,-72.3925751631,36.0565928136,5736.5,6047.9,251.198139069,0.0223153360452,0.0989751731248,-0.126527863277,,,,,"2025-06-16T06:51:22.000+09:00",0,122051,0,-0.00771869639794,0.0583190394511,-0.0154373927959,1,0,0.0263157894737,0.0162991371045,-0.0360290348716,-0.00623258702393,-0.0124172513144,0.0061846642905,0.0430871593601,20.7342612562,"test",5945.75,-0.0194676870033,1.0162991371,0.980532312997,121391.2,197971.55,0.875999607014,449486095,-0.074767308737,6020.38554032,5452.61445968,0.664679046168,-177693,-439331,350025,187235,449238,-317388,-80,-210,-23360,,,,,,,,,,,,,,,-0.00870196539077,-0.0260814491101,-0.00148479182485,0.0158946918945,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-06-16T00:00:00.000+09:00",5770,5825,5710,5785,106875,-0.00771869639794,-0.00430292598967,-0.0578175895765,49.8241654483,5755.98126631,5786.88992153,-30.9086552278,-64.0957911761,33.1871359483,5718.75,6046.2,241.826843421,0.0209084780054,0.0760112864503,-0.405214525386,,,,,"2025-06-17T06:51:23.000+09:00",0,38754,0,-0.00518582541054,0.0224719101124,-0.0267934312878,1,-0.0102915951973,0.0197255574614,0.0115846994536,-0.0432006880355,-0.00534289632287,-0.011079652753,0.00573675643012,0.0418023929856,20.2424388475,"test",5949.58333333,-0.0276630016108,1.01158469945,0.972336998389,123894.6,164518.55,0.649622793296,449379220,-0.35827145328,5936.09477219,5501.40522781,0.652407622533,-174751,-375303,257784,178321,377313,-219751,-80,-75,-23453,,,,,,,,,,,,,,,0.0179781802102,0.0109252659782,-0.0256968766081,-0.0186439623761,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-06-17T00:00:00.000+09:00",5860,6335,5640,5755,869171,-0.00518582541054,0.00261324041812,-0.0034632034632,48.8048066779,5755.83030226,5784.52770512,-28.6974028649,-57.0161135138,28.3187106489,5717.75,6044.3,274.196354606,0.0164129510416,0.0757230303147,4.20324028737,,,,,"2025-06-18T06:51:28.000+09:00",0,-437793,0,-0.00434404865334,0.0477845351868,-0.0295395308427,1,0.0129645635264,0.120138288678,0.00651480040226,-0.0478632761445,-0.00498651657079,-0.00990723084515,0.00492071427436,0.0476448921991,22.3331194842,"test",5953.08333333,-0.0332740736593,1.0065148004,0.966725926341,281117,170270.6,5.10464519418,448510049,-0.379950208668,5934.23267829,5501.26732171,0.586034597073,-254471,-393916,115502,260133,399382,-71930,-80,-80,-23453,,,,,,,,,,,,,,,0.00123529691244,-0.00207137894656,-0.00642112232298,-0.00311444646399,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-06-18T00:00:00.000+09:00",5735,5800,5580,5730,203156,-0.00434404865334,-0.00347826086957,-0.00347826086957,47.9248700176,5751.8564096,5780.48861585,-28.6322062517,-51.3393320614,22.7071258097,5716.75,6049.4,270.325186419,0.0164131480101,0.075589071561,0.202383016724,,,,,"2025-06-19T06:51:28.000+09:00",0,172543,0,0.112565445026,0.0453752181501,-0.0305410122164,1,-0.00347523892268,0.0382276281494,0.00231775047011,-0.052798624657,-0.0049968946338,-0.00895974381525,0.00396284918146,0.0471771704048,20.8752002464,"test",5959.08333333,-0.0384427135046,1.00231775047,0.961557286495,304070.2,169540.5,1.19827415868,448306893,-0.377280059927,5932.81191242,5500.68808758,0.530662507453,-257131,-337200,-281504,252679,342482,366800,196,116,-23257,,,,,,,,,,,,,,,0.00741958444904,0.00526010442854,-0.0117636331024,-0.00960415308189,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-06-19T00:00:00.000+09:00",5850,6700,5830,6375,4077854,0.112565445026,0.0823429541596,0.1106271777,65.3051886677,5847.72465428,5824.52649616,23.1981581177,-36.4318340256,59.6299921433,5748.5,6061.2,320.301958818,0.0295054674016,0.125057112689,4.27831765509,,,,,"2025-06-20T06:51:28.000+09:00",0,38023,0,-0.0321568627451,-0.0964705882353,-0.143529411765,0,0.020942408377,0.151832460733,0.108984952596,0.0517719263512,0.00363892676357,-0.00571479749421,0.00935372425777,0.0502434445205,23.9812207977,"test",5976.25,0.0667224430036,1.1089849526,1.066722443,1086095.8,364970.75,11.1730981181,452384747,0.406582993295,6107.94540615,5389.05459385,1.37148143958,276217,143287,-445033,-273607,-137103,489814,196,116,201,,,,,,,,,,,,,,,0.00186730996336,0.00356533671912,0.110698135063,0.109000108307,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-06-20T00:00:00.000+09:00",6380,6385,6045,6170,605897,-0.0321568627451,0.0583190394511,0.0547008547009,58.6097910319,5897.3054767,5850.11712608,47.1883506223,-19.707797096,66.8961477183,5764.5,6055.9,321.70896176,0.0304377870919,0.139493786539,0.252477054434,,,,,"2025-06-23T06:51:28.000+09:00",0,-349325,0,-0.0413290113452,-0.0826580226904,-0.105348460292,0,0.00078431372549,0.0533333333333,0.0703443490329,0.0188411301376,0.00764803089503,-0.00319413243047,0.0108421633255,0.0521408365899,22.0419194008,"test",5990.5,0.0299641098406,1.07034434903,1.02996410984,1172590.6,386707.8,1.56680832401,451778850,0.283258444748,6166.55596625,5362.44403375,1.00428302778,218705,2482,-418441,-224693,-12546,452909,126,126,131,,,,,,,,,,,,,,,0.0148098893792,0.0115270092395,-0.0469667521243,-0.0436838719846,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-06-23T00:00:00.000+09:00",6110,6110,5845,5915,303450,-0.0413290113452,0.0224719101124,0.016323024055,51.5323016109,5900.02771105,5854.92326489,45.1044461672,-6.74534844335,51.8497946106,5769.25,6026.7,321.94403592,0.0319144288011,0.141017781872,-0.0999838278963,,,,,"2025-06-24T06:51:28.000+09:00",0,-46302,0,0.0194420963652,-0.0515638207946,-0.0684699915469,0,-0.0097244732577,0.0429497568882,0.0252632491225,-0.0185341895233,0.00762543468593,-0.00114038012567,0.0087658148116,0.0544284084395,21.3082189082,"test",6002.08333333,-0.0145088510934,1.02526324912,0.985491148907,1211905.6,390203.15,0.777671835812,451475400,0.271763310983,6176.03341903,5362.46658097,0.679149386603,202559,40110,-414105,-222908,-58747,419141,-70,126,131,,,,,,,,,,,,,,,-0.00243891139173,-0.00851515419504,-0.0388900999535,-0.0328138571502,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-06-24T00:00:00.000+09:00",5935,6115,5915,6030,245402,0.0194420963652,0.0477845351868,0.0606860158311,54.2173512228,5920.02344781,5867.89191193,52.1315358829,5.0300284219,47.101507461,5786.5,5972.3,313.23374764,0.031629733551,0.145190568658,-0.171853933453,,,,,"2025-06-25T06:51:28.000+09:00",0,43854,0,-0.00663349917081,-0.0713101160862,-0.1135986733,0,0.00338123415046,0.0338123415046,0.0420807050894,0.00966126952765,0.00864536250131,0.000834167234145,0.00781119526716,0.051945895131,21.1151552516,"test",6016.75,0.0022021855653,1.04208070509,1.00220218557,1087151.8,394359.6,0.622279766994,451720802,0.320587225466,6206.57261277,5366.42738723,0.789830844237,112552,510310,78947,-134742,-531978,-78148,-35,161,166,,,,,,,,,,,,,,,0.0295806559694,0.0205660112896,-0.0101385596042,-0.00112391492447,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-06-25T00:00:00.000+09:00",6030,6090,5940,5990,215507,-0.00663349917081,0.0453752181501,0.0444638186574,53.1151393682,5930.78907123,5876.93695549,53.8521157355,14.7944458846,39.0576698509,5799.25,5926.3,301.574194237,0.0316776326847,0.147757808848,-0.212949332451,,,,,"2025-06-26T06:51:28.000+09:00",0,-101496,0,-0.0383973288815,-0.0651085141903,-0.10183639399,0,0,0.0248756218905,0.0328921843342,0.0107486964885,0.00899033651678,0.00246985740979,0.00652047910699,0.0503462761664,20.9785953625,"test",6029.5,-0.00655112364209,1.03289218433,0.993448876358,1089622,399771.2,0.539075851387,451505295,0.275876676459,6227.69223648,5370.80776352,0.722608771683,357064,616677,-109915,-353906,-619131,131975,35,-35,166,,,,,,,,,,,,,,,0.00148535268266,-0.00339605208945,-0.00811885185347,-0.00323744708137,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-06-26T00:00:00.000+09:00",5960,5965,5725,5760,232437,-0.0383973288815,-0.0964705882353,0.0276538804639,47.1762804811,5904.5138295,5868.27495879,36.2388707114,19.08333085,17.1555398614,5807,5868.8,298.961751791,0.0324817628438,0.144523382434,-0.199565964639,,,,,"2025-06-27T06:51:27.000+09:00",0,-133589,0,-0.0173611111111,-0.0260416666667,-0.0694444444444,0,-0.00500834724541,0.0400667779633,-0.00809368004133,-0.0185387131952,0.00629147060961,0.00331307827256,0.00297839233705,0.0519030819082,21.015067254,"test",6029.91666667,-0.0447629182272,0.991906319959,0.955237081773,320538.6,404861.25,0.574115206135,451272858,0.259835931446,6226.6236409,5387.3763591,0.443997435536,365643,129536,-212032,-351678,-136818,228802,2520,2450,2426,,,,,,,,,,,,,,,-0.00923027427009,-0.0128537602886,-0.0291670546114,-0.0255435685928,,,0,1,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-06-27T00:00:00.000+09:00",5725,5810,5650,5660,139271,-0.0173611111111,-0.0826580226904,0.00176991150442,44.8293307709,5866.89631727,5852.84718406,14.0491332057,18.0764913211,-4.02735811541,5807.5,5851,289.035912378,0.0327117553699,0.144260822085,-0.309719702383,,,,,"2025-06-30T06:51:27.000+09:00",0,-100045,0,-0.00883392226148,-0.0159010600707,-0.0521201413428,0,-0.00607638888889,0.0277777777778,-0.0253981919931,-0.0326439924799,0.00248217901161,0.00319372638182,-0.000711547370213,0.0510664156144,20.4853561268,"test",6026.08333333,-0.0607497960256,0.974601808007,0.939250203974,227213.4,406681.8,0.342456928242,451133587,0.228903653913,6226.39736213,5388.60263787,0.323942553315,132212,423817,-20813,-102304,-409589,53462,2485,2520,2651,,,,,,,,,,,,,,,-0.00766992687267,-0.00810965162764,-0.00969118423844,-0.00925145948347,,,0,1,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-06-30T00:00:00.000+09:00",5675,5760,5590,5610,138702,-0.00883392226148,-0.0515638207946,-0.0070796460177,43.6597872437,5827.37380692,5834.85850376,-7.48469684237,12.9642536884,-20.4489505308,5805.5,5838.2,280.533347208,0.0327765129032,0.145467113081,-0.312931369016,,,,,"2025-07-01T06:51:27.000+09:00",0,-119697,0,-0.0017825311943,0.0017825311943,-0.0623885918004,1,0.00265017667845,0.030035335689,-0.0336749633968,-0.039087389949,-0.00133417056014,0.00231091866104,-0.00364508922117,0.0500059442438,20.4723890256,"test",6021.75,-0.0683771328933,0.966325036603,0.931622867107,194263.8,408676.75,0.339392930966,450994885,0.21081661729,6227.7546625,5383.2453375,0.268504628411,193495,607613,-52763,-189874,-586097,70623,2485,2520,2651,,,,,,,,,,,,,,,0.00515716931615,-7.67695378473e-05,-0.0139910915776,-0.00875715272364,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-07-01T00:00:00.000+09:00",5595,5670,5590,5600,125565,-0.0017825311943,-0.0713101160862,0.0294117647059,43.4158282107,5792.39322124,5817.46157756,-25.0683563177,5.35773168719,-30.4260880049,5813.5,5822.7,266.209536693,0.0316493056554,0.137512220694,-0.326326971337,,,,,"2025-07-02T06:51:27.000+09:00",0,-36922,0,0,0.00267857142857,-0.0589285714286,1,-0.00267379679144,0.0142602495544,-0.0367248645394,-0.0382468614217,-0.0044764921996,0.000956737801283,-0.00543323000088,0.0475374172666,20.3711007099,"test",6017.58333333,-0.0693938596613,0.963275135461,0.930606140339,170296.4,407241.95,0.30833021991,450869320,0.215082581743,6213.2136475,5413.7863525,0.232933812326,344141,361125,200869,-334442,-336518,-185459,0,2485,2651,,,,,,,,,,,,,,,0.0058436696292,0.00277671145234,-0.00762620082349,-0.00455924264663,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-07-02T00:00:00.000+09:00",5635,5635,5530,5600,138910,0,-0.0651085141903,0.016333938294,43.4158282107,5762.79426413,5801.35331255,-38.5590484273,-3.42562433571,-35.1334240916,5818,5813,254.694569786,0.0315511010707,0.133308270753,-0.31410915773,,,,,"2025-07-03T06:51:27.000+09:00",0,-95207,0,0.00178571428571,0,-0.0589285714286,0,0.00625,0.01875,-0.037469920935,-0.0366420092895,-0.00688554436202,-0.000611718631377,-0.00627382573064,0.0454811731761,20.4721033984,"test",6019.66666667,-0.0697159311147,0.962530079065,0.930284068885,154977,409769.5,0.338995459643,450869320,0.202974355095,6205.79375962,5430.20624038,0.21892275908,317834,384587,327274,-353675,-409358,-341904,0,2485,2436,,,,,,,,,,,,,,,-0.00472221772693,-0.00191407097375,0.00472221772693,0.00191407097375,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-07-03T00:00:00.000+09:00",5670,5735,5585,5610,155927,0.00178571428571,-0.0260416666667,-0.010582010582,43.7801576609,5739.28745426,5787.1789931,-47.8915388444,-12.3188072375,-35.572731607,5815,5807.2,247.21638623,0.0309051163078,0.135242475346,-0.298437665196,,,,,"2025-07-04T06:51:28.000+09:00",0,-20492,0,-0.00713012477718,0.017825311943,-0.0445632798574,1,0.0125,0.0267857142857,-0.0352536543422,-0.0339578454333,-0.00853681619331,-0.00219586581773,-0.00634095037558,0.0440670920196,20.5894492277,"test",6016.75,-0.0676029417875,0.964746345658,0.932397058212,139675,412955.8,0.377587625601,451025247,0.209124075749,6208.21749707,5421.78250293,0.239330012615,252895,494865,230044,-256033,-490452,-226270,0,0,2436,,,,,,,,,,,,,,,0.0134013645262,0.0142679980055,-0.0116156502405,-0.0124822837198,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-07-04T00:00:00.000+09:00",5625,5650,5560,5570,77526,-0.00713012477718,-0.0159010600707,-0.0210896309315,42.5986413082,5713.24323053,5771.09166028,-57.8484297542,-21.4247317408,-36.4236980134,5809,5796.4,235.986644357,0.0309302982989,0.139154150521,-0.388369830796,,,,,"2025-07-07T06:51:27.000+09:00",0,-94495,0,0.00897666068223,0.0305206463196,-0.0682226211849,1,0.00267379679144,0.0160427807487,-0.0411430538819,-0.0390587261059,-0.0103857144981,-0.0038464509409,-0.00653926355717,0.0423674406385,19.8835189782,"test",6002.33333333,-0.0720275448437,0.958856946118,0.927972455156,127326,412130.3,0.188110410712,450947721,0.188728904427,6213.17323019,5404.82676981,0.204334698405,245681,474594,461562,-252556,-486770,-459667,-161,-161,2275,,,,,,,,,,,,,,,-0.0198923713285,-0.0220967314989,0.0127622465514,0.0149666067217,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-07-07T00:00:00.000+09:00",5570,5655,5550,5620,70624,0.00897666068223,0.0017825311943,-0.0327022375215,44.6108893077,5698.89811814,5759.89968545,-61.0015673074,-29.3400988541,-31.6614684533,5799.5,5790.5,226.630455474,0.0306165311738,0.14224643172,-0.394795860605,,,,,"2025-07-08T06:51:28.000+09:00",0,172910,0,-0.000889679715303,0.00177935943061,-0.067615658363,1,0,0.0188509874327,-0.0309509440469,-0.0294447802435,-0.010854371407,-0.0052206581591,-0.00563371324792,0.040325703821,19.7992122545,"test",5973.08333333,-0.0591124070483,0.969049055953,0.940887592952,113710.4,410943.6,0.17185813333,451018345,0.186386161021,6211.97909038,5387.02090962,0.282413212952,173359,364451,636871,-152248,-371732,-639263,-161,-161,2410,,,,,,,,,,,,,,,0.00169925481619,0.00342871874194,0.00727740586603,0.00554794194028,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-07-08T00:00:00.000+09:00",5635,5645,5550,5615,45436,-0.000889679715303,0.00267857142857,-0.0217770034843,44.4431061284,5685.99071535,5749.16637541,-63.175660065,-36.1072110963,-27.0684489687,5793.25,5785.4,217.228280083,0.0305154909475,0.144865887529,-0.421464774621,,,,,"2025-07-09T06:51:28.000+09:00",0,31589,0,-0.0026714158504,-0.0053428317008,-0.0623330365093,0,0.00266903914591,0.0169039145907,-0.0307685668666,-0.0294534517924,-0.0112512306438,-0.00643049173576,-0.00482073890805,0.0386871380379,19.3572568924,"test",5920.83333333,-0.0516537649543,0.969231433133,0.948346235046,97684.6,409062.45,0.111073504791,450972909,0.19184197914,6212.87215146,5373.62784854,0.287606541531,205444,356168,833687,-209617,-365627,-834741,-161,-161,2405,,,,,,,,,,,,,,,0.0181338597862,0.00742491585952,-0.0190235395015,-0.00831459557482,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-07-09T00:00:00.000+09:00",5600,5645,5550,5600,50305,-0.0026714158504,0,-0.0260869565217,43.9095592849,5672.76137453,5738.11701427,-65.3556397461,-41.9568968263,-23.3987429198,5785.75,5777.4,208.497688649,0.0305133200128,0.147856289268,-0.413256190109,,,,,"2025-07-10T06:51:28.000+09:00",0,-675,0,0.0196428571429,-0.00803571428571,-0.0625,0,-0.0026714158504,0.0169189670525,-0.0321047400942,-0.0307058538443,-0.0116706499547,-0.00749230300469,-0.00417834694997,0.0372317301158,19.456381635,"test",5876,-0.0469707283867,0.967895259906,0.953029271613,79963.6,407158.2,0.123551484411,450922604,0.175707133001,6213.47976282,5358.02023718,0.282865238584,-62602,94158,758222,60018,-73077,-759084,0,-161,2405,,,,,,,,,,,,,,,0.00603219955376,0.00780373355095,-0.00870361540417,-0.0104751494014,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-07-10T00:00:00.000+09:00",5600,5780,5590,5710,182469,0.0196428571429,0.017825311943,-0.0305602716469,48.7669646389,5678.49039383,5736.03427247,-57.5438786445,-45.0742931899,-12.4695854545,5776.75,5771.8,207.176425174,0.0303355708599,0.147539270918,-0.261116469388,,,,,"2025-07-11T06:51:23.000+09:00",0,94341,0,0.00525394045534,-0.0437828371278,-0.0831873905429,0,0,0.0339285714286,-0.0115549400615,-0.0107072317128,-0.0100777370656,-0.00789392174955,-0.00218381531603,0.0362830867204,20.7643098782,"test",5827.25,-0.0201209833112,0.988445059939,0.979879016689,85272,407895.35,0.447342682382,451105073,0.177196798149,6202.89874164,5350.60125836,0.421682274898,-111693,-137,767551,110058,-5641,-770014,0,-161,2405,,,,,,,,,,,,,,,0.0157926311691,0.00928690723215,0.00385022597371,0.0103559499107,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-07-11T00:00:00.000+09:00",5750,5865,5700,5740,109902,0.00525394045534,0.0305206463196,-0.0154373927959,50.0377458128,5687.95341016,5736.32803007,-48.3746199051,-45.7343585329,-2.64026137211,5772.25,5769.3,204.163823376,0.0302912042212,0.147500542594,-0.341109118787,,,,,"2025-07-14T06:51:23.000+09:00",0,31308,0,-0.0191637630662,-0.0383275261324,-0.088850174216,0,0.00700525394046,0.0288966725044,-0.00558707609684,-0.0050786057234,-0.0084276341298,-0.007967658281,-0.0004599758488,0.0355686103442,20.2625588295,"test",5813.75,-0.0126854439905,0.994412923903,0.987314556009,91747.2,404719.3,0.271551171392,451214975,0.213590011645,6197.95500349,5346.54499651,0.462121657327,-204291,-93804,807089,203301,90230,-818675,0,0,2485,,,,,,,,,,,,,,,-0.00234353157013,0.00347248338975,0.00759747202548,0.0017814570656,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-07-14T00:00:00.000+09:00",5730,5750,5615,5630,70812,-0.0191637630662,0.00177935943061,-0.0267934312878,45.5740515675,5679.03750091,5728.45187969,-49.4143787855,-46.4703625835,-2.94401620206,5764.5,5767.1,199.223550277,0.0305323745038,0.149228936031,-0.383958885382,,,,,"2025-07-15T06:51:24.000+09:00",0,-53851,0,-0.00799289520426,-0.0213143872114,-0.0790408525755,0,-0.00174216027875,0.0235191637631,-0.0233324659554,-0.0237727800801,-0.0087769766937,-0.00825406084964,-0.000522915844061,0.0353860657686,19.8036484805,"test",5803.41666667,-0.0298818224896,0.976667534045,0.97011817751,91784.8,402916.15,0.175748725883,451144163,0.219021128838,6194.61510087,5334.38489913,0.343646503312,-123649,-202850,809324,121627,200798,-815778,0,0,2485,,,,,,,,,,,,,,,0.00826886078022,-0.00137419266181,-0.0274326238464,-0.0177895704044,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-07-15T00:00:00.000+09:00",5605,5640,5550,5585,76474,-0.00799289520426,-0.0053428317008,-0.0295395308427,43.8506852584,5664.57019308,5717.82581453,-53.255621455,-47.8274143578,-5.42820709723,5756,5762.6,191.421868115,0.0305581454875,0.151907933898,-0.333176895735,,,,,"2025-07-16T06:51:36.000+09:00",0,-124823,0,-0.0053715308863,-0.0429722470904,-0.0716204118174,0,-0.0044404973357,0.0159857904085,-0.0297081306463,-0.0308194217888,-0.00953547385049,-0.00856354778116,-0.000971926069333,0.034274282563,19.8725458066,"test",5790.25,-0.0354475195372,0.970291869354,0.964552480463,97992.4,363281.3,0.210509046296,451067689,0.352019220367,6193.19103376,5318.80896624,0.304433317709,-126858,-332439,895164,124051,328027,-906096,0,0,2485,,,,,,,,,,,,,,,0.00413799995628,0.0169008093874,-0.0121308951605,-0.0248937045917,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-07-16T00:00:00.000+09:00",5585,5600,5550,5555,52295,-0.0053715308863,-0.00803571428571,-0.0305410122164,42.6916508416,5647.71324029,5705.76464308,-58.0514027891,-49.872212044,-8.1791907451,5747.25,5752,181.320306106,0.03056450163,0.155149547996,-0.351673704447,,,,,"2025-07-17T06:51:36.000+09:00",0,-54787,0,-0.017101710171,-0.031503150315,-0.0621062106211,0,0,0.00895255147717,-0.0334507808082,-0.0342489568846,-0.0104502975318,-0.00897789595752,-0.00147240157428,0.0326409191911,19.4871097487,"test",5781.41666667,-0.0391628349453,0.966549219192,0.960837165055,98390.4,355738.25,0.147004152632,451015394,0.38068734526,6193.09161986,5301.40838014,0.284396530701,-74817,-106019,989403,69676,99888,-1001678,0,0,2289,,,,,,,,,,,,,,,-0.00898833072081,-0.000799626021061,0.00361679983451,-0.00457190486524,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-07-17T00:00:00.000+09:00",5575,5575,5435,5460,98774,-0.017101710171,-0.0437828371278,-0.143529411765,39.1617010408,5618.83428025,5687.55985471,-68.7255744579,-53.6428845268,-15.0826899311,5701.5,5743.7,178.36885567,0.0160914713905,0.125545217985,-0.465506778417,,,,,"2025-07-18T06:51:36.000+09:00",0,-119473,0,0.010989010989,-0.018315018315,-0.0357142857143,0,0.003600360036,0.025202520252,-0.0423572744015,-0.0493932482546,-0.0125871015491,-0.00982470412579,-0.00276239742328,0.0326682885843,20.1057937618,"test",5774.08333333,-0.0543953585706,0.957642725599,0.945604641429,81651.4,156784.25,0.62999950569,450916620,-0.468199771342,6059.39803017,5343.60196983,0.162613398731,142753,51596,675860,-146562,-55822,-688733,0,0,2289,,,,,,,,,,,,,,,0.0018547693621,0.00743631729929,-0.0189564795331,-0.0245380274703,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-07-18T00:00:00.000+09:00",5450,5545,5400,5520,68910,0.010989010989,-0.0383275261324,-0.105348460292,42.4010128595,5603.62900636,5675.14801362,-71.519007253,-57.218109072,-14.3008981809,5669,5739.1,175.98536598,0.015535297013,0.103793971018,-0.853716997367,,,,,"2025-07-21T06:51:36.000+09:00",0,-7699,0,-0.0018115942029,-0.0280797101449,-0.0652173913043,0,-0.0018315018315,0.0265567765568,-0.0262832951138,-0.0381767176038,-0.0129563418937,-0.0103655994696,-0.00259074242408,0.0318814068803,19.7566897263,"test",5764.25,-0.0423732489049,0.973716704886,0.957626751095,73453,129934.9,0.530342502284,450985530,-0.305275949726,5963.20401085,5374.79598915,0.24677435639,228241,100093,904700,-234660,-109934,-916063,0,0,2359,,,,,,,,,,,,,,,-0.00132193503723,0.00293301721926,0.0123109460262,0.00805599376976,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-07-21T00:00:00.000+09:00",5525,5565,5470,5510,49450,-0.0018115942029,-0.0213143872114,-0.0684699915469,41.9996338745,5589.22454385,5662.91482742,-73.6902835767,-60.512543973,-13.1777396038,5648.75,5735.5,170.200696981,0.0131777390039,0.0988005228595,-1.10444874239,,,,,"2025-07-22T06:51:36.000+09:00",0,17395,0,-0.029945553539,-0.0453720508167,-0.0716878402904,0,0.000905797101449,0.0172101449275,-0.0245629564063,-0.0393165373551,-0.0133739171646,-0.0109823128808,-0.0023916042838,0.0308894186898,19.4230372429,"test",5757.5,-0.042987407729,0.975437043594,0.957012592271,69180.6,117234.9,0.421802722568,450936080,-0.230016829459,5927.79972675,5369.70027325,0.251388396586,292083,309713,1078927,-299083,-320822,-1077853,0,0,2359,,,,,,,,,,,,,,,0.00713284212705,0.00124288690948,-0.00894443632995,-0.00305448111238,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-07-22T00:00:00.000+09:00",5515,5515,5315,5345,112590,-0.029945553539,-0.0429722470904,-0.1135986733,35.9521836728,5551.6515371,5639.36558095,-87.7140438466,-65.9528439477,-21.7611998989,5614.5,5730,172.329218625,0.0132830989753,0.0890971492262,0.0370435089366,,,,,"2025-07-23T06:51:36.000+09:00",0,-188154,0,0.00654817586529,-0.0140318054256,-0.0420954162769,0,0.000907441016334,0.0362976406534,-0.048000712441,-0.0671902268761,-0.0164104852847,-0.0123391663139,-0.0040713189708,0.0322412008653,20.2154250059,"test",5748.75,-0.0702326592738,0.951999287559,0.929767340726,76403.8,110594.3,1.0180452338,450823490,-0.405677326951,5864.61797217,5364.38202783,-0.0387457719793,173334,351788,736642,-181968,-361841,-735959,0,0,2324,,,,,,,,,,,,,,,-0.0127288752682,-0.0106122747021,-0.0172166782708,-0.0193332788369,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-07-23T00:00:00.000+09:00",5365,5460,5290,5380,93496,0.00654817586529,-0.031503150315,-0.10183639399,37.991782834,5525.24360832,5620.15331569,-94.909707376,-71.7442166334,-23.1654907427,5584,5721.1,172.162845866,0.0135556696381,0.073083457636,-0.227860965463,,,,,"2025-07-24T06:51:36.000+09:00",0,-84178,0,-0.00371747211896,-0.0204460966543,-0.0566914498141,0,0.00374181478017,0.0318054256314,-0.0365329512894,-0.0596214014787,-0.0176412095494,-0.0133353562516,-0.00430585329789,0.0320005289714,20.0361175888,"test",5738.41666667,-0.0624591568522,0.963467048711,0.937540843148,84644,104493.75,0.894752078474,450916986,-0.281504396196,5788.04901372,5379.95098628,0.000120102809736,96188,271098,643824,-109777,-289387,-671934,0,0,2324,,,,,,,,,,,,,,,0.004362858603,0.000725734036926,0.00218531726229,0.00582244182837,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-07-24T00:00:00.000+09:00",5330,5415,5285,5360,130489,-0.00371747211896,-0.018315018315,-0.0694444444444,37.2615719457,5499.82151473,5600.88269972,-101.061184986,-77.6076103039,-23.4535746821,5564,5709.2,169.151214019,0.0112238201538,0.0752933097385,0.797809461031,,,,,"2025-07-25T06:51:36.000+09:00",0,-100368,0,0.000932835820896,0,-0.0578358208955,0,-0.0092936802974,0.0241635687732,-0.0366642703091,-0.0611644363484,-0.0188546986914,-0.0144790317731,-0.0043756669183,0.0315580623169,20.3657634665,"test",5727.91666667,-0.0642321961155,0.963335729691,0.935767803884,90987,99396.35,1.31281480658,450786497,-0.24465737424,5773.46598769,5354.53401231,0.0130474349385,162393,329353,875677,-201766,-376026,-927941,0,0,-161,,,,,,,,,,,,,,,0.00209814151148,-0.00451103790747,-0.00581561363044,0.000793565788509,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-07-25T00:00:00.000+09:00",5380,5380,5280,5365,82628,0.000932835820896,-0.0280797101449,-0.0521201413428,37.5845517864,5479.07974323,5583.40990714,-104.330163911,-82.9521210254,-21.3780428859,5549.25,5697.7,164.211841589,0.0107965838206,0.0798472840698,-0.366564932053,,,,,"2025-07-28T06:51:36.000+09:00",0,25227,0,-0.0195712954334,-0.0326188257223,-0.0568499534017,0,0.00373134328358,0.0186567164179,-0.0332026850475,-0.0583919827299,-0.0194464424811,-0.0154617187373,-0.00398472374388,0.0306079853847,19.9097555424,"test",5719.58333333,-0.0619946091644,0.966797314952,0.938005390836,93730.6,96564.2,0.855679433993,450869125,-0.136935841647,5770.79627056,5327.70372944,0.0841726436367,237197,360744,841627,-254927,-382108,-888582,0,0,-161,,,,,,,,,,,,,,,0.00175523828927,-0.00363012260924,-0.000822402468374,0.00456295843014,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-07-28T00:00:00.000+09:00",5735,5975,5215,5260,530011,-0.0195712954334,-0.0453720508167,-0.0623885918004,33.6650972238,5445.37516735,5559.45361773,-114.078450375,-89.1773868953,-24.9010634798,5531.75,5680.1,206.768138618,0.0113455257733,0.091360244717,4.06477399667,,,,,"2025-07-29T06:51:36.000+09:00",0,-809242,0,0.00190114068441,-0.00380228136882,-0.0389733840304,0,0.0689655172414,0.14165890028,-0.0491255027794,-0.0739599654936,-0.0216879183223,-0.0169538758356,-0.00473404248666,0.0393095320567,21.7485393461,"test",5711.58333333,-0.0790644742409,0.950874497221,0.920935525759,189842.8,116129.65,4.56395933338,450339114,-0.282344345307,5784.44101686,5279.05898314,-0.0377120314377,366081,345096,816410,-373967,-364271,-856027,0,0,-161,,,,,,,,,,,,,,,0.00421457736894,-0.0031600470909,-0.0237858728023,-0.0164112483425,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-07-29T00:00:00.000+09:00",5260,5290,5200,5270,54446,0.00190114068441,-0.0140318054256,-0.0589285714286,34.3670910557,5418.39437237,5538.01260901,-119.618236632,-95.2655568426,-24.3526797891,5515.25,5670,198.427557288,0.0113960348034,0.0996639717531,-0.56617032337,,,,,"2025-07-30T06:51:36.000+09:00",0,55660,0,0,-0.000948766603416,-0.0445920303605,0,0,0.0171102661597,-0.0444676125289,-0.0705467372134,-0.0226979576151,-0.0180769557576,-0.00462100185752,0.0376522879105,19.4747503088,"test",5702.58333333,-0.0758574330347,0.955532387471,0.924142566965,178214,112573.7,0.483647601527,450393560,-0.211310457061,5790.08586011,5240.41413989,0.053824599334,157485,313504,689021,-137224,-331282,-730723,0,0,-161,,,,,,,,,,,,,,,0.00655861312595,6.21581302835e-05,-0.00465747244154,0.00183898255413,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-07-30T00:00:00.000+09:00",5245,5340,5230,5270,61862,0,-0.0204460966543,-0.0589285714286,34.3670910557,5395.56446893,5518.15982315,-122.595354222,-100.731516318,-21.8638379032,5498.75,5660.4,192.111303196,0.0113960348034,0.106065575948,-0.454712702922,,,,,"2025-07-31T06:51:36.000+09:00",0,84576,0,0.0170777988615,-0.00379506641366,-0.050284629981,0,-0.00474383301708,0.0208728652751,-0.041600363719,-0.0689703907851,-0.0232628755639,-0.0191141397189,-0.00414873584501,0.0364537577222,19.6024470214,"test",5689,-0.0736509052558,0.958399636281,0.926349094744,171887.2,108721.3,0.568996139671,450393560,-0.21879797243,5790.36404287,5207.13595713,0.107786377934,878106,1142662,1401899,-877994,-1150325,-1412901,0,0,-161,,,,,,,,,,,,,,,0.00739807526226,-0.000969606563491,-0.00739807526226,0.000969606563491,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-07-31T00:00:00.000+09:00",5220,5360,5195,5360,73094,0.0170777988615,0,-0.0445632798574,40.895720278,5390.09301217,5506.4442807,-116.351268525,-103.85546676,-12.4958017649,5486.25,5652.8,190.174781539,0.0121755911822,0.106774997951,-0.306470950507,,,,,"2025-08-01T06:51:36.000+09:00",0,89885,0,-0.0317164179104,-0.0233208955224,-0.0671641791045,0,-0.00948766603416,0.0313092979127,-0.0230120756437,-0.0517973393716,-0.0217073262173,-0.0193760199178,-0.00233130629942,0.0354803696902,19.7862208196,"test",5680.41666667,-0.056407247121,0.976987924356,0.943592752879,160408.2,104579.65,0.698931388659,450466654,-0.267065820167,5779.14716625,5193.35283375,0.284480673517,719635,902338,1283150,-718639,-881144,-1318633,0,0,-161,,,,,,,,,,,,,,,-0.00277464533396,0.00195353814377,0.0198524441954,0.0151242607177,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-08-01T00:00:00.000+09:00",5345,5350,5130,5190,135007,-0.0317164179104,-0.0326188257223,-0.0682226211849,34.0133128271,5359.30947184,5483.00396361,-123.69449177,-107.823271762,-15.8712200084,5467.25,5639.6,193.019440001,0.0137504167714,0.115966553302,0.268176507611,,,,,"2025-08-04T06:51:36.000+09:00",0,-93781,0,0.00963391136802,0.00770712909441,-0.0529865125241,1,-0.00279850746269,0.0410447761194,-0.0507110521743,-0.0797219660969,-0.0238332354085,-0.0207751968712,-0.00305803853726,0.0371906435454,20.3675708855,"test",5671.08333333,-0.0848309405904,0.949288947826,0.91516905941,170884,107453.7,1.25642020703,450331647,-0.286669514405,5784.25906927,5150.24093073,0.0627096716229,659088,735395,1102428,-659325,-735680,-1137492,0,0,0,,,,,,,,,,,,,,,-0.0388329471505,-0.0402985445333,0.00711652924002,0.00858212662286,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-08-04T00:00:00.000+09:00",5190,5245,5125,5240,58168,0.00963391136802,-0.00380228136882,-0.067615658363,37.3527282401,5340.95416848,5465.00367001,-124.049501529,-111.068517715,-12.980983814,5448.25,5628,187.803765715,0.0137807841053,0.11878804937,-0.47244642633,,,,,"2025-08-05T06:51:36.000+09:00",0,112974,0,0.00477099236641,-0.0104961832061,-0.0467557251908,0,0,0.0231213872832,-0.0382232827055,-0.0689410092395,-0.0236735689941,-0.0211962820067,-0.00247728698741,0.0358404133044,19.5351674349,"test",5663.58333333,-0.074790694937,0.961776717295,0.925209305063,76515.4,106830.9,0.544486660695,450389815,-0.294170506848,5771.84349499,5124.65650501,0.178222827059,-230171,546410,998369,229911,-546447,-1030742,0,0,0,,,,,,,,,,,,,,,0.00908505133984,0.0145835220435,0.000548860028179,-0.00494961067549,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-08-05T00:00:00.000+09:00",5245,5300,5230,5265,37882,0.00477099236641,-0.000948766603416,-0.0623330365093,39.0145894892,5329.26891179,5450.18858334,-120.919671551,-113.038748482,-7.88092306863,5430.75,5619.6,179.389211021,0.0138871281176,0.119130991673,-0.664192456737,,,,,"2025-08-06T06:51:36.000+09:00",0,-10431,0,-0.002849002849,-0.0151946818613,-0.0550807217474,0,0.000954198473282,0.013358778626,-0.0305206463196,-0.0631005765535,-0.02296669925,-0.0214698477649,-0.00149685148502,0.0340720248853,19.1110677738,"test",5657.66666667,-0.0694043480822,0.96947935368,0.930595651918,73202.6,106453.2,0.355855906633,450427697,-0.256080606313,5754.23531651,5107.26468349,0.243805991279,-86018,658835,991688,81102,-662818,-1027914,0,0,0,,,,,,,,,,,,,,,0.015963783655,0.0185444991455,-0.0111927912886,-0.0137735067791,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-08-06T00:00:00.000+09:00",5275,5280,5230,5250,31373,-0.002849002849,-0.00379506641366,-0.0625,38.3571216074,5317.07369459,5435.35979939,-118.286104798,-114.088219746,-4.19788505271,5413.25,5609.9,170.14712452,0.0138868980108,0.119276029897,-0.713952284372,,,,,"2025-08-07T06:51:36.000+09:00",0,35237,0,-0.00285714285714,-0.00761904761905,-0.0428571428571,0,0.00189933523267,0.00949667616334,-0.0301574839514,-0.0641544412556,-0.0225306866282,-0.0217310894753,-0.000799597152897,0.032408976099,18.919686291,"test",5648.08333333,-0.0704811366688,0.969842516049,0.929518863331,67104.8,105506.6,0.297355805229,450396324,-0.249406198285,5736.08548442,5090.41451558,0.247162242258,-118628,-261339,1046402,109485,251799,-1088025,0,0,0,,,,,,,,,,,,,,,4.37773608506e-05,0.00612321562735,-0.00289278020985,-0.00897221847635,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-08-07T00:00:00.000+09:00",5255,5265,5200,5235,49780,-0.00285714285714,-0.0233208955224,-0.0831873905429,37.6734190261,5304.44697235,5420.51833277,-116.071360422,-114.484847881,-1.58651254086,5389.5,5602.5,162.636615625,0.0128711380017,0.111765228152,-0.4768946388,,,,,"2025-08-08T06:51:36.000+09:00",0,62327,0,-0.000955109837631,0.00573065902579,-0.0334288443171,1,0.000952380952381,0.012380952381,-0.0286668522126,-0.0655957161981,-0.0221721796412,-0.0218691208941,-0.00030305874706,0.0310671663086,19.3784907031,"test",5636.08333333,-0.0711634852809,0.971333147787,0.928836514719,62442,98872.15,0.50347848206,450346544,-0.383590829167,5690.67934856,5088.32065144,0.243508310351,-20792,-194017,1089270,11457,183649,-1129343,0,0,0,,,,,,,,,,,,,,,0.00923661878467,0.00288740370135,-0.0120937616418,-0.0057445465585,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-08-08T00:00:00.000+09:00",5240,5275,5205,5230,24903,-0.000955109837631,0.00770712909441,-0.088850174216,37.4338946856,5292.99359199,5406.40586367,-113.412271689,-114.270332642,0.858060953661,5364,5594.1,156.019714509,0.0127120681341,0.0976754834462,-0.669438772808,,,,,"2025-08-11T06:51:36.000+09:00",0,20601,0,-0.00860420650096,-0.0133843212237,-0.0372848948375,0,0.000955109837631,0.0133715377268,-0.0249813571961,-0.0650864303463,-0.0216849467856,-0.0218490119775,0.000164065191905,0.0298316853746,18.6849101219,"test",5624.25,-0.0700982353203,0.975018642804,0.92990176468,40421.2,94622.2,0.263183481255,450321641,-0.472053069998,5625.9656466,5102.0343534,0.244241274118,-143231,-143484,1052748,137784,134291,-1093431,0,0,0,,,,,,,,,,,,,,,-0.00547452039855,0.00429381616014,0.00451941056092,-0.00524892599777,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-08-11T00:00:00.000+09:00",5220,5245,5175,5185,27727,-0.00860420650096,-0.0104961832061,-0.0790408525755,35.2610105721,5276.37919322,5390.00542933,-113.626236109,-114.141513336,0.515277226319,5341.75,5584.8,149.875449187,0.0123074035131,0.0908686806806,-0.61624247111,,,,,"2025-08-12T06:51:36.000+09:00",0,7281,0,0,-0.0135004821601,-0.0366441658631,0,-0.0019120458891,0.0133843212237,-0.0293443160013,-0.0715871651626,-0.0219144139073,-0.0220137923502,9.93784428773e-05,0.0289055832569,18.7836870743,"test",5608.33333333,-0.0754829123328,0.970655683999,0.924517087667,34333,92467.95,0.299855247142,450293914,-0.459753352378,5584.44888751,5099.05111249,0.177068977105,-90043,-121211,1080008,87133,109021,-1122519,0,0,0,,,,,,,,,,,,,,,-0.00100934265002,0.0031880583736,-0.00759486385093,-0.0117922648746,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-08-12T00:00:00.000+09:00",5200,5240,5165,5185,43111,0,-0.0151946818613,-0.0716204118174,35.2610105721,5262.3208558,5374.81984197,-112.49898617,-113.813007903,1.31402173257,5321.75,5579.7,144.527202817,0.0123020683049,0.0843560938094,-0.45176116922,,,,,"2025-08-13T06:51:36.000+09:00",0,18320,0,0.00482160077146,-0.0125361620058,-0.0376084860174,0,0.00289296046287,0.0144648023144,-0.0256964344436,-0.070738570174,-0.0216970079402,-0.0219504354682,0.000253427527979,0.0278740989039,19.2250585891,"test",5598.5,-0.0738590693936,0.974303565556,0.926140930606,35378.8,90799.8,0.474791794696,450293914,-0.426088493587,5546.21102112,5097.28897888,0.19538140894,-119284,-227283,1096844,117624,220171,-1135770,0,0,0,,,,,,,,,,,,,,,-0.00525762683323,-0.00573997659666,0.00525762683323,0.00573997659666,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-08-13T00:00:00.000+09:00",5190,5225,5180,5210,21888,0.00482160077146,-0.00761904761905,-0.0621062106211,37.594942576,5254.27149337,5362.61096479,-108.339471418,-112.718300606,4.3788291878,5304.5,5573.7,137.418116901,0.0124299384593,0.0761664156314,-0.633844023631,,,,,"2025-08-14T06:51:36.000+09:00",0,6771,0,0.010556621881,-0.0259117082534,-0.0374280230326,0,0.000964320154291,0.00867888138862,-0.0178150626826,-0.0652528840806,-0.0207945242645,-0.0216349905193,0.000840466254856,0.0263758381768,18.5520289639,"test",5589.5,-0.0678951605689,0.982184937317,0.932104839431,33481.8,89279.45,0.245162800622,450315802,-0.391799008618,5506.51237586,5102.48762414,0.266103438964,-90998,-115854,1036567,89833,114639,-1073274,0,0,0,,,,,,,,,,,,,,,0.0108028126185,0.00856056194948,-0.00598121184708,-0.00373896117802,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-08-14T00:00:00.000+09:00",5210,5275,5205,5265,42534,0.010556621881,0.00573065902579,-0.0357142857143,42.5057620535,5255.92203285,5355.38052295,-99.4584901002,-110.066338505,10.6078484044,5294.75,5565.6,132.602537123,0.0123359828637,0.0715748571966,-0.411453318089,,,,,"2025-08-18T06:51:33.000+09:00",0,78203,0,-0.019943019943,-0.0408357075024,-0.042735042735,0,0,0.0134357005758,-0.00561877331319,-0.0540103492885,-0.0188905014435,-0.0209052874653,0.00201478602173,0.0251856670698,19.2268954641,"test",5581.58333333,-0.056719270219,0.994381226687,0.943280729781,32032.6,86467.45,0.491907648485,450358336,-0.322828995188,5484.23548757,5105.26451243,0.421497945881,-58453,-158872,878802,45911,143475,-930046,0,0,0,,,,,,,,,,,,,,,0.000400078154802,0.00142488637759,0.0101565437262,0.0091317355034,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-08-18T00:00:00.000+09:00",5235,5255,5150,5160,61702,-0.019943019943,-0.0133843212237,-0.0652173913043,36.5865143881,5241.16479703,5340.90789162,-99.7430945937,-108.001689722,8.25859512872,5276.75,5555,131.345213042,0.0125797961666,0.0635273301977,-0.228411051962,,,,,"2025-08-19T06:51:40.000+09:00",0,36482,0,-0.00872093023256,-0.0193798449612,-0.0281007751938,0,-0.00569800569801,0.019943019943,-0.0221253612546,-0.0711071107111,-0.0193300570918,-0.0209305600237,0.00160050293192,0.0254544986516,19.5787634859,"test",5570.08333333,-0.0736224772221,0.977874638745,0.926377522778,39392.4,86107.05,0.716573149353,450296634,-0.400022994633,5444.35891981,5109.14108019,0.151719013129,-47002,-131054,821601,33260,115647,-867850,0,0,0,,,,,,,,,,,,,,,-0.014998480931,-0.0211098299929,-0.00494453901199,0.00116681004987,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-08-19T00:00:00.000+09:00",5160,5180,5085,5115,51678,-0.00872093023256,-0.0135004821601,-0.0716878402904,34.377010789,5221.75482825,5324.17397372,-102.419145469,-106.885180872,4.46603540248,5257,5541.1,128.749126396,0.0126293264541,0.0549792563044,-0.323382353737,,,,,"2025-08-20T06:51:40.000+09:00",0,5291,0,0.000977517106549,-0.0117302052786,-0.0322580645161,0,0,0.0184108527132,-0.0270116035762,-0.0768980888271,-0.0200232933469,-0.0208964185478,0.000873125200875,0.0251708947012,19.3927201202,"test",5558.33333333,-0.07976011994,0.972988396424,0.92023988006,44182.6,86218.45,0.599384470493,450244956,-0.400798205025,5401.5129752,5112.4870248,0.00869463517927,-109626,-135437,634858,103587,131093,-670604,0,0,0,,,,,,,,,,,,,,,-0.00809497431766,-0.0126433180878,-0.000625955914903,0.00392238785528,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-08-20T00:00:00.000+09:00",5030,5150,5030,5120,45949,0.000977517106549,-0.0125361620058,-0.0420954162769,34.8478198409,5206.10023929,5309.04997567,-102.949736378,-106.098091973,3.1483555951,5245.75,5528.7,128.124188797,0.0111153529354,0.0572942211067,-0.345291247112,,,,,"2025-08-21T06:51:40.000+09:00",0,12657,0,-0.0087890625,-0.0166015625,-0.0302734375,0,-0.0166177908113,0.0234604105572,-0.0239717866845,-0.0739233454519,-0.0201073703863,-0.0207222835885,0.000614913202168,0.0250242556244,19.276197087,"test",5548.91666667,-0.0772973703576,0.976028213316,0.922702629642,44750.2,82886.4,0.554361149718,450290905,-0.321274057023,5396.02558019,5095.47441981,0.0816020146287,-116096,-155684,589372,122094,147945,-625984,0,0,0,,,,,,,,,,,,,,,-0.00681249920674,-0.0131351845271,0.00779001631329,0.0141127016337,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-08-21T00:00:00.000+09:00",5290,5290,5065,5075,36426,-0.0087890625,-0.0259117082534,-0.0566914498141,32.5821543762,5185.93097171,5291.71294044,-105.781968727,-106.034867324,0.252898597212,5230.5,5515.2,135.043889597,0.0110219125504,0.0590873968292,-0.405971065715,,,,,"2025-08-22T06:51:40.000+09:00",0,-14381,0,-0.00492610837438,-0.0137931034483,-0.0108374384236,0,0.033203125,0.0439453125,-0.0297294713698,-0.0798157818393,-0.0208437376801,-0.020893569916,4.98322359038e-05,0.0266096334181,19.0351198937,"test",5537.91666667,-0.0835903995185,0.97027052863,0.916409600482,47657.8,80032.9,0.45513782457,450254479,-0.413896659999,5385.02831456,5075.97168544,-0.00314403688807,-113909,-153965,611504,118409,144223,-639664,0,0,0,,,,,,,,,,,,,,,0.00372193770786,-0.000475816926223,-0.0125110002079,-0.00831324557378,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-08-22T00:00:00.000+09:00",5090,5125,5025,5050,27931,-0.00492610837438,-0.0408357075024,-0.0578358208955,31.3622127594,5165.01851452,5273.80827818,-108.789763658,-106.585846591,-2.20391706743,5215,5498.4,132.540754626,0.0110297996586,0.0619340494364,-0.437656849805,,,,,"2025-08-25T06:51:40.000+09:00",0,24037,0,0.0019801980198,-0.00990099009901,-0.0128712871287,0,0.00295566502463,0.0197044334975,-0.0316395014382,-0.0815509966536,-0.021542527457,-0.0211061082358,-0.000436419221273,0.0262456939853,18.7646359915,"test",5528.66666667,-0.086579042566,0.968360498562,0.913420957434,44737.2,74905,0.372885655163,450226548,-0.373772778853,5376.49303391,5053.50696609,-0.0108579485124,-57265,-134249,415200,53090,138272,-415748,0,0,0,,,,,,,,,,,,,,,0.00859078090485,0.00678040244969,-0.0135168892792,-0.0117065108241,,,0,1,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-08-25T00:00:00.000+09:00",5070,5125,5055,5060,35221,0.0019801980198,-0.0193798449612,-0.0568499534017,32.4516906178,5148.86181998,5257.97062795,-109.108807964,-107.090438865,-2.01836909902,5199.75,5483,128.430700724,0.0110504019897,0.0613665841898,-0.346597798886,,,,,"2025-08-26T06:51:40.000+09:00",0,46089,0,-0.00098814229249,-0.0286561264822,-0.0138339920949,0,0.0039603960396,0.0138613861386,-0.0268762921294,-0.0771475469633,-0.0215630055266,-0.0211641183528,-0.00039888717372,0.0253815614079,18.9985195425,"test",5518.83333333,-0.0831395524416,0.973123707871,0.916860447558,39441,72534.65,0.485574825273,450261769,-0.418666113368,5359.29544807,5040.20455193,0.0620370192627,-5280,-113962,346895,3305,117990,-367752,0,0,0,,,,,,,,,,,,,,,0.0129799635816,0.0198208329606,-0.0109997655618,-0.0178406349408,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-08-26T00:00:00.000+09:00",5080,5135,5025,5055,28400,-0.00098814229249,-0.0117302052786,-0.0389733840304,32.1766790006,5134.42153998,5242.93576662,-108.514226632,-107.375196419,-1.13903021344,5189.5,5468.4,127.114222101,0.0103663414891,0.0650607836558,-0.781706863633,,,,,"2025-08-27T06:51:40.000+09:00",0,-4355,0,-0.00395647873393,-0.0118694362018,-0.0128585558853,0,0.00395256916996,0.0217391304348,-0.02591771847,-0.0755979811279,-0.0214667114999,-0.0212413840591,-0.000225327440839,0.0251462358261,18.7822775626,"test",5508.91666667,-0.0823967204683,0.97408228153,0.917603279532,34785.4,47454.1,0.598473050801,450233369,-0.111418191473,5358.31646839,5020.68353161,0.101638390846,-30414,-74753,215009,23357,63993,-242340,0,0,0,,,,,,,,,,,,,,,-0.00950197204863,0.00456128919075,0.00851382975614,-0.00554943148324,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-08-27T00:00:00.000+09:00",5055,5085,5030,5035,19060,-0.00395647873393,-0.0166015625,-0.0445920303605,31.0434230931,5119.12591845,5227.53311724,-108.407198789,-107.581596893,-0.825601896357,5177.75,5454,121.963206236,0.0103366264079,0.0684738636959,-1.0617042652,,,,,"2025-08-28T06:51:40.000+09:00",0,-23977,0,-0.00595829195631,-0.0119165839126,-0.00695134061569,0,0,0.0108803165183,-0.0275698903964,-0.0768243491016,-0.021530724685,-0.0213667521138,-0.000163972571273,0.0242230796895,18.3795159928,"test",5502.16666667,-0.0849059461424,0.972430109604,0.915094053858,29407.6,45684.8,0.417206598256,450214309,-0.196182318846,5355.02027388,5000.47972612,0.0973662225512,-64224,-82377,193491,56904,73082,-221620,0,0,0,,,,,,,,,,,,,,,0.00245332393941,7.48446972532e-05,-0.00640980267334,-0.00403132343118,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-08-28T00:00:00.000+09:00",5055,5055,4995,5005,57546,-0.00595829195631,-0.0137931034483,-0.050284629981,29.3723282858,5101.56808484,5211.04918263,-109.481097786,-107.961497071,-1.51960071485,5164.5,5439.5,117.537262934,0.0103540727454,0.0724381714752,0.483940413711,,,,,"2025-08-29T06:51:40.000+09:00",0,22928,0,-0.000999000999001,0.003996003996,0,1,0.00397219463754,0.0119165839126,-0.0308839190628,-0.0798786653185,-0.0218743452121,-0.0215707286856,-0.000303616526444,0.0234839686181,19.4785326022,"test",5493.75,-0.0889647326507,0.969116080937,0.911035267349,33631.6,45469,1.26560953617,450156763,-0.260393894741,5351.55346829,4977.44653171,0.0736513162344,-78328,-78381,-609539,65508,65089,575750,0,0,0,,,,,,,,,,,,,,,0.00287403205362,-0.00410367709425,-0.00883232400992,-0.00185461486206,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-08-29T00:00:00.000+09:00",5035,5095,4930,5000,93767,-0.000999000999001,-0.00990099009901,-0.0671641791045,29.0912499968,5085.94222563,5195.41590984,-109.473684205,-108.263934498,-1.20974970712,5146.5,5412,120.927458439,0.00934332861247,0.0689293653595,1.78618347736,,,,,"2025-09-01T06:51:40.000+09:00",0,-171495,0,-0.017,0.012,-0.007,1,0.00599400599401,0.032967032967,-0.0284659477315,-0.0761271249076,-0.0218947368411,-0.0216527868997,-0.000241949941425,0.0241854916877,19.9657614543,"test",5482.58333333,-0.0880211579091,0.971534052269,0.911978842091,46798.8,46502.65,2.01637971169,450062996,-0.434016125963,5323.87248941,4969.12751059,0.0870272766477,-23990,-41478,-528616,17755,28658,494054,0,0,0,,,,,,,,,,,,,,,-0.00322558442209,-0.00190373608206,0.00222658342308,0.00090473508306,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-09-01T00:00:00.000+09:00",5000,5000,4825,4915,104520,-0.017,-0.0286561264822,-0.0529865125241,24.754395448,5059.64342169,5174.64436096,-115.000939272,-109.611335453,-5.38960381907,5132.75,5386.9,124.789782836,0.00748009333253,0.0789421029374,2.73335654125,,,,,"2025-09-02T06:51:40.000+09:00",0,-217017,0,0.0162767039674,0.0244150559512,0.0661241098678,1,0,0.035,-0.0424236520384,-0.0876014034046,-0.0233979530564,-0.0223013907331,-0.00109656232331,0.0253895794173,20.0571807542,"test",5469.66666667,-0.101407764032,0.957576347962,0.898592235968,60658.6,44978.3,2.32378724852,449958476,-0.414834486853,5335.34503943,4930.15496057,-0.0374021017913,-5588,-82685,-471185,-4909,64868,432796,0,0,0,,,,,,,,,,,,,,,-0.0135216148097,-0.0149452259352,-0.00347838519025,-0.00205477406483,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-09-02T00:00:00.000+09:00",4910,5015,4875,4995,66658,0.0162767039674,-0.0118694362018,-0.0467557251908,34.6316400323,5049.69827989,5161.33737126,-111.63909137,-110.016886636,-1.62220473334,5120.5,5368.5,125.876226919,0.00813845936111,0.0799883357021,0.961058948878,,,,,"2025-09-03T06:51:40.000+09:00",0,63585,0,-0.004004004004,0,0.028028028028,0,-0.00101729399797,0.028484231943,-0.0245093252612,-0.0695725062867,-0.0223501684424,-0.02202540273,-0.000324765712381,0.0252004458296,19.6235230425,"test",5456.08333333,-0.0845081178501,0.975490674739,0.91549188215,68310.2,45402.8,1.46814733893,450025134,-0.401606288599,5325.29013648,4915.70986352,0.193588758335,118930,70963,-260438,-172016,-130284,173823,0,0,0,,,,,,,,,,,,,,,0.00936069209305,0.0114649681529,0.0069160118744,0.00481173581458,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-09-03T00:00:00.000+09:00",4995,5025,4965,4975,10037,-0.004004004004,-0.0119165839126,-0.0550807217474,33.449499816,5038.20623683,5147.53460302,-109.328366188,-109.879182547,0.55081635837,5106,5347.4,121.170782139,0.00797723220219,0.0794631477194,-1.45272719486,,,,,"2025-09-04T06:51:40.000+09:00",0,-4021,0,0.0100502512563,0.00301507537688,0.0170854271357,1,0,0.012012012012,-0.0256560908735,-0.0696413210158,-0.0219755509926,-0.0220862678486,0.000110716855954,0.0243559361083,17.7262142134,"test",5443.33333333,-0.086037966932,0.974343909127,0.913962033068,66505.6,44010.55,0.228058954046,450015097,-0.4687512426,5308.86941613,4903.13058387,0.177132210216,207115,229861,-235483,-365477,-393723,47475,0,0,0,,,,,,,,,,,,,,,0.00380475042161,0.00353904282116,-0.00780875442562,-0.00754304682516,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-09-04T00:00:00.000+09:00",4975,5050,4975,5025,28965,0.0100502512563,0.003996003996,-0.0428571428571,39.050797487,5036.17450809,5138.45796576,-102.283457671,-108.360037572,6.07657990063,5094.75,5328.1,117.872869129,0.00845414553215,0.0763374651001,-0.636279903623,,,,,"2025-09-05T06:51:40.000+09:00",0,56525,0,0.00696517412935,-0.00199004975124,0.0437810945274,0,0,0.0150753768844,-0.0136905638157,-0.0568870704379,-0.0203549169495,-0.0215641865814,0.00120926963197,0.0234572873889,18.7960242233,"test",5431.25,-0.0747986191024,0.986309436184,0.925201380898,60789.4,43890.15,0.659943062396,450044062,-0.401299608226,5289.21015016,4900.28984984,0.320657343052,71351,66994,-281206,-326083,-326723,-2772,0,0,0,,,,,,,,,,,,,,,0.00515321471414,0.0108055872793,0.00489703654214,-0.000755336022995,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-09-05T00:00:00.000+09:00",5050,5065,5025,5060,27593,0.00696517412935,0.012,-0.0334288443171,42.6871978714,5039.83996838,5132.64626459,-92.8062962095,-105.249289299,12.4429930897,5086,5314.1,112.310521334,0.00868116324491,0.0723127299346,-0.641492165013,,,,,"2025-09-08T06:51:40.000+09:00",0,-3139,0,-0.00494071146245,-0.00395256916996,0.0237154150198,0,0.00497512437811,0.00796019900498,-0.00511207235549,-0.0478161871248,-0.0183411652588,-0.0208002548022,0.00245908954341,0.0221957552044,18.7544391658,"test",5417.41666667,-0.0659754803181,0.994887927645,0.934024519682,47554.6,42780.8,0.644985601017,450071655,-0.321276133219,5269.89127222,4902.10872778,0.429306052197,-51157,43796,-290803,-158719,-306758,3647,0,0,0,,,,,,,,,,,,,,,0.00134027736556,0.00742469767326,0.0056248967638,-0.00045952354391,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-09-08T00:00:00.000+09:00",5070,5085,5025,5035,14216,-0.00494071146245,0.0244150559512,-0.0372848948375,40.8140584774,5039.09535786,5125.41320796,-86.3178500935,-101.463001458,15.1451513646,5076.25,5301.6,108.574055525,0.00870837918442,0.0680234846001,-1.15884554864,,,,,"2025-09-09T06:51:40.000+09:00",0,-475,0,-0.00794438927507,-0.00397219463754,0.0148957298908,0,0.00197628458498,0.0118577075099,-0.00812607732086,-0.0502867059001,-0.0171435650633,-0.020151539515,0.00300797445176,0.0215638640565,18.086292189,"test",5404.16666667,-0.0683114880493,0.991873922679,0.931688511951,29493.8,42246.45,0.336501646884,450057439,-0.312691362233,5248.90210685,4903.59789315,0.380540119804,-224127,11322,-316379,113077,-275737,22768,0,0,0,,,,,,,,,,,,,,,0.00451465155751,0.00887355188563,-0.00945536301996,-0.0138142633481,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-09-09T00:00:00.000+09:00",4905,5040,4905,4995,34056,-0.00794438927507,0,-0.0366441658631,37.9450474553,5032.31145665,5115.75297033,-83.4415136767,-97.8587039018,14.4171902251,5066.75,5289.3,110.461622987,0.00868398292454,0.0665243615295,-0.353906244062,,,,,"2025-09-10T06:51:40.000+09:00",0,-1679,0,-0.001001001001,-0.00900900900901,0.04004004004,0,-0.025819265144,0.0268123138034,-0.0141609513001,-0.055640632976,-0.0167050077431,-0.0195913321125,0.00288632436939,0.0221144390365,18.9519542045,"test",5391,-0.0734557595993,0.9858390487,0.926544240401,22973.4,42562.9,0.800133449553,450023383,-0.317801418606,5235.28115439,4898.21884561,0.287131345953,-78911,-130847,-270074,49691,-105016,-40214,-463,-463,-463,,,,,,,,,,,,,,,0.012566817514,0.00759833862692,-0.0205112067891,-0.015542727902,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-09-10T00:00:00.000+09:00",4990,5025,4965,4990,47110,-0.001001001001,0.00301507537688,-0.0376084860174,37.5893490358,5025.80200178,5106.43793549,-80.6359337071,-94.4141498628,13.7782161557,5057,5277.1,106.857221345,0.00867618933173,0.0642646141094,0.18069826102,,,,,"2025-09-11T06:51:40.000+09:00",0,55855,0,0.00501002004008,-0.00501002004008,0.0521042084168,0,-0.001001001001,0.012012012012,-0.0132489618351,-0.054404881469,-0.0161595057529,-0.0189206713152,0.00276116556227,0.0214142728147,19.2754317647,"test",5378.25,-0.0721889090317,0.986751038165,0.927811090968,30388,42762.85,1.1016571627,449976273,-0.371398304837,5219.49307678,4894.50692322,0.293837370399,-78775,-242094,-250294,53286,112005,-60691,-463,-463,-463,,,,,,,,,,,,,,,0.0167114001319,0.00991731529303,-0.0177124011329,-0.010918316294,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-09-11T00:00:00.000+09:00",5005,5035,4980,5015,24403,0.00501002004008,-0.00199004975124,-0.0374280230326,40.5881957298,5024.14015535,5099.66475508,-75.5245997286,-90.636239836,15.1116401074,5047.25,5265.4,103.153134106,0.00868355716846,0.0583650018872,-0.77169897582,,,,,"2025-09-12T06:51:31.000+09:00",0,-7111,0,0.0049850448654,0.000997008973081,0.036889332004,1,0.00300601202405,0.0110220440882,-0.00638961810887,-0.0475557412542,-0.0150597407235,-0.0180730288806,0.00301328815701,0.0205689200611,18.6226500631,"test",5366.33333333,-0.065469904963,0.993610381891,0.934530095037,29475.6,42888.6,0.568985697831,450000676,-0.367377345029,5194.54137789,4899.95862211,0.390523123408,-18403,-78432,-243784,-636,49710,-67701,-463,-463,-463,,,,,,,,,,,,,,,0.00895149538547,0.00211284513806,-0.00394147534539,0.00289717490203,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-09-12T00:00:00.000+09:00",5035,5050,4995,5040,52486,0.0049850448654,-0.00395256916996,-0.042735042735,43.5112840541,5026.58013145,5095.2451436,-68.6650121416,-86.2419942971,17.5769821555,5036,5254,99.7136245272,0.00836399172595,0.0429866850762,0.378447518435,,,,,"2025-09-15T06:51:33.000+09:00",0,25289,0,-0.00496031746032,-0.0109126984127,0.0128968253968,0,0.00398803589232,0.0109670987039,0.000794281175536,-0.0407308717168,-0.0136240103456,-0.017111506805,0.00348749645942,0.019784449311,19.3934631112,"test",5344.08333333,-0.0569009340548,1.00079428118,0.943099065945,34454.2,43386.2,1.20973950242,450053162,-0.351694778524,5144.24047302,4927.75952698,0.518477376753,-53490,-133180,-265111,53988,107691,-32137,0,-463,-463,,,,,,,,,,,,,,,0.0153519526344,0.014758733049,-0.010366907769,-0.00977368818362,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-09-15T00:00:00.000+09:00",5050,5050,4980,5015,35075,-0.00496031746032,-0.00397219463754,-0.0281007751938,41.3218415349,5024.79857277,5089.30105888,-64.5024861161,-81.8940926609,17.3916065448,5028.75,5242.9,97.5912227753,0.00734540292758,0.0367077602624,-0.294146367031,,,,,"2025-09-16T06:51:40.000+09:00",0,-36446,0,-0.01296111665,-0.0049850448654,0.0329012961117,0,0.00198412698413,0.0138888888889,-0.00273427790206,-0.0434683095234,-0.0128619114888,-0.016329829045,0.0034679175563,0.0194598649602,18.9854326111,"test",5324.83333333,-0.05818648471,0.997265722098,0.94181351529,38626,42054.85,0.834029844358,450018087,-0.331171077771,5121.04707471,4936.45292529,0.425512265458,-49257,-67224,-252549,49157,48085,-44794,0,-463,-463,,,,,,,,,,,,,,,0.00346631169122,0.00662275109789,-0.00842662915154,-0.0115830685582,,,0,1,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-09-16T00:00:00.000+09:00",5015,5025,4950,4950,58646,-0.01296111665,-0.00900900900901,-0.0322580645161,36.2188552711,5013.29110004,5078.98246193,-65.6913618953,-78.6535465078,12.9621846125,5020.5,5229.5,95.9775640056,0.00761014871028,0.0356287735307,0.679092846767,,,,,"2025-09-17T06:51:40.000+09:00",0,-80988,0,0.0030303030303,0.00808080808081,0.0353535353535,1,0,0.0149551345962,-0.0140424260532,-0.0534467922364,-0.0132709822011,-0.0158896053551,0.00261862315404,0.0193894068698,19.4864175096,"test",5308.75,-0.0675771132564,0.985957573947,0.932422886744,43544,42403.25,1.38305436494,449959441,-0.336666411183,5109.93712876,4931.06287124,0.10586838497,-77866,-77387,-212024,73512,73531,-97776,0,0,-463,,,,,,,,,,,,,,,0.0124174201936,-0.000996845277885,-0.0253785368437,-0.0119642713722,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-09-17T00:00:00.000+09:00",4975,4975,4880,4965,76005,0.0030303030303,-0.00501002004008,-0.0302734375,38.1180576859,5005.86170003,5070.5393166,-64.6776165725,-75.8583605207,11.1807439482,5012.75,5216.5,95.9077380052,0.0076580362884,0.0319055132485,1.28328862536,,,,,"2025-09-18T06:51:40.000+09:00",0,44867,0,0.0110775427996,0.00704934541793,0.0594159113797,1,0.0050505050505,0.0191919191919,-0.00952570944093,-0.0482124029522,-0.0130267102865,-0.0152786224614,0.00225191217487,0.0193167649557,19.7487229857,"test",5291,-0.0616140616141,0.990474290559,0.938385938386,49323,43906.05,1.73108261845,450035446,-0.290915488868,5092.71718077,4932.78281923,0.201440018634,12028,-42377,-136987,-16382,38023,-170613,0,0,-463,,,,,,,,,,,,,,,-0.0104997072141,-0.00740749436514,0.0135300102444,0.0104377973954,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-09-18T00:00:00.000+09:00",4965,5040,4965,5020,41389,0.0110775427996,0.000997008973081,-0.0108374384236,44.6286455594,5008.0368231,5066.79566352,-58.7588404185,-72.4384565003,13.6796160818,5010,5204.9,94.4143281477,0.0079325297308,0.0298735120701,-0.110775635352,,,,,"2025-09-19T06:51:40.000+09:00",0,94407,0,-0.00697211155378,-0.00298804780876,0.0557768924303,0,0,0.0151057401813,0.00199600798403,-0.0355242175642,-0.0117049482905,-0.0144299714144,0.00272502312386,0.0188076350892,19.1519556415,"test",5274.83333333,-0.0483111630699,1.00199600798,0.95168883693,52720.2,44154.2,0.937374021044,450076835,-0.201163196253,5084.83314774,4935.16685226,0.566815310478,87868,39047,-50772,-92122,-43401,-255325,0,0,-463,,,,,,,,,,,,,,,0.0140329290444,0.0136955519024,-0.00295538624476,-0.00261800910276,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-09-19T00:00:00.000+09:00",5020,5045,4980,4985,55280,-0.00697211155378,-0.0109126984127,-0.0128712871287,41.6272448936,5004.49269647,5060.73672548,-56.2440290111,-69.1995710025,12.9555419914,5006.75,5190.4,92.3133047086,0.0080016715878,0.0292528284941,0.393728568435,,,,,"2025-09-22T06:51:40.000+09:00",0,-34321,0,0.00100300902708,-0.00401203610833,0.0531594784353,0,0,0.0129482071713,-0.00434413541719,-0.0395730579531,-0.0112826537635,-0.0138815588771,0.00259890511362,0.0185182155885,19.4343551445,"test",5261.91666667,-0.0526265777679,0.995655864583,0.947373422232,53279,45521.65,1.21436722966,450021555,-0.225159896445,5079.98079953,4933.51920047,0.351496910185,70046,46149,-84713,-72046,-52503,-222912,0,0,-463,,,,,,,,,,,,,,,-0.0046398751914,0.00700026834362,-0.00233223636238,-0.0139723798974,,,0,1,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-09-22T00:00:00.000+09:00",4990,5030,4960,4990,38982,0.00100300902708,-0.0049850448654,-0.0138339920949,42.2250184874,5002.26305086,5055.49696804,-53.2339171789,-66.0064402377,12.7725230589,5003.25,5175.4,90.7194972294,0.0079886454119,0.0277027435673,-0.272158624734,,,,,"2025-09-23T06:51:40.000+09:00",0,-32106,0,0,0.0501002004008,0.0480961923848,1,0.00100300902708,0.0140421263791,-0.0026482786189,-0.0358233180044,-0.0106681196751,-0.0132277435346,0.00255962385949,0.0181802599658,19.086046474,"test",5250.75,-0.049659572442,0.997351721381,0.950340427558,54060.4,45709.7,0.852816798185,450060537,-0.220119580745,5072.55187588,4933.94812412,0.404403742089,-58675,-51795,-190382,56675,45541,-117243,0,0,-463,,,,,,,,,,,,,,,0.0067948822143,0.0130342598278,-0.00579187318722,-0.0120312508008,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-09-23T00:00:00.000+09:00",5000,5020,4945,4990,45213,0,0.00808080808081,-0.0128585558853,42.2250184874,5000.37642765,5050.64534078,-50.268913126,-62.8589348154,12.5900216894,5000,5162.6,89.5966759987,0.00798954585559,0.0261074701953,-0.0548079699138,,,,,"2025-09-24T06:51:40.000+09:00",0,10745,0,0.00200400801603,0.0290581162325,0.0741482965932,1,0.00200400801603,0.0150300601202,-0.002,-0.0334327664355,-0.0100739304862,-0.0125969809249,0.00252305043876,0.0179552456911,19.2343311283,"test",5240.41666667,-0.0477856404548,0.998,0.952214359545,51373.8,46550.35,0.9712708927,450060537,-0.185639850184,5065.26867549,4934.73132451,0.423393573371,-105342,11571,-125700,103342,-13571,-175340,0,0,-463,,,,,,,,,,,,,,,0.00505672235596,-0.00245894139714,-0.00505672235596,0.00245894139714,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-09-24T00:00:00.000+09:00",4990,5075,4980,5000,52004,0.00200400801603,0.00704934541793,-0.00695134061569,43.565529396,5000.3185157,5046.89383405,-46.575318348,-59.6022115219,13.0268931739,4998.25,5150.9,89.9826277131,0.00797048881555,0.0253157765726,0.161374370814,,,,,"2025-09-25T06:51:40.000+09:00",0,50400,0,0.001,0.012,0.072,1,0,0.0190380761523,0.00035012254289,-0.0292958512105,-0.00931506366961,-0.0119204423044,0.00260537863477,0.0179965255426,19.3762691129,"test",5230.41666667,-0.0440532143711,1.00035012254,0.955946785629,46573.6,48197.55,1.07897600604,450112541,-0.105573831035,5061.51729013,4934.98270987,0.513830211445,-27980,6141,-48469,27980,-8141,-251836,0,0,-463,,,,,,,,,,,,,,,-0.0040301876834,-0.0129212001697,0.00603419569943,0.0149252081857,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-09-25T00:00:00.000+09:00",5000,5060,4930,5005,80658,0.001,-0.00298804780876,0,44.2618951786,5001.03874406,5043.79058709,-42.751843028,-56.2321378231,13.4802947951,4998.25,5139.9,92.8410114479,0.00786785386111,0.0253157765726,1.27445327982,,,,,"2025-09-26T06:51:40.000+09:00",0,-8332,0,-0.00799200799201,0.047952047952,0.0609390609391,1,0,0.026,0.00135047266543,-0.0262456468025,-0.00854182677883,-0.0112351923723,0.00269336559343,0.0185496526369,19.8161659669,"test",5220.5,-0.0412795709223,1.00135047267,0.958720429078,54427.4,49353.15,1.63430297762,450193199,0.0369135506042,5061.51729013,4934.98270987,0.553345101287,54071,-85592,-57983,-54071,83592,-236822,0,0,-463,,,,,,,,,,,,,,,-0.000296647024601,-0.00982646874347,0.0012966470246,0.0108264687435,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-09-26T00:00:00.000+09:00",5005,5005,4910,4965,49734,-0.00799200799201,-0.00401203610833,-0.007,40.0086401126,4995.49432189,5037.9542473,-42.4599254066,-53.4776953398,11.0177699332,4996.5,5130,92.9952249159,0.0080589227542,0.0259750698816,0.115505737652,,,,,"2025-09-29T06:51:40.000+09:00",0,-1428,0,0.055387713998,0.043303121853,0.0775427995972,1,0,0.018981018981,-0.00630441308916,-0.0321637426901,-0.00855184801745,-0.0107709356173,0.00221908759984,0.0187301560757,19.3246126633,"test",5209.75,-0.0469792216517,0.993695586911,0.953020778348,53318.2,47151.5,1.05477026182,450143465,0.085330265209,5061.39221833,4931.60778167,0.257289850695,-30848,-89323,-132558,30148,88623,-162947,0,0,-463,,,,,,,,,,,,,,,-0.0245051294831,-0.0202820007508,0.0165131214911,0.0122899927587,,,0,1,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-09-29T00:00:00.000+09:00",5250,5750,5135,5240,880336,0.055387713998,0.0501002004008,0.0661241098678,64.9472051162,5033.11058006,5052.92059935,-19.8100192884,-46.7441601295,26.9341408412,5012.75,5124.4,142.424137422,0.0138957935614,0.0466737165017,4.33762000749,,,,,"2025-09-30T06:51:40.000+09:00",0,219657,0,-0.0200381679389,-0.0248091603053,-0.00858778625954,0,0.0574018126888,0.123867069486,0.0453343972869,0.022558738584,-0.00378053803213,-0.0089206412461,0.00514010321397,0.0271801788973,22.2521357093,"test",5204.25,0.00686938559831,1.04533439729,1.0068693856,221589,85942.3,10.2433376812,451023801,0.61979083641,5129.7318362,4895.7681638,1.47130463749,-52115,12701,-94996,51915,-12901,-195012,0,0,-463,,,,,,,,,,,,,,,0.013337074172,0.0137932685976,0.042050639826,0.0415944454004,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-09-30T00:00:00.000+09:00",5240,5240,5085,5135,127039,-0.0200381679389,0.0290581162325,0.028028028028,55.4662359021,5048.78587544,5059.00055496,-10.2146795172,-39.4382640071,29.2235844899,5019.75,5116.9,143.32241332,0.01444342335,0.0510463911073,0.20773937796,,,,,"2025-10-01T06:51:40.000+09:00",0,-33832,0,-0.014605647517,0.0116845180136,-0.000973709834469,1,0,0.0295801526718,0.0229593107226,0.00353729797338,-0.00198922678037,-0.00768028510362,0.00569105832325,0.02791088867,20.2960845288,"test",5196.16666667,-0.0117714982198,1.02295931072,0.98822850178,237954.2,88961.35,1.42802464216,450896762,0.489891396657,5147.87006088,4891.62993912,0.949773435979,-40856,-21106,-217769,41156,21406,-23650,0,0,-463,,,,,,,,,,,,,,,-0.00192643411508,-0.00557451783964,-0.0181117338239,-0.0144636500993,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-10-01T00:00:00.000+09:00",5120,5150,5010,5060,102272,-0.014605647517,0.012,0.0170854271357,49.8666129115,5050.51112537,5059.07458792,-8.56346255099,-33.2633037159,24.6998411649,5024,5111.2,143.085098083,0.0148246564644,0.0507715882017,0.0476887992747,,,,,"2025-10-02T06:51:40.000+09:00",0,14701,0,0.0365612648221,0.0375494071146,0.00395256916996,1,-0.00292112950341,0.0272638753651,0.00716560509554,-0.0100172170919,-0.00169238390336,-0.00657377543792,0.00488139153456,0.0282776873682,20.0645129739,"test",5186.91666667,-0.0244686149447,1.0071656051,0.975531385055,248007.8,93573.1,1.09296368294,450794490,0.416462102891,5151.53822956,4896.46177044,0.641134152965,-217839,-279182,-557512,210915,271558,413445,0,0,-463,,,,,,,,,,,,,,,0.00911931320446,0.0039786695804,-0.0237249607215,-0.0185843170974,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-10-02T00:00:00.000+09:00",5095,5245,5050,5245,89170,0.0365612648221,0.047952047952,0.0437810945274,60.4682182127,5080.4324907,5072.84684067,7.58565002995,-25.0935129667,32.6791629966,5035,5108.5,146.793305363,0.0166513602528,0.0634930183243,-0.0407742587142,,,,,"2025-10-10T06:51:33.000+09:00",0,131630,0,-0.0123927550048,-0.00857959961868,-0.0352716873213,0,0.00691699604743,0.0385375494071,0.0417080436941,0.0267201722619,0.00144626311343,-0.00478427320623,0.00623053631967,0.0279872841493,19.9633304621,"test",5181,0.0123528276395,1.04170804369,1.01235282764,249710.2,96583.35,0.923244016696,450883660,0.434649450449,5194.84367363,4875.15632637,1.15689180944,-183446,-224816,-349793,183529,224699,314600,0,0,-463,,,,,,,,,,,,,,,0.0270210050842,0.0105401376961,0.00954025973797,0.0260211271261,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-10-10T00:00:00.000+09:00",5245,5245,5095,5180,61937,-0.0123927550048,0.043303121853,0.0237154150198,55.9883182296,5095.75056905,5080.78411173,14.9664573224,-17.0815189089,32.0479762313,5041,5104.9,147.02235498,0.0169114976334,0.0681273080583,-0.200553167507,,,,,"2025-10-13T06:51:33.000+09:00",0,-27768,0,-0.0135135135135,-0.0144787644788,-0.0299227799228,0,0,0.0285986653956,0.0275738940686,0.0147113557562,0.00288927747536,-0.00329759052295,0.00618686799831,0.0283826940116,19.5864333568,"test",5172.16666667,0.00151451680469,1.02757389407,1.0015145168,252150.8,98300.55,0.630077858161,450821723,0.381517702597,5212.71487996,4869.28512004,0.904740695831,-197012,-187270,-363624,198245,189503,333314,0,0,-463,,,,,,,,,,,,,,,0.0172968068951,0.00613403570383,-0.0296895618998,-0.0185267907086,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-10-13T00:00:00.000+09:00",5080,5180,5030,5110,47061,-0.0135135135135,-0.0248091603053,0.0148957298908,51.558266286,5097.9427892,5082.9482516,14.9945375962,-10.6663076079,25.6608452041,5044.75,5099.8,147.23504391,0.0171712099225,0.0690950129773,-0.292657929535,,,,,"2025-10-14T06:51:33.000+09:00",0,16620,0,0.0166340508806,0.013698630137,0.00195694716243,1,-0.019305019305,0.0289575289575,0.0129342385648,0.00200007843445,0.00293435178009,-0.00208734004068,0.00502169182076,0.0288131201389,19.2981545989,"test",5161.66666667,-0.0100096867937,1.01293423856,0.989990313206,85495.8,99942.8,0.470879342984,450774662,0.358816743177,5219.03353336,4870.46646664,0.687194965418,-98378,-325445,-431763,107681,327324,408049,0,0,-463,,,,,,,,,,,,,,,-0.00721486733507,0.00116348066877,-0.00629864617844,-0.0146769941823,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-10-14T00:00:00.000+09:00",5115,5300,5115,5195,81578,0.0166340508806,0.0116845180136,0.04004004004,56.1005669402,5112.87466778,5091.24838111,21.6262866701,-4.20778875226,25.8340754224,5054.75,5098.5,150.289683631,0.0173737343099,0.0729518383837,-0.115147612023,,,,,"2025-10-15T06:51:48.000+09:00",0,-9006,0,0.0105871029836,-0.0134744947064,-0.0230991337825,0,0.000978473581213,0.0362035225049,0.0277461793363,0.018927135432,0.00416290407509,-0.000809968960975,0.00497287303607,0.0289296792359,19.8647668027,"test",5154.41666667,0.0078735065397,1.02774617934,1.00787350654,76403.6,102318.9,0.797291604972,450856240,0.406990790558,5239.12665253,4870.37334747,0.880335574141,-113363,-297323,-384245,115159,298702,380068,0,0,0,,,,,,,,,,,,,,,-0.00634389253881,-0.0145614707899,0.0229779434194,0.0311955216705,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-10-15T00:00:00.000+09:00",5170,5300,5165,5250,49287,0.0105871029836,0.0375494071146,0.0521042084168,58.7930624362,5133.97087274,5103.00776029,30.9631124497,2.82639148813,28.1367209616,5067.75,5098.1,149.197563371,0.0174532752723,0.0790337738751,-0.295076053431,,,,,"2025-10-16T06:51:48.000+09:00",0,-1327,0,-0.00952380952381,0.00190476190476,-0.0257142857143,1,-0.00481231953802,0.0259865255053,0.0359627053426,0.0297954139778,0.0058977357047,0.000538360283452,0.00535937542125,0.0284185834993,19.371398993,"test",5148.83333333,0.0196484640533,1.03596270534,1.01964846405,65806.6,102427.75,0.481187959318,450905527,0.453614376963,5268.01170378,4867.48829622,0.955029585193,-119306,-88737,-404155,119396,97984,399424,0,0,0,,,,,,,,,,,,,,,0.0268037879617,0.0197650832586,-0.0162166849781,-0.00917798027501,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-10-16T00:00:00.000+09:00",5270,5435,5200,5200,88817,-0.00952380952381,-0.00857959961868,0.036889332004,55.4627175026,5144.12920001,5110.19237064,33.9368293716,9.04847906482,24.8883503068,5077,5096.7,155.326308845,0.017643177092,0.0814061302539,-0.0939037496251,,,,,"2025-10-17T06:51:48.000+09:00",0,-30281,0,-0.0182692307692,0.0192307692308,-0.0115384615385,1,0.00380952380952,0.0447619047619,0.0242269056529,0.0202680165597,0.00652631334069,0.00174009212785,0.00478622121284,0.0298704440086,19.9507472588,"test",5142.91666667,0.0110994085717,1.02422690565,1.01109940857,65736,105648.45,0.840684364039,450816710,0.386202542489,5283.64946165,4870.35053835,0.797605420837,18099,-123900,-395261,-18227,125568,390458,0,0,0,,,,,,,,,,,,,,,0.0249064878817,0.000797946155981,-0.0344302974055,-0.0103217556798,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-10-17T00:00:00.000+09:00",5200,5225,5095,5105,52811,-0.0182692307692,-0.0144787644788,0.0128968253968,49.70201539,5138.10932309,5109.80775059,28.3015724942,12.8990977507,15.4024747435,5080.25,5091.6,153.517286784,0.0181644211977,0.0812022193467,-0.294882121612,,,,,"2025-10-20T06:51:48.000+09:00",0,-53541,0,0.0146914789422,0.0284035259549,-0.00587659157689,1,0,0.025,0.00487180748979,0.00263178568623,0.00554389275107,0.0025267576397,0.00301713511136,0.0300719464808,19.4124505156,"test",5137,-0.00622931672182,1.00487180749,0.993770683278,63910.8,105664.7,0.499797945766,450763899,0.336317142811,5286.51378742,4873.98621258,0.559995989383,-9228,-109539,-339983,9082,109539,335162,0,0,0,,,,,,,,,,,,,,,0.000138726966655,-0.00678291214569,-0.0184079577359,-0.0114863186235,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-10-20T00:00:00.000+09:00",5105,5220,5105,5180,24760,0.0146914789422,0.013698630137,0.0329012961117,53.7832884796,5144.55404261,5115.00717647,29.5468661373,16.228651428,13.3182147093,5088.5,5091.4,150.766052014,0.0183566003791,0.0818917424515,-0.447964618746,,,,,"2025-10-21T06:51:48.000+09:00",0,9769,0,-0.0106177606178,0.00965250965251,0.00289575289575,1,0,0.0225269343781,0.0179817234942,0.0174018933889,0.00570402821184,0.00313294429112,0.00257108392072,0.0291054154467,18.6695450698,"test",5131.33333333,0.00948421462908,1.01798172349,1.00948421463,59450.6,105148.95,0.235475485014,450788659,0.366419255732,5296.85306573,4880.14693427,0.719579202443,39831,49472,-315067,-36695,-46392,313572,0,0,0,,,,,,,,,,,,,,,0.0175518620178,0.0188821928008,-0.00286038307561,-0.00419071385859,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-10-21T00:00:00.000+09:00",5180,5220,5110,5125,33455,-0.0106177606178,-0.0134744947064,0.0353535353535,50.5443423027,5141.54572836,5115.74738562,25.7983427394,18.1425896903,7.65575304907,5097.25,5089.1,147.854191156,0.0182693727272,0.0780159784343,-0.391598739132,,,,,"2025-10-22T06:51:48.000+09:00",0,-6936,0,0.0263414634146,0.0458536585366,-0.00975609756098,1,0,0.0212355212355,0.00544411202119,0.00705429250752,0.00503382297353,0.00354001750054,0.00149380547299,0.0288495982743,18.9598423411,"test",5124.91666667,1.62604269986e-05,1.00544411202,1.00001626043,49826,103889.4,0.322025153673,450755204,0.382985655899,5296.08347304,4898.41652696,0.569782012998,84810,74273,-232585,-81602,-71193,235344,0,0,0,,,,,,,,,,,,,,,0.00239862216851,-0.00373385706293,-0.0130163827863,-0.00688390355483,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-10-22T00:00:00.000+09:00",5125,5375,5125,5260,100391,0.0263414634146,0.00190476190476,0.0594159113797,57.3359719698,5159.76946246,5126.43276447,33.3366979946,21.1814113512,12.1552866435,5112,5089,155.150320359,0.0190318373433,0.0786997869213,-0.0262454348649,,,,,"2025-10-23T06:51:48.000+09:00",0,38732,0,0.00760456273764,0.0190114068441,-0.0503802281369,1,0,0.0487804878049,0.028951486698,0.0336018864217,0.00633777528415,0.00402688428729,0.00231089099686,0.0294962586234,20.0847141484,"test",5123.5,0.0266419439836,1.0289514867,1.02664194398,60046.8,105108.7,0.955115989447,450855595,0.3901432517,5313.15665537,4910.84334463,0.867872491534,71847,81614,-280164,-70621,-80478,280923,0,0,0,,,,,,,,,,,,,,,0.0156491903427,0.0076217765043,0.0106922730719,0.0187196869103,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-10-23T00:00:00.000+09:00",5210,5400,5200,5300,112143,0.00760456273764,0.0192307692308,0.0557768924303,59.1270120646,5181.34339131,5139.28959673,42.053794585,25.3558879979,16.6979065871,5126,5090,158.353868905,0.0189737214495,0.082818566751,0.0195166806979,,,,,"2025-10-24T06:51:47.000+09:00",0,-39448,0,-0.00943396226415,0.00188679245283,-0.0481132075472,1,-0.00950570342205,0.0380228136882,0.0339445961764,0.041257367387,0.00793467822359,0.00478412981093,0.00315054841266,0.0298780884726,20.2029922228,"test",5122.16666667,0.0347183808935,1.03394459618,1.03471838089,64712,108646.4,1.0321833029,450967738,0.410001159725,5338.26398658,4913.73601342,0.909866984035,43725,75098,-359210,-50606,-78771,355088,0,0,0,,,,,,,,,,,,,,,-0.0098154327854,-0.00809873172951,0.017419995523,0.0157032944672,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-10-24T00:00:00.000+09:00",5295,5345,5240,5250,64560,-0.00943396226415,0.0284035259549,0.0531594784353,55.9643718966,5191.9059465,5147.49036734,44.4155791548,29.1678262293,15.2477529255,5139.25,5090.3,154.542878269,0.0190451830519,0.0811220439422,-0.248839425895,,,,,"2025-10-27T06:51:48.000+09:00",0,9335,0,-0.00380952380952,0.0190476190476,-0.0438095238095,1,-0.000943396226415,0.0198113207547,0.0215498370385,0.0313733964599,0.00846011031521,0.00555577642463,0.00290433389058,0.0294367387179,19.6413336615,"test",5120.33333333,0.0253238721437,1.02154983704,1.02532387214,67061.8,109110.4,0.591694283955,450903178,0.404005026102,5347.70323216,4930.79676784,0.765647116262,-51551,31950,-354182,44670,-35605,352060,0,0,0,,,,,,,,,,,,,,,0.0249716556236,0.0126715823997,-0.0344056178878,-0.0221055446638,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-10-27T00:00:00.000+09:00",5270,5295,5215,5230,37403,-0.00380952380952,0.00965250965251,0.0480961923848,54.7039180238,5197.76657011,5153.60219198,44.1643781295,32.1671366093,11.9972415201,5151.25,5090.3,149.218386964,0.0190963388914,0.0777177582959,-0.400015969112,,,,,"2025-10-28T06:51:48.000+09:00",0,18942,0,0.0248565965583,-0.00669216061185,-0.0506692160612,0,0.00380952380952,0.0152380952381,0.0152875515652,0.0274443549496,0.00844443176471,0.0061505041318,0.00229392763291,0.0285312403373,19.0916727563,"test",5118.08333333,0.0218669098132,1.01528755157,1.02186690981,69590.4,109031.45,0.343047808683,450865775,0.369268683485,5351.42180121,4951.07819879,0.696706028331,856,42639,-220633,-14027,-57810,210221,0,0,0,,,,,,,,,,,,,,,0.0256850661789,0.0222176926213,-0.0294945899884,-0.0260272164308,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-10-28T00:00:00.000+09:00",5235,5380,5210,5360,53316,0.0248565965583,0.0458536585366,0.0741482965932,60.8726241995,5222.72555933,5168.8909185,53.8346408232,36.5006374521,17.3340033711,5169.75,5093.8,150.702787895,0.0196907957269,0.0794863518133,-0.313648648656,,,,,"2025-10-29T06:51:48.000+09:00",0,-3421,0,0,-0.0429104477612,-0.0727611940299,0,0.000956022944551,0.0325047801147,0.0368006189854,0.0522596097216,0.010043776273,0.00680982042017,0.00323395585281,0.0281161917715,19.4707110103,"test",5119.75,0.0469261194394,1.03680061899,1.04692611944,73562.6,109436.6,0.487186188167,450919091,0.392260907228,5375.21228364,4964.28771636,0.962980350034,-11187,-20899,-265055,10657,13488,262403,0,0,0,,,,,,,,,,,,,,,-0.0080191351108,0.00066467264872,0.0328757316691,0.0241919239096,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-10-29T00:00:00.000+09:00",5330,5380,5285,5360,56980,0,0.0190114068441,0.072,60.8726241995,5243.84470404,5183.04714676,60.7975572832,41.3600214183,19.4375358649,5187.75,5097.3,146.724017331,0.0197046396803,0.0793792508498,-0.29468780757,,,,,"2025-10-30T06:51:48.000+09:00",0,-34982,0,-0.00932835820896,-0.0522388059701,-0.0587686567164,0,-0.00559701492537,0.017723880597,0.033203219122,0.0515370882624,0.0113428278514,0.00771642190641,0.00362640594495,0.0273738838304,19.5371748654,"test",5121.25,0.0466194776666,1.03320321912,1.04661947767,64880.4,109685.4,0.519485729185,450919091,0.367665158718,5393.6498543,4981.8501457,0.918285871515,11711,-28186,-314491,-12241,22775,311839,0,0,0,,,,,,,,,,,,,,,0.0176390942572,-0.00189305878446,-0.0176390942572,0.00189305878446,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-10-30T00:00:00.000+09:00",5415,5465,5295,5310,78226,-0.00932835820896,0.00188679245283,0.0609390609391,57.3865276374,5254.02244188,5192.45106182,61.5713800678,45.4022931482,16.1690869196,5203,5099.3,148.386587522,0.0199022878698,0.0747089543207,-0.175196624546,,,,,"2025-10-31T06:51:48.000+09:00",0,-98829,0,0.0075329566855,-0.0470809792844,-0.0489642184557,0,0.0102611940299,0.0317164179104,0.02056505862,0.04131939678,0.0115953634779,0.0085503376927,0.00304502578523,0.0279447434128,19.8447044687,"test",5121.91666667,0.0367212794689,1.02056505862,1.03672127947,58097,109563.8,0.713976696683,450840865,0.295565688667,5397.35534467,5008.64465533,0.775268992947,-25620,-26706,-300324,33380,26176,297672,0,0,0,,,,,,,,,,,,,,,0.00140646631464,-0.0119011967746,-0.0107348245236,0.00257283856563,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-10-31T00:00:00.000+09:00",5255,5395,5255,5350,73627,0.0075329566855,0.0190476190476,0.0775427995972,59.3901832982,5268.78822006,5204.12135353,64.6668665222,49.255207823,15.4116586992,5222.25,5101,147.787545556,0.0197545177377,0.0655379869454,-0.207963309219,,,,,"2025-11-03T06:51:48.000+09:00",0,35781,0,-0.0289719626168,-0.0607476635514,-0.0420560747664,0,-0.0103578154426,0.0263653483992,0.024462635837,0.0488139580474,0.0120872647705,0.0092065809015,0.002880683869,0.0276238402908,19.7916189277,"test",5121.75,0.0445648459999,1.02446263584,1.044564846,59910.4,110758.45,0.664752892443,450914492,0.348066896928,5393.37787616,5051.12212384,0.873258883545,25745,56397,-208462,-18559,-49741,213696,-2485,-2485,-2485,,,,,,,,,,,,,,,0.00504295442256,0.0107312035561,0.00249000226294,-0.00319824687062,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-11-03T00:00:00.000+09:00",5315,5335,5105,5195,100729,-0.0289719626168,-0.00669216061185,-0.00858778625954,49.6484122576,5257.4361862,5203.44569772,53.9904884848,50.2022639554,3.7882245294,5220,5101.7,154.731292302,0.0171525191755,0.0656392402261,1.05538049817,,,,,"2025-11-04T06:51:48.000+09:00",0,-65629,0,-0.0125120307988,-0.0144369586141,0.0153994225217,0,-0.00654205607477,0.0429906542056,-0.00478927203065,0.0182880216398,0.0103927793041,0.00966357342741,0.000729205876688,0.0297846568435,20.0756409268,"test",5121.83333333,0.0142852494224,0.995210727969,1.01428524942,72575.6,71778.1,1.40333890142,450813763,-0.146310643497,5391.31841699,5048.68158301,0.427036449323,145340,116298,-117036,-135894,-99092,124030,-2485,-2485,-2485,,,,,,,,,,,,,,,0.027844187462,0.0156926767508,-0.0568161500788,-0.0446646393677,,,0,1,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-11-04T00:00:00.000+09:00",5150,5210,5100,5130,63494,-0.0125120307988,-0.0429104477612,-0.000973709834469,46.2242123296,5237.83061909,5198.00527566,39.82534343,48.1268798503,-8.30153642031,5219.75,5102,151.536199995,0.0167938309825,0.0658375114911,-0.20968717298,,,,,"2025-11-05T06:51:48.000+09:00",0,-4354,0,-0.00974658869396,-0.0107212475634,0.0341130604288,0,-0.00866217516843,0.0211742059673,-0.0171943100723,0.00548804390435,0.00776322484015,0.00938145806049,-0.00161823322033,0.0295392202719,19.6015616335,"test",5120,0.001953125,0.982805689928,1.001953125,74611.2,68600.85,0.925557044847,450750269,-0.106772000638,5391.5776753,5047.9223247,0.238837181374,108462,92943,-151006,-94147,-78628,162369,-2485,-2485,-2485,,,,,,,,,,,,,,,-0.0237169784953,0.0131430758296,0.0112049476965,-0.0256551066285,,,0,1,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-11-05T00:00:00.000+09:00",5085,5100,4960,5080,86744,-0.00974658869396,-0.0522388059701,0.00395256916996,43.7259701619,5213.54898539,5189.26414413,24.2848412539,43.358472131,-19.0736308771,5220.75,5101.2,152.855042852,0.0166136330382,0.0644710595931,0.805039299918,,,,,"2025-11-06T06:51:48.000+09:00",0,71146,0,-0.00393700787402,0.00688976377953,0.0531496062992,1,-0.00877192982456,0.0272904483431,-0.0269597280084,-0.00415588488983,0.0047804805618,0.00853513230926,-0.00375465174746,0.0300895753646,19.903783074,"test",5116.91666667,-0.00721463120694,0.973040271992,0.992785368793,80564,67824.45,1.27894881566,450663525,-0.0965470416642,5389.04364219,5052.45635781,0.0818320936776,129617,174303,138994,-125611,-163111,-122830,0,-2485,-2485,,,,,,,,,,,,,,,-0.0284637070752,-0.0266358720874,0.0187171183812,0.0168892833934,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-11-06T00:00:00.000+09:00",5060,5125,4975,5060,38759,-0.00393700787402,-0.0470809792844,-0.0352716873213,42.7311283033,5189.92606456,5179.68902234,10.2370422129,36.7341861474,-26.4971439345,5211.5,5100.9,152.65111122,0.0143946479011,0.0697474147208,-1.11633651573,,,,,"2025-11-07T06:51:48.000+09:00",0,35818,0,-0.00691699604743,0.0158102766798,0.046442687747,1,-0.00393700787402,0.0295275590551,-0.0290703252423,-0.00801819286793,0.00202313087211,0.00725972058249,-0.00523658971038,0.0301682037984,19.0942400333,"test",5113.75,-0.0105108775361,0.970929674758,0.989489122464,72670.6,65303.9,0.593517385639,450624766,-0.198222464508,5393.24432591,5029.75567409,0.0832056950264,33862,175780,100272,-31581,-164053,-91080,0,-2485,-2485,,,,,,,,,,,,,,,0.00550142092987,-0.00412467152313,-0.00943842880389,0.000187663649119,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-11-07T00:00:00.000+09:00",4985,5105,4965,5025,56020,-0.00691699604743,-0.0607476635514,-0.0299227799228,40.9742241595,5164.55282386,5168.23057625,-3.67775238872,28.6517984402,-32.3295508289,5203.75,5100.4,151.747460418,0.0142397254719,0.0764328321925,-0.376773429414,,,,,"2025-11-10T06:51:48.000+09:00",0,-21668,0,0.0189054726368,0.00995024875622,0.0766169154229,1,-0.0148221343874,0.0276679841897,-0.0343502282008,-0.0147831542624,-0.000731891022631,0.00570185043585,-0.00643374145849,0.0301984995858,19.4556447853,"test",5110.25,-0.0166821584071,0.965649771799,0.983317841593,69149.2,65008.05,0.861739430732,450568746,-0.194573595116,5402.61867526,5004.88132474,0.0505828161083,-10809,56389,35197,3241,-56828,-32635,0,0,-2485,,,,,,,,,,,,,,,-0.0180531237194,-0.0237816894352,0.011136127672,0.0168646933878,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-11-10T00:00:00.000+09:00",5025,5135,5025,5120,32321,0.0189054726368,-0.0144369586141,0.00195694716243,47.3070359357,5157.69854326,5164.65794097,-6.95939770461,21.5295592112,-28.4889569158,5204.25,5101.6,148.76549896,0.0146107822229,0.0760807374245,-1.29804233175,,,,,"2025-11-11T06:51:48.000+09:00",0,30541,0,-0.0087890625,0.0146484375,0.0615234375,1,0,0.0218905472637,-0.0161886919345,0.00360671161988,-0.00135925736418,0.00420499203344,-0.00556424939762,0.0290557615156,18.9243821768,"test",5108.41666667,0.00226749971452,0.983811308066,1.00226749971,55467.6,64271.05,0.502885824955,450601067,-0.135049139543,5402.22158887,5006.27841113,0.287216942389,-109045,-80082,128327,104600,77383,-125911,0,0,-2485,,,,,,,,,,,,,,,0.0302193355186,0.0131613462438,-0.0113138628818,0.00574412639305,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-11-11T00:00:00.000+09:00",5120,5150,5005,5075,28949,-0.0087890625,-0.0107212475634,-0.0230991337825,44.8522549541,5144.97569045,5158.01661201,-13.0409215538,14.6154630582,-27.656384612,5198.25,5102,148.496534749,0.0142269592972,0.0791983545753,-1.28586440275,,,,,"2025-11-12T06:51:48.000+09:00",0,15388,0,0.00788177339901,0,0.048275862069,0,0,0.0283203125,-0.023709902371,-0.00529204233634,-0.00256963971503,0.00287989419866,-0.00544953391369,0.0292604009357,18.8053727508,"test",5106.58333333,-0.00618482677589,0.976290097629,0.993815173224,48558.6,61639.6,0.469649381242,450572118,-0.230470346985,5404.09642334,4992.40357666,0.200626326164,-92276,-24958,121359,86449,16543,-119790,0,0,-2485,,,,,,,,,,,,,,,0.00813848435152,-0.00459278437553,-0.0169275468515,-0.00419627812447,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-11-12T00:00:00.000+09:00",5070,5205,5070,5115,31018,0.00788177339901,0.00688976377953,-0.0257142857143,47.4619692432,5140.36404577,5154.8301963,-14.4661505347,8.79914033964,-23.2652908743,5191.5,5103.6,147.532496552,0.0141280303105,0.0799242029308,-1.13529554601,,,,,"2025-11-13T06:51:48.000+09:00",0,12030,0,0.00488758553275,-0.0234604105572,0.039100684262,0,-0.000985221674877,0.0266009852217,-0.0147356255418,0.00223371737597,-0.00282818192271,0.00172026204099,-0.0045484439637,0.0288431078303,18.8822556448,"test",5105.41666667,0.00187709132457,0.985264374458,1.00187709132,37413.4,60726.15,0.510784892505,450603136,-0.248979228882,5398.96324976,4984.03675024,0.315629996905,-44689,-117917,109814,44689,113472,-107342,0,0,-2485,,,,,,,,,,,,,,,0.0107150075857,0.0251506892691,-0.00283323418672,-0.0172689158701,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-11-13T00:00:00.000+09:00",5150,5155,5075,5140,23245,0.00488758553275,0.0158102766798,-0.0115384615385,49.0837289095,5140.30803873,5153.73166324,-13.4236245165,4.35458736842,-17.7782118849,5188.5,5106.3,142.708746799,0.0140525332216,0.0804151002094,-1.28833455856,,,,,"2025-11-14T06:51:41.000+09:00",0,-13113,0,-0.0126459143969,-0.0184824902724,0.0272373540856,0,0.00684261974585,0.0156402737048,-0.00934759564421,0.00659969057831,-0.00261160010048,0.000847195986073,-0.00345879608656,0.0277643476262,18.5986537009,"test",5104.25,0.00700396728217,0.990652404356,1.00700396728,34310.6,57447.55,0.404629962461,450626381,-0.165654584051,5397.11687372,4979.88312628,0.383758204369,-24309,-138253,85919,24259,133223,-83425,0,0,-2485,,,,,,,,,,,,,,,0.00487665014613,0.0130831430431,1.0935386616e-05,-0.00819555751035,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-11-14T00:00:00.000+09:00",5140,5140,5025,5075,31809,-0.0126459143969,0.00995024875622,-0.00587659157689,45.1788637614,5130.26064815,5147.89968819,-17.6390400348,-0.0441381122273,-17.5949019226,5187,5107.8,140.729550599,0.0137467499075,0.0815151552456,-0.906663220407,,,,,"2025-11-17T06:51:52.000+09:00",0,7249,0,0.023645320197,-0.0108374384236,0.0325123152709,0,0,0.022373540856,-0.0215924426451,-0.00642155135283,-0.00347567291326,-8.6971649709e-06,-0.00346697574829,0.0277299607091,18.8995863577,"test",5101.08333333,-0.00511329292797,0.978407557355,0.994886707072,29468.4,56397.45,0.564014862374,450594572,-0.150119375965,5398.40955513,4975.59044487,0.235111310528,-59063,-73212,71524,58330,71632,-70542,0,0,-2485,,,,,,,,,,,,,,,-0.0381381230174,-0.0222894911637,0.0254922086205,0.00964357676681,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-11-17T00:00:00.000+09:00",5085,5200,5085,5195,51613,0.023645320197,0.0146484375,0.00289575289575,52.6656804939,5140.22054844,5151.38860017,-11.1680517368,-2.26892083714,-8.89913089965,5187.75,5113.4,139.60601127,0.0143567123038,0.0815040543319,-0.234143003535,,,,,"2025-11-18T06:51:53.000+09:00",0,54562,0,-0.0230991337825,-0.0442733397498,0.0163618864293,0,0.00197044334975,0.0226600985222,0.00139752301094,0.0159580709508,-0.00214976934298,-0.000436750882991,-0.00171301845999,0.0268731494264,19.406980765,"test",5101.66666667,0.0182946749428,1.00139752301,1.01829467494,33326.8,57740.1,0.893884839133,450646185,-0.123375262599,5399.16132893,4976.33867107,0.517146668622,-15409,-24281,54574,14161,23033,-56486,0,0,-2485,,,,,,,,,,,,,,,0.0193639896599,0.00531239558971,0.00428133053714,0.0183329246073,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-11-18T00:00:00.000+09:00",5160,5195,5050,5075,32232,-0.0230991337825,0,-0.00975609756098,45.9130905116,5130.18661791,5145.73018535,-15.5435674379,-4.9238501573,-10.6197172806,5185.25,5115,139.991296179,0.0150690438664,0.0831065171869,-0.970285915524,,,,,"2025-11-19T06:51:53.000+09:00",0,-82596,0,-0.015763546798,-0.0206896551724,0.023645320197,0,-0.00673724735322,0.0279114533205,-0.0212622342221,-0.00782013685239,-0.00306277190895,-0.000970216779763,-0.00209255512919,0.027584491858,18.9127968369,"test",5101,-0.00509703979612,0.978737765778,0.994902960204,33983.4,57678.95,0.558817384852,450613953,-0.122445883637,5400.71403412,4969.78596588,0.244156837011,-7220,-53197,-6111,6163,52937,4340,0,0,-2485,,,,,,,,,,,,,,,-0.0331674512441,-0.0265545548207,0.0100683174616,0.00345542103822,,,0,1,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-11-19T00:00:00.000+09:00",5025,5075,4975,4995,54670,-0.015763546798,-0.0234604105572,-0.0503802281369,42.0429291704,5109.38867669,5134.56498643,-25.1763097401,-8.97434207386,-16.2019676662,5172,5115.4,137.134775024,0.014099240148,0.0880482503741,-0.0297153667635,,,,,"2025-11-20T06:51:53.000+09:00",0,-12707,0,0.01001001001,0.01001001001,0.045045045045,1,-0.00985221674877,0.0197044334975,-0.034222737819,-0.023536771318,-0.00504030225027,-0.00179666507985,-0.00324363717042,0.0274544094142,19.4252630866,"test",5098.91666667,-0.0203801461095,0.965777262181,0.979619853891,38713.8,55392.9,0.986949591013,450559283,-0.26746388075,5399.69277547,4944.30722453,0.111318366082,-42954,-71477,-43277,44834,71777,44913,0,0,-2485,,,,,,,,,,,,,,,-0.00609820873023,-0.00839877091157,-0.0096653380678,-0.00736477588646,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-11-20T00:00:00.000+09:00",4975,5080,4975,5045,24519,0.01001001001,-0.0184824902724,-0.0481132075472,45.1546257905,5099.48272643,5127.93054299,-28.447816561,-12.8690369713,-15.5787795897,5159.25,5115.8,134.839433951,0.0141947061772,0.0876668619562,-1.23621979123,,,,,"2025-11-21T06:51:53.000+09:00",0,47224,0,-0.00495540138751,0.000991080277502,0.0336967294351,1,-0.004004004004,0.021021021021,-0.0221446915734,-0.0138394776965,-0.00563881398632,-0.00255084974654,-0.00308796423978,0.0267273407236,18.6333565471,"test",5098.41666667,-0.0104771089064,0.977855308427,0.989522891094,38968.6,51011.7,0.480654438099,450583802,-0.376321510555,5385.39762877,4933.10237123,0.247399518139,26528,26556,37377,-24980,-26206,-30860,0,0,-2485,,,,,,,,,,,,,,,0.0191728739716,0.0236652435385,-0.00916286396155,-0.0136552335285,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-11-21T00:00:00.000+09:00",5060,5060,4950,5020,41402,-0.00495540138751,-0.0108374384236,-0.0438095238095,43.8858921954,5087.25461467,5119.93568796,-32.6810732832,-16.8314442337,-15.8496290496,5147.75,5115,133.065188668,0.0141164821292,0.0893127521449,-0.396941923411,,,,,"2025-11-24T06:51:53.000+09:00",0,26225,0,-0.0109561752988,0.0209163346614,0.0448207171315,1,0.00297324083251,0.0218037661051,-0.0248166674761,-0.0185728250244,-0.0065101739608,-0.00335287733739,-0.00315729662342,0.0265070096949,19.1522696853,"test",5097.91666667,-0.0152840212505,0.975183332524,0.984715978749,40887.2,49853.8,0.830468289278,450542400,-0.361836008489,5377.62985993,4917.87014007,0.222137467718,46970,52836,92410,-45568,-50961,-85898,0,0,-2485,,,,,,,,,,,,,,,-0.037851604929,-0.0313810345987,0.0328962035415,0.0264256332112,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-11-24T00:00:00.000+09:00",5010,5030,4950,4965,32883,-0.0109561752988,-0.0442733397498,-0.0506692160612,41.1467706005,5068.44621242,5108.45897033,-40.0127579142,-21.4677069698,-18.5450509444,5134.5,5113.6,129.274818049,0.0142441511498,0.0933788793388,-0.780764658105,,,,,"2025-11-25T06:51:53.000+09:00",0,-451,0,0.00100704934542,0.0624370594159,0.0684793554884,1,-0.00199203187251,0.0159362549801,-0.0330119777973,-0.0290597622028,-0.00805896433318,-0.00432380805031,-0.00373515628287,0.0260372241791,18.9108796685,"test",5096.33333333,-0.0257701615541,0.966988022203,0.974229838446,37141.2,49627.8,0.662592337359,450509517,-0.358929873982,5374.22692798,4894.77307202,0.146472756677,48567,-7501,4434,-47569,10047,11371,0,0,-2485,,,,,,,,,,,,,,,-0.00186854767132,-0.0086926326755,-0.00908762762748,-0.0022635426233,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-11-25T00:00:00.000+09:00",4995,5060,4925,4970,21978,0.00100704934542,-0.0206896551724,-0.0727611940299,41.5042104637,5053.30064127,5098.20275031,-44.9021090307,-26.154587382,-18.7475216487,5115,5113.1,129.683759617,0.0128328201006,0.0884661082361,-1.17228020355,,,,,"2025-11-26T06:51:53.000+09:00",0,-11292,0,0.0150905432596,0.0674044265594,0.0593561368209,1,0.00604229607251,0.0271903323263,-0.0283479960899,-0.0279869355186,-0.00903462958364,-0.00526249243098,-0.00377213715266,0.0260933117942,18.5089723603,"test",5094.91666667,-0.0245179018303,0.97165200391,0.97548209817,35090.4,48060.9,0.457294807213,450531495,-0.403234229904,5341.25207181,4888.74792819,0.17956094537,-61209,-27433,-12645,62207,29838,20690,0,0,-2485,,,,,,,,,,,,,,,0.00304727435349,-0.000478725888562,-0.00204022500808,0.00148577523398,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-11-26T00:00:00.000+09:00",4965,5460,4930,5045,472216,0.0150905432596,0.01001001001,-0.0587686567164,46.730431877,5052.02361954,5094.26180584,-42.2381862982,-29.3713071652,-12.866879133,5099.25,5114.2,158.277776787,0.0134559642843,0.077627521744,4.23911232022,,,,,"2025-11-27T06:51:53.000+09:00",0,-24638,0,0.000991080277502,0.0604558969277,0.0426164519326,1,-0.0010060362173,0.106639839034,-0.0106388194342,-0.0135309530327,-0.00837228667952,-0.00582186465118,-0.00255042202834,0.0313731965882,21.5913447202,"test",5095.08333333,-0.00982973781914,0.989361180566,0.990170262181,118599.6,68822.7,6.86134080761,451003711,0.0614768092504,5297.17107013,4901.32892987,0.362950417645,-74913,20877,5786,76131,-19664,2474,0,0,-2485,,,,,,,,,,,,,,,0.0267226228556,0.0248706236931,-0.0116320795961,-0.00978008043354,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-11-27T00:00:00.000+09:00",5180,5180,5015,5050,46750,0.000991080277502,0.000991080277502,-0.0489642184557,47.0699468659,5051.71229346,5090.98315355,-39.270860097,-31.3512177516,-7.9196423454,5086.25,5114.9,158.757935588,0.0133985713222,0.0682191843702,-0.215208024359,,,,,"2025-11-28T06:51:53.000+09:00",0,-32287,0,0.0148514851485,0.0485148514851,0.0306930693069,1,0.0267591674926,0.0327056491576,-0.00712705824527,-0.012688420106,-0.00777640793999,-0.006208161931,-0.00156824600899,0.031437214968,19.2797130612,"test",5095.83333333,-0.00899427636958,0.992872941755,0.99100572363,123045.8,67248.9,0.695178657197,451050461,0.15583600624,5259.73991325,4912.76008675,0.39552706748,-16437,-50466,13617,16642,51669,-5367,0,0,-2485,,,,,,,,,,,,,,,0.00657431321907,0.0031231477682,-0.00558323294156,-0.0021320674907,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-11-28T00:00:00.000+09:00",5085,5135,5010,5125,44292,0.0148514851485,0.0209163346614,-0.0420560747664,52.0107719866,5062.98732523,5093.50291996,-30.5155947245,-31.1840931462,0.668498421618,5075,5116.6,156.346654475,0.0137603718203,0.0498175466973,-0.225339586207,,,,,"2025-12-01T06:51:53.000+09:00",0,79810,0,0.0292682926829,0.0556097560976,0.0136585365854,1,0.00693069306931,0.0247524752475,0.00985221674877,0.0016417152015,-0.00595426238527,-0.00608470110169,0.000130438716413,0.0305066642878,19.2404451612,"test",5097.91666667,0.0053126277074,1.00985221675,1.00531262771,123623.8,65782.15,0.673313353242,451094753,0.137013612355,5201.41202474,4948.58797526,0.697765996158,34923,-39480,-3467,-34826,40580,4423,0,0,0,,,,,,,,,,,,,,,-0.0151295113258,0.0370542917528,0.0299809964743,-0.0222028066043,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-12-01T00:00:00.000+09:00",5125,5430,5125,5275,190532,0.0292682926829,0.0624370594159,0.0153994225217,60.0440576283,5095.60465981,5106.94714811,-11.3424882963,-27.2157721762,15.8732838799,5079,5121.8,166.964750584,0.0139167893892,0.0571127883735,1.2153071591,,,,,"2025-12-02T06:51:53.000+09:00",0,200310,0,0.00568720379147,0.0303317535545,-0.036018957346,1,0,0.059512195122,0.0385902736759,0.0299113592878,-0.00215023474811,-0.00515938809027,0.00300915334216,0.0316520854187,20.7283093978,"test",5103.91666667,0.0335200091433,1.03859027368,1.03352000914,155153.6,70272.3,2.7113386071,451285285,0.335496347779,5224.03792607,4933.96207393,1.17568533729,67851,40161,-71703,-68845,-40940,69523,0,0,0,,,,,,,,,,,,,,,-0.00158407167542,0.0106391138089,0.0308523643584,0.018629178874,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-12-02T00:00:00.000+09:00",5275,5320,5195,5305,54060,0.00568720379147,0.0674044265594,0.0341130604288,61.4345312036,5127.81932753,5121.61772973,6.2015978033,-20.5322981803,26.7338959836,5087.75,5128.9,163.967268399,0.0136041172576,0.0685674094812,-0.158983404135,,,,,"2025-12-03T06:51:53.000+09:00",0,-22579,0,0.00848256361923,0.00282752120641,-0.0414703110273,1,0,0.0236966824645,0.0427006043929,0.0343348476281,0.0011690099535,-0.00387036723474,0.00503937718823,0.0309080619037,19.4742548744,"test",5109.08333333,0.0383467353896,1.04270060439,1.03834673539,161570,69800.6,0.774491909812,451339345,0.42197058478,5262.17691879,4913.32308121,1.12275364807,-20177,-9434,-115022,20177,9639,108957,0,0,0,,,,,,,,,,,,,,,0.0190186130391,0.00654827728268,-0.0133314092476,-0.000861073491212,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-12-03T00:00:00.000+09:00",5335,5500,5155,5350,68698,0.00848256361923,0.0604558969277,0.0531496062992,63.4871264437,5162.00096945,5138.53493494,23.466034516,-11.732631641,35.1986661571,5101.25,5136.6,176.898177799,0.0134112314408,0.0817131678651,-0.00202463329822,,,,,"2025-12-04T06:51:53.000+09:00",0,-21385,0,-0.0102803738318,-0.00654205607477,-0.0719626168224,0,0.00565504241282,0.0650329877474,0.0487625581965,0.04154499085,0.0043861746759,-0.00219301526,0.0065791899359,0.0330650799625,19.7223272083,"test",5115.33333333,0.045875146618,1.0487625582,1.04587514662,80866.4,68898.3,0.997092816514,451408043,0.540302155496,5309.66964879,4892.83035121,1.09675275688,-238293,-202860,-371377,244441,208890,374475,0,0,0,,,,,,,,,,,,,,,0.0103556257556,0.00386678442946,-0.00187306213642,0.00461577918977,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-12-04T00:00:00.000+09:00",5390,5390,5285,5295,22605,-0.0102803738318,0.0485148514851,0.046442687747,59.3307095281,5182.46235877,5150.12493976,32.3374190116,-2.91862151049,35.2560405221,5113,5142.1,171.762593671,0.0136371290827,0.087513206664,-0.458340649084,,,,,"2025-12-05T06:51:53.000+09:00",0,-12111,0,0.0217186024551,-0.0028328611898,-0.0594900849858,0,0.00747663551402,0.0196261682243,0.0355955407784,0.0297349331985,0.00610716128642,-0.000551203306987,0.00665836459341,0.0324386390313,18.6004446661,"test",5119.83333333,0.0342133532993,1.03559554078,1.0342133533,76037.4,68090.6,0.331984150529,451385438,0.558573430106,5336.72751284,4889.27248716,0.90674478899,-248325,-191727,-353890,255349,197767,356453,0,0,0,,,,,,,,,,,,,,,-0.00192998538265,-0.0023390306971,-0.00835038844912,-0.00794134313468,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-12-05T00:00:00.000+09:00",5315,5425,5275,5410,58519,0.0217186024551,0.0556097560976,0.0766169154229,64.5558485611,5217.46814973,5169.37494422,48.093205508,7.2837438932,40.8094616148,5132.25,5150.6,170.208122694,0.0140833719495,0.0990959701395,-0.0977218466624,,,,,"2025-12-08T06:51:53.000+09:00",0,1,0,0.00462107208872,-0.0314232902033,-0.0794824399261,0,0.00377714825307,0.028328611898,0.0541185639827,0.0503630644973,0.00888968678521,0.00134634822425,0.00754333856096,0.0314617602023,19.5731111418,"test",5125.66666667,0.0554724588671,1.05411856398,1.05547245887,78882.8,68215.55,0.85785425757,451443957,0.641504026575,5386.54264637,4877.95735363,1.04612275258,-148294,-192651,-252507,155285,199750,261001,0,0,0,,,,,,,,,,,,,,,0.0177584268129,-0.00547411892496,0.00396017564226,0.0271927213801,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-12-08T00:00:00.000+09:00",5440,5470,5345,5435,68947,0.00462107208872,0.0303317535545,0.0615234375,65.5908294042,5250.93458823,5189.05087428,61.8837139538,18.2037379053,43.6799760485,5148,5159.5,166.978971073,0.013654732702,0.111231942384,-0.0111226228899,,,,,"2025-12-09T06:51:53.000+09:00",0,-9600,0,-0.0211591536339,-0.0285188592456,-0.0837166513339,0,0.00554528650647,0.0231053604436,0.0557498057498,0.0533966469619,0.0113861479216,0.00334935380043,0.00803679412115,0.0307229017614,19.7417081747,"test",5132.33333333,0.0589725271157,1.05574980575,1.05897252712,54565.8,70046.85,0.984298366022,451512904,0.6508765205,5434.3110197,4861.6889803,1.00120320256,57754,-212957,-204578,-56803,220932,213072,0,0,0,,,,,,,,,,,,,,,0.0133656906623,0.00329822436577,-0.00874461857358,0.00132284772296,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-12-09T00:00:00.000+09:00",5415,5430,5320,5320,36167,-0.0211591536339,0.00282752120641,0.048275862069,57.3018862517,5261.56003619,5198.75080951,62.8092266796,27.1248356602,35.6843910195,5160.25,5166.1,163.266187425,0.0144362581697,0.113808637764,-0.346754161433,,,,,"2025-12-10T06:51:53.000+09:00",0,2872,0,-0.00093984962406,-0.0234962406015,-0.062969924812,0,-0.00367985280589,0.0202391904324,0.0309578024321,0.0297903641045,0.0118062456165,0.00509865331958,0.00670759229689,0.0306891329747,19.0751309674,"test",5137.75,0.035472726388,1.03095780243,1.03547272639,50987.2,70407.75,0.513679246958,451476737,0.642414364896,5453.89051151,4866.60948849,0.772016281368,35475,-136075,-226139,-33498,144092,236506,0,0,0,,,,,,,,,,,,,,,-0.00271971310637,0.00383707520021,-0.0184394405275,-0.0249962288341,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-12-10T00:00:00.000+09:00",5305,5345,5265,5315,20016,-0.00093984962406,-0.00654205607477,0.039100684262,56.9648166486,5269.78156909,5207.36186066,62.4197084258,34.1838102133,28.2358982125,5170.25,5172.4,157.318602609,0.014398708994,0.116180477205,-0.503477932,,,,,"2025-12-11T06:51:53.000+09:00",0,-9913,0,-0.0065851364064,-0.0178739416745,-0.0724365004704,0,-0.00281954887218,0.015037593985,0.0279967119578,0.0275694068518,0.0117440655552,0.006431572947,0.00531249260818,0.0295989844984,18.4825755329,"test",5143.16666667,0.0334100262484,1.02799671196,1.03341002625,41250.8,69857.65,0.286525527269,451456721,0.610945973705,5470.59105613,4869.90894387,0.740976045471,27032,72674,-180786,-20794,-65485,195518,0,0,0,,,,,,,,,,,,,,,-0.00206344800956,0.0039190422505,0.0011235983855,-0.00485889187456,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-12-11T00:00:00.000+09:00",5305,5350,5190,5280,37032,-0.0065851364064,-0.0028328611898,0.0272373540856,54.5460354438,5271.35363538,5212.74246358,58.6111718061,39.0692825319,19.5418892742,5177.25,5177.9,157.510130994,0.0145013289972,0.117321645715,-0.339511612426,,,,,"2025-12-12T06:51:42.000+09:00",0,46923,0,-0.00757575757576,-0.0123106060606,-0.0700757575758,0,-0.00188146754468,0.030103480715,0.0198464435753,0.0197184186639,0.0111006007208,0.007399485328,0.00370111539284,0.0298314642034,19.0912190645,"test",5147.58333333,0.025724045264,1.01984644358,1.02572404526,44136.2,70547,0.524926644648,451419689,0.5622549506,5480.95174514,4873.54825486,0.669162676285,9912,45280,-170357,-4139,-38556,184674,0,0,0,,,,,,,,,,,,,,,-0.00589600967352,-0.000385026737968,-0.000689126732878,-0.00620010966843,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-12-12T00:00:00.000+09:00",5275,5330,5200,5240,49385,-0.00757575757576,-0.0314232902033,0.0325123152709,51.8370492973,5266.52999917,5214.76154035,51.7684588213,41.6091177898,10.1593410316,5185.5,5183.4,155.545121637,0.0142955602162,0.11613010514,-0.223890804689,,,,,"2025-12-15T06:51:42.000+09:00",0,45521,0,0.00763358778626,0.000954198473282,-0.0620229007634,1,-0.00094696969697,0.0246212121212,0.0105100761739,0.0109194737045,0.0098794768743,0.00794067133392,0.00193880554038,0.0296841835186,19.3714787945,"test",5150.91666667,0.017294656291,1.01051007617,1.01729465629,42309.4,71425.8,0.691416826973,451370304,0.543033469699,5486.5963301,4884.4036699,0.590502597594,19610,31829,-147466,-14498,-25691,163678,0,0,0,,,,,,,,,,,,,,,0.013754616092,0.00288881280493,-0.0213303736677,-0.0104645703807,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-12-15T00:00:00.000+09:00",5260,5340,5210,5280,24426,0.00763358778626,-0.0285188592456,0.0163618864293,54.2822425907,5268.60230699,5219.59401884,49.0082881487,43.0889518615,5.91933628718,5189.75,5184.2,153.720470092,0.0134687535146,0.117115176327,-0.461502791781,,,,,"2025-12-16T06:51:42.000+09:00",0,10853,0,-0.0160984848485,0.00473484848485,-0.0719696969697,1,0.00381679389313,0.0248091603053,0.0173900476902,0.0184792253385,0.00928187275544,0.00816078633741,0.00112108641803,0.0291137253962,18.6750848022,"test",5155.33333333,0.0241820768137,1.01739004769,1.02418207681,33405.2,70066.45,0.348611924823,451394730,0.534167922023,5493.64924317,4885.85075683,0.648486713982,-45964,-31044,-211341,31172,22490,212529,15037,15037,15037,,,,,,,,,,,,,,,-0.0183746244445,0.00158960462586,0.0260082122307,0.0060439831604,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-12-16T00:00:00.000+09:00",5280,5300,5195,5195,32194,-0.0160984848485,-0.0234962406015,0.023645320197,48.6320144125,5257.27887514,5217.77223967,39.5066354776,42.3724885848,-2.86585310716,5195.75,5185.4,150.240436514,0.012920242178,0.115210999549,-0.382933034886,,,,,"2025-12-17T06:51:55.000+09:00",0,1298,0,0.00481231953802,0.0134744947064,-0.055822906641,1,0,0.0198863636364,-0.000144348746572,0.00185135187257,0.00760474215161,0.00815639818763,-0.000551656036026,0.0289201995214,18.9349872883,"test",5159.41666667,0.00689677450616,0.999855651253,1.00689677451,32610.6,70064.55,0.459490569767,451362536,0.534209525359,5495.05377545,4896.44622455,0.498747092316,-86059,-76254,-249196,65955,60897,244466,15037,15037,15037,,,,,,,,,,,,,,,-0.0223586328623,-0.0242003344588,0.00626014801377,0.00810184961036,,,0,1,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-12-17T00:00:00.000+09:00",5170,5255,5165,5220,27575,0.00481231953802,-0.0178739416745,0.045045045045,50.2715428601,5251.54366358,5217.93725895,33.606404633,40.6192717944,-7.01286716144,5207,5188.6,145.937548191,0.0123300775078,0.109406685668,-0.414320971785,,,,,"2025-12-18T06:51:55.000+09:00",0,18492,0,-0.00095785440613,0.00766283524904,-0.0689655172414,1,-0.00481231953802,0.0173243503369,0.00249663913962,0.00605172879004,0.00643800855038,0.00778146969241,-0.00134346114204,0.027957384711,18.7849175319,"test",5163.66666667,0.0109095603899,1.00249663914,1.01090956039,34122.4,68709.8,0.4013255751,451390111,0.604592066925,5491.84030614,4922.15969386,0.52281980415,-107688,-102891,-212200,95547,90650,214391,15037,15037,15037,,,,,,,,,,,,,,,0.0143231152776,-0.0055015227429,-0.00951079573956,0.0103138422809,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-12-18T00:00:00.000+09:00",5190,5455,5155,5215,61996,-0.00095785440613,-0.0123106060606,0.0336967294351,49.9283107007,5245.92156149,5217.71968421,28.2018772802,38.1357928916,-9.93391561133,5215.5,5188,156.942009035,0.0122175241366,0.105443737917,-0.0869343843906,,,,,"2025-12-19T06:51:55.000+09:00",0,-12582,0,0.00575263662512,-0.00191754554171,-0.0517737296261,0,-0.00574712643678,0.0574712643678,-9.58680855143e-05,0.00520431765613,0.00540783840465,0.00731271196387,-0.00190487355922,0.0300943449731,19.5941195163,"test",5166.91666667,0.00930600132252,0.999904131914,1.00930600132,39115.2,70583.65,0.878333721761,451328115,0.527255958002,5490.47090755,4940.52909245,0.499090812907,-57125,-98081,-294994,58502,85131,296011,0,15037,15037,,,,,,,,,,,,,,,-0.015259798689,-0.0106907262889,0.0143019442829,0.00973287188274,,,0,1,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-12-19T00:00:00.000+09:00",5215,5300,5175,5245,27720,0.00575263662512,0.000954198473282,0.0448207171315,52.043966194,5245.7797828,5219.74044835,26.0393344565,35.7165012046,-9.67716674803,5226.75,5189.3,154.660436961,0.012147123692,0.0995123061723,-0.425927367111,,,,,"2025-12-22T06:51:55.000+09:00",0,39081,0,0.0114394661582,-0.0095328884652,-0.0591039084843,0,0,0.0239693192713,0.00349165351318,0.0107336249591,0.00496460142164,0.00680962844701,-0.00184502702536,0.0294872139106,18.794939981,"test",5171.25,0.0142615421803,1.00349165351,1.01426154218,34782.2,69899.55,0.396569076625,451355835,0.581859969056,5486.81297314,4966.68702686,0.535087655462,-32727,-128591,-328893,39941,115336,329975,0,15037,15037,,,,,,,,,,,,,,,0.00651894725511,0.0154660335282,-0.000766310629988,-0.00971339690311,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-12-22T00:00:00.000+09:00",5255,5320,5235,5305,31443,0.0114394661582,0.00473484848485,0.0684793554884,56.0441847884,5254.89058545,5226.05597069,28.8346147575,34.3401239152,-5.50550915762,5243.75,5193.2,149.684691464,0.0119063068255,0.0886298207142,-0.387498372562,,,,,"2025-12-23T06:51:55.000+09:00",0,11737,0,-0.00754005655042,-0.0414703110273,-0.0640904806786,0,0.00190657769304,0.0162059103908,0.0116805721097,0.021528152199,0.00543536564704,0.00647316190672,-0.00103779625968,0.0282157759592,18.9323367189,"test",5176.5,0.0248237225925,1.01168057211,1.02482372259,36185.6,69827.55,0.450295048301,451387278,0.628520548122,5476.12631119,5011.37368881,0.631790542004,-8320,-65247,-269087,6700,66178,268660,0,0,15037,,,,,,,,,,,,,,,0.0212359005609,0.0151539982737,-0.00979643440262,-0.00371453211549,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-12-23T00:00:00.000+09:00",5325,5325,5235,5265,36566,-0.00754005655042,0.0134744947064,0.0593561368209,52.8775002137,5256.44587999,5228.9407136,27.5051663921,32.9731324106,-5.46796601841,5258.5,5194.6,145.421499216,0.0121352854987,0.0743662609768,-0.344192818321,,,,,"2025-12-24T06:51:54.000+09:00",0,-48097,0,-0.000949667616334,-0.034188034188,-0.0417853751187,0,0.00377002827521,0.0169651272385,0.00123609394314,0.0135525353251,0.0052241531609,0.00626270321188,-0.00103855005098,0.0276204177049,19.0757105557,"test",5181.08333333,0.0161967413507,1.00123609394,1.01619674135,37060,70556.95,0.518248025177,451350712,0.580536006729,5454.02749167,5062.97250833,0.516621703537,-47703,-59725,-281488,46309,65485,280113,0,0,15037,,,,,,,,,,,,,,,0.00277403657637,-0.0103106098112,-0.0103140931268,0.0027705532608,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-12-24T00:00:00.000+09:00",5285,5285,5230,5260,12238,-0.000949667616334,0.00766283524904,0.0426164519326,52.478338368,5256.99266769,5231.24140148,25.751266204,31.5287591692,-5.77749296527,5269.25,5194.8,138.962820701,0.0118334137785,0.0642487003087,-0.969488475015,,,,,"2025-12-26T06:51:54.000+09:00",0,-5156,0,-0.0104562737643,-0.0560836501901,-0.0361216730038,0,0.00379867046534,0.0104463437797,-0.00175546804574,0.012551012551,0.00489567798554,0.00599406067856,-0.00109838269302,0.0264187872055,17.9801874653,"test",5185.41666667,0.0143832864604,0.998244531954,1.01438328646,33992.6,47558.05,0.25732762382,451338474,0.351951982892,5438.52123205,5099.97876795,0.472676987436,-41436,-62339,-295416,40936,60725,294780,0,0,15037,,,,,,,,,,,,,,,-0.00211302497741,-0.00474139805994,0.00116335736108,0.00379173044361,,,0,1,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-12-26T00:00:00.000+09:00",5235,5250,5075,5205,55995,-0.0104562737643,-0.00191754554171,0.0306930693069,48.1707073227,5248.99379574,5229.29759397,19.6962017693,29.1622476892,-9.46604591995,5277,5194.9,142.251190651,0.0121486901501,0.0530929270656,0.218622261271,,,,,"2025-12-29T06:51:54.000+09:00",0,37460,0,-0.00192122958694,-0.0432276657061,-0.0249759846302,0,-0.00475285171103,0.0332699619772,-0.013644115975,0.00194421451809,0.00378409255894,0.00560273730821,-0.00181864474927,0.0273297196255,19.4903926645,"test",5188.75,0.00313177547579,0.986355884025,1.00313177548,32792.4,48020.3,1.16606934984,451282479,0.241583247085,5417.08568806,5136.91431194,0.243014432824,-5965,-14087,-258615,5928,13604,257946,0,0,15037,,,,,,,,,,,,,,,0.00512580866568,0.00488417832168,-0.0155820824299,-0.0153404520859,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-12-29T00:00:00.000+09:00",5205,5225,5160,5195,36679,-0.00192122958694,-0.0095328884652,0.0136585365854,47.4087357125,5240.68705793,5226.75703145,13.9300264798,26.1158034474,-12.1857769675,5280.5,5196.7,136.733248462,0.0117772716793,0.0483543365158,-0.299851173965,,,,,"2025-12-30T06:51:54.000+09:00",0,21774,0,-0.0211742059673,-0.0413859480269,-0.0365736284889,0,0,0.0124879923151,-0.0161916485181,-0.000327130679085,0.00268142954376,0.00502710364723,-0.00234567410347,0.0263201633227,19.065411572,"test",5192.58333333,0.000465407391953,0.983808351482,1.00046540739,34584.2,47639.65,0.769925891563,451245800,0.158530761666,5408.16753699,5152.83246301,0.165145885874,38472,11474,-277939,-37861,-12317,277078,0,0,15037,,,,,,,,,,,,,,,0.0220065477228,0.014048517403,-0.0239277773098,-0.0159697469899,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2025-12-30T00:00:00.000+09:00",5190,5210,5080,5085,78139,-0.0211742059673,-0.0414703110273,-0.036018957346,39.927036961,5216.73520286,5216.2565106,0.47869226179,20.9883812102,-20.5096889485,5271,5194.8,136.252302143,0.0107563829348,0.0582602093498,1.98772237599,,,,,"2026-01-02T06:51:54.000+09:00",0,29799,0,0,-0.0206489675516,0.00196656833825,0,-0.000962463907603,0.0250240615977,-0.0352874217416,-0.0211365211365,9.41381045802e-05,0.00412750859592,-0.00403337049134,0.0267949463408,19.800294882,"test",5190,-0.0202312138728,0.964712578258,0.979768786127,43923.4,42020,1.85956687292,451167661,-0.139961922894,5424.54478174,5117.45521826,-0.105686490581,16093,-37926,-347174,-16436,37589,347189,0,0,15037,,,,,,,,,,,,,,,-0.00151401709726,-0.00763465188346,-0.01966018887,-0.0135395540838,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-01-02T00:00:00.000+09:00",5085,5110,4940,5085,67990,0,-0.034188034188,-0.0414703110273,39.927036961,5196.46824858,5206.53380611,-10.0655575359,14.777593461,-24.843150997,5260,5194,138.66285199,0.0106297924549,0.0656155235167,1.33916209286,,,,,"2026-01-05T06:51:54.000+09:00",0,-5338,0,-0.023598820059,-0.0196656833825,0.000983284169125,0,0,0.0334316617502,-0.0332699619772,-0.0209857527917,-0.0019794606757,0.00290611474159,-0.0048855754173,0.0272689974415,19.6611662259,"test",5189.16666667,-0.0200738718484,0.966730038023,0.979926128152,50208.2,42716.5,1.59165661981,451167661,-0.200957475449,5432.56882685,5087.43117315,-0.00704406814229,-54377,-20761,-292815,54077,21372,291846,0,0,15037,,,,,,,,,,,,,,,0.0226521473979,0.0217186942851,-0.0226521473979,-0.0217186942851,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-01-05T00:00:00.000+09:00",5090,5180,4955,4965,88378,-0.023598820059,-0.0560836501901,-0.0719626168224,33.2818496685,5160.8577488,5188.64241307,-27.7846642716,6.26514191448,-34.0498061861,5240.75,5188.1,144.829791133,0.0113164379347,0.0801255257565,2.16538356345,,,,,"2026-01-06T06:51:54.000+09:00",0,-64846,0,0.00302114803625,-0.00704934541793,-0.00402819738167,0,0.000983284169125,0.0442477876106,-0.0526165148118,-0.0430022551608,-0.00559610559348,0.00126186141279,-0.00685796700627,0.0291701492716,19.8995469276,"test",5187.58333333,-0.042906941254,0.947383485188,0.957093058746,65436.2,43700.5,2.02235672361,451079283,-0.376151302617,5450.70892455,5030.79107545,-0.156676063152,-94032,-41122,-133678,87070,33817,119707,0,0,15037,,,,,,,,,,,,,,,0.0343161709938,0.0126167285341,-0.0579149910528,-0.0362155485931,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-01-06T00:00:00.000+09:00",4965,5060,4965,4980,56516,0.00302114803625,-0.0432276657061,-0.0594900849858,34.7438790311,5133.03347975,5173.18741951,-40.1539397566,-3.01867441975,-37.1352653369,5225,5181.7,141.270520338,0.0112988405007,0.0906619657977,0.549987168428,,,,,"2026-01-07T06:51:54.000+09:00",0,-25224,0,0,-0.0140562248996,0.00200803212851,0,0,0.0191339375629,-0.0468899521531,-0.0389254491769,-0.00806304011178,-0.000606159522037,-0.00745688058974,0.0283675743651,19.4554642365,"test",5183.16666667,-0.0391974018457,0.953110047847,0.960802598154,65540.4,45396.05,1.24495413147,451135799,-0.274956741831,5461.85438565,4988.14561435,-0.0171954053779,-56622,-88583,-155471,46877,78538,138717,0,0,15037,,,,,,,,,,,,,,,0.0152461458389,-0.00159791122715,-0.0122249978027,0.00461905926341,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-01-07T00:00:00.000+09:00",4985,5025,4950,4980,54420,0,-0.0413859480269,-0.0794824399261,34.7438790311,5109.48986748,5158.87724028,-49.3873728032,-12.2924140964,-37.0949587068,5203.5,5176.3,136.536911743,0.00981777394204,0.0936845269022,0.459036066746,,,,,"2026-01-08T06:51:54.000+09:00",0,-106690,0,0,-0.0130522088353,0.0110441767068,0,0.00100401606426,0.0150602409639,-0.0429518593255,-0.0379228406391,-0.00991714313317,-0.00246835624426,-0.00744878688891,0.0274170505507,19.417672186,"test",5179.83333333,-0.0385791048618,0.957048140675,0.961420895138,69088.6,45191.1,1.20421941488,451135799,-0.340949877299,5447.24371787,4959.75628213,0.0415266453734,36041,-23192,-108480,-45285,13948,91276,0,0,15037,,,,,,,,,,,,,,,0.00565243907829,-0.0089751770453,-0.00565243907829,0.0089751770453,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-01-08T00:00:00.000+09:00",4960,5000,4950,4980,35950,0,-0.0206489675516,-0.0837166513339,34.7438790311,5089.56834941,5145.62707434,-56.0587249303,-21.0456762632,-35.0130486671,5180.75,5171.3,130.355703761,0.00966335472929,0.0918532412034,-0.390689554447,,,,,"2026-01-09T06:51:46.000+09:00",0,-30240,0,0.00100401606426,-0.0160642570281,0.00200803212851,0,-0.00401606425703,0.0100401606426,-0.0387492158471,-0.0369926324135,-0.0112567720743,-0.00422603941028,-0.00703073266407,0.0261758441287,19.0030695388,"test",5177.66666667,-0.0381767849095,0.961250784153,0.96182321509,60650.8,43541.25,0.825653834008,451135799,-0.433043378406,5418.68433968,4942.81566032,0.0781399182057,91303,34088,-100129,-93585,-43332,82925,0,0,15037,,,,,,,,,,,,,,,0.000287845029509,-0.00351491993793,-0.000287845029509,0.00351491993793,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-01-09T00:00:00.000+09:00",4980,5010,4970,4985,22041,0.00100401606426,-0.0196656833825,-0.062969924812,35.3338382297,5073.48091104,5133.72877253,-60.2478614978,-28.8861133101,-31.3617481877,5164,5163.8,123.901724921,0.00890956984038,0.094293814933,-1.04304686732,,,,,"2026-01-12T06:51:46.000+09:00",0,-7033,0,-0.0110330992979,-0.0160481444333,-0.00401203610833,0,0,0.00803212851406,-0.0346630518978,-0.0346256632712,-0.0120858297889,-0.00579460648147,-0.00629122330746,0.0248549097133,18.5148483258,"test",5174.16666667,-0.0365598325012,0.965336948102,0.963440167499,51461,42834.95,0.514556454484,451157840,-0.372239257896,5407.46663016,4920.53336984,0.132393154075,187315,153109,-3631,-196813,-172352,-24598,0,0,15037,,,,,,,,,,,,,,,0.00745765392532,0.00408872317437,-0.00645363786106,-0.00308470711012,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-01-12T00:00:00.000+09:00",4985,4985,4925,4930,83149,-0.0110330992979,-0.00704934541793,-0.0724365004704,31.915750875,5051.40692472,5118.63775235,-67.2308276234,-36.5550561728,-30.6757714507,5144.75,5155.2,119.337315998,0.00905159864885,0.0984876209435,1.76600603746,,,,,"2026-01-13T06:51:46.000+09:00",0,-41602,0,-0.00405679513185,-0.0141987829615,0.00811359026369,0,0,0.012036108325,-0.0417415812236,-0.0436840471757,-0.0136370847106,-0.00741481869631,-0.00622226601433,0.0242063521294,19.8314837276,"test",5168.83333333,-0.0462064295618,0.958258418776,0.953793570438,50415.2,45991.6,1.8079170979,451074691,-0.41532584211,5398.09709392,4891.40290608,0.076174337204,147309,218149,11797,-157308,-230430,-45238,0,0,15037,,,,,,,,,,,,,,,0.00838798862705,0.00199383914254,-0.0194210879249,-0.0130269384404,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-01-13T00:00:00.000+09:00",4935,4965,4905,4910,44353,-0.00405679513185,-0.0140562248996,-0.0700757575758,30.7508177358,5029.65201323,5103.18310403,-73.5310907974,-43.9502630977,-29.5808276997,5126.25,5147.2,115.098936284,0.00902820559325,0.103355365609,-0.0957112631047,,,,,"2026-01-14T06:51:49.000+09:00",0,-53023,0,0.0010183299389,0.0071283095723,0.0234215885947,1,0.00101419878296,0.0121703853955,-0.0421848329676,-0.0460833074293,-0.0149757822398,-0.00895117374699,-0.0060246084928,0.0234417385507,19.1989648546,"test",5164,-0.0491866769946,0.957815167032,0.950813323005,47982.6,46357.65,0.956756867529,451030338,-0.419942555328,5391.16272148,4861.33727852,0.0918467055964,133870,224580,23829,-143869,-234078,-56805,0,0,15037,,,,,,,,,,,,,,,0.0146709364101,-0.000873858982323,-0.0187277315419,-0.00318293614952,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-01-14T00:00:00.000+09:00",4910,4925,4870,4915,30292,0.0010183299389,-0.0130522088353,-0.0620229007634,31.4247066309,5012.01324196,5089.24361484,-77.2303728761,-50.6062850534,-26.6240878227,5110,5138.5,110.806155121,0.00903255420529,0.107514612988,-0.712166197401,,,,,"2026-01-15T06:52:03.000+09:00",0,-58802,0,-0.0030518819939,0.00406917599186,0.0193285859613,1,0,0.0112016293279,-0.0381604696673,-0.0434951834193,-0.0157131989575,-0.0102962940088,-0.00541690494867,0.0225444873084,18.8186859695,"test",5160.83333333,-0.0476344259648,0.961839530333,0.952365574035,43157,45403,0.667180582781,451060630,-0.341028125895,5384.69983618,4835.30016382,0.145067134535,79328,196396,56087,-79328,-206395,-89428,0,0,15037,,,,,,,,,,,,,,,0.00649101571823,-0.00716558831588,-0.00547268577933,0.00818391825478,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-01-15T00:00:00.000+09:00",4915,4935,4875,4900,30393,-0.0030518819939,-0.0160642570281,-0.0719696969697,30.4668358168,4994.78043551,5075.22556929,-80.4451337882,-56.5740548004,-23.8710789879,5091,5132.6,107.177144041,0.00868804761858,0.109051119688,-0.73030074968,,,,,"2026-01-16T06:52:03.000+09:00",0,-40379,0,0.00102040816327,0.0132653061224,0.0244897959184,1,0,0.0122075279756,-0.0375171871931,-0.0453181623349,-0.0164173742425,-0.0115457254695,-0.00487164877304,0.0218728865389,18.8189580885,"test",5156.16666667,-0.0496816110159,0.962482812807,0.950318388984,42045.6,45701.35,0.665035059139,451030237,-0.398777060196,5368.58962517,4813.41037483,0.155966969433,97738,224584,155499,-102741,-239586,-179151,0,0,0,,,,,,,,,,,,,,,0.0157629522983,0.00953108747798,-0.0188148342922,-0.0125829694719,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-01-16T00:00:00.000+09:00",4900,4945,4900,4905,28438,0.00102040816327,-0.0160481444333,-0.055822906641,31.2194369435,4980.96806081,5062.61626787,-81.6482070523,-61.5888852507,-20.0593218015,5076.5,5128.1,102.735919466,0.00825588186913,0.112106387096,-0.809334482369,,,,,"2026-01-19T06:52:03.000+09:00",0,-5773,0,-0.00917431192661,0.0285423037717,0.0499490316004,1,0,0.00918367346939,-0.0337831182902,-0.0435053918605,-0.0166459137721,-0.0125563476556,-0.00408956611652,0.0209451415833,18.7534919371,"test",5152.5,-0.0480349344978,0.96621688171,0.951965065502,43325,45513.55,0.624824914778,451058675,-0.333813776337,5361.05403705,4791.94596295,0.198651261849,148425,185690,258313,-153428,-190693,-276188,0,0,0,,,,,,,,,,,,,,,0.00900251169868,0.00360612304975,-0.00798210353541,-0.00258571488648,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-01-19T00:00:00.000+09:00",4900,4905,4845,4860,51198,-0.00917431192661,-0.0141987829615,-0.0689655172414,28.255289359,4962.35758992,5047.60765543,-85.2500655121,-66.321121303,-18.9289442091,5058.5,5123.7,99.6833537901,0.00817054335259,0.115223578806,0.217353602467,,,,,"2026-01-20T06:52:03.000+09:00",0,-16626,0,0.0174897119342,0.0432098765432,0.131687242798,1,-0.00101936799185,0.0122324159021,-0.0392408816843,-0.0514667135078,-0.0175411657432,-0.0136463212558,-0.00389484448747,0.0205109781461,19.3322494687,"test",5145.83333333,-0.0555465587045,0.960759118316,0.944453441296,36934.8,46694.7,1.09644135202,451007477,-0.409718876018,5349.92923669,4767.07076331,0.159437051938,145614,194701,309389,-151808,-200895,-336783,0,0,0,,,,,,,,,,,,,,,0.0132045926862,0.0144250411171,-0.0223789046128,-0.0235993530437,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-01-20T00:00:00.000+09:00",4860,4950,4835,4945,61956,0.0174897119342,0.0071283095723,-0.0517737296261,39.8688493339,4959.68719147,5040.00708836,-80.3198968922,-69.1208764209,-11.1990204713,5045,5121.4,100.777399948,0.0093633851891,0.11343778611,0.736741829309,,,,,"2026-01-21T06:52:03.000+09:00",0,65446,0,-0.00202224469161,0.0262891809909,0.117290192113,1,0,0.0236625514403,-0.01982160555,-0.0344437067989,-0.0162426485121,-0.0139779325421,-0.00226471596994,0.0203796562079,19.540311982,"test",5139.91666667,-0.0379221453007,0.98017839445,0.962077854699,40455.4,46692.7,1.32688835728,451069433,-0.277004756632,5331.14681546,4758.85318454,0.325264524021,101238,191952,313862,-106429,-202146,-344082,0,0,0,,,,,,,,,,,,,,,-0.00385551699812,0.00827171712999,0.0213452289323,0.00921799480416,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-01-21T00:00:00.000+09:00",4940,4975,4895,4935,59322,-0.00202224469161,0.00406917599186,-0.0591039084843,39.067617559,4955.88916201,5032.22878552,-76.3396235074,-70.5646258382,-5.77499766927,5029.5,5119.6,99.2932999517,0.00916744432545,0.109147830771,0.541285150728,,,,,"2026-01-22T06:52:03.000+09:00",0,377,0,0.00607902735562,0.0141843971631,0.107396149949,1,-0.0010111223458,0.0161779575329,-0.0187891440501,-0.0360575044925,-0.0154690219873,-0.0142988096937,-0.00117021229367,0.0201202228879,19.4948434664,"test",5134.66666667,-0.0388860036354,0.98121085595,0.961113996365,46261.4,48272.8,1.22889080393,451010111,-0.358093999105,5303.97950743,4755.02049257,0.327856001193,55549,161911,346589,-65344,-176709,-381473,0,0,0,,,,,,,,,,,,,,,0.00494908662948,-0.0256869834182,-0.00697133132109,0.0236647387266,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-01-22T00:00:00.000+09:00",4945,4995,4920,4965,43467,0.00607902735562,0.0132653061224,-0.0640904806786,42.7826140927,4957.2908294,5027.24887548,-69.9580460863,-70.4433098878,0.485263801536,5012.5,5116.5,97.5580642409,0.00881289486505,0.0976007730938,-0.269235735223,,,,,"2026-01-23T06:52:03.000+09:00",0,32663,0,0.0161127895267,0.0261832829809,0.102719033233,1,0.00202634245187,0.0151975683891,-0.00947630922693,-0.0296100850191,-0.0140902409036,-0.0141879778223,9.77369187383e-05,0.0196491569468,19.1899258896,"test",5130.25,-0.0322109059013,0.990523690773,0.967789094099,48876.2,48874,0.889368580431,451053578,-0.341388059091,5257.11193757,4767.88806243,0.402907436831,-49148,47815,268561,39690,-58464,-303793,0,0,0,,,,,,,,,,,,,,,0.00867629477406,0.0200359511821,-0.00259726741844,-0.0139569238265,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-01-23T00:00:00.000+09:00",5000,5055,4965,5045,53647,0.0161127895267,0.0285423037717,-0.0417853751187,51.3081208795,4970.78454795,5028.56377359,-57.7792256442,-67.9104930391,10.1312673949,5001.5,5115.9,97.0182025094,0.00970232125144,0.086517444284,0.196896594191,,,,,"2026-01-26T06:52:03.000+09:00",0,26053,0,0.00495540138751,0.00891972249752,0.0594648166501,1,0.00704934541793,0.0181268882175,0.00869739078277,-0.0138587540804,-0.0114527701971,-0.0134609500573,0.00200817986024,0.0192305654132,19.416333765,"test",5125,-0.0156097560976,1.00869739078,0.984390243902,53918,49728.05,1.07880763473,451107225,-0.244818568192,5217.85849879,4785.14150121,0.600527597119,-53640,-10113,307925,48385,-333,-342006,0,0,0,,,,,,,,,,,,,,,0.00757996417992,0.0243005101252,0.00853282534676,-0.00818772059853,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-01-26T00:00:00.000+09:00",5050,5125,4970,5070,74458,0.00495540138751,0.0432098765432,-0.0361216730038,53.6331810618,4986.04846365,5031.6331237,-45.5846600483,-63.4453264409,17.8606663926,4992,5115,101.159759473,0.00982148527038,0.073900623719,1.16093732186,,,,,"2026-01-27T06:52:03.000+09:00",0,51061,0,0.000986193293885,-0.0246548323471,0.0246548323471,0,0.000991080277502,0.0307234886026,0.015625,-0.00879765395894,-0.00899105720874,-0.0125138710929,0.00352281388414,0.0199526152807,19.7490865862,"test",5120.16666667,-0.00979785814264,1.015625,0.990202141857,58570,52839.05,1.40914721215,451181683,-0.148366596296,5176.4559568,4807.5440432,0.711432586272,-98235,-81938,289790,97768,72867,-324641,0,0,0,,,,,,,,,,,,,,,-0.00811211065175,0.0709104262876,0.0130675120393,-0.0659550249001,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-01-27T00:00:00.000+09:00",5070,5090,5025,5075,27807,0.000986193293885,0.0262891809909,-0.0249759846302,54.1051961278,4999.7333154,5034.84548491,-35.1121695097,-57.7786950547,22.666525545,4985.5,5113.7,98.5769195106,0.0096313919226,0.0648831377205,-1.21885496999,,,,,"2026-01-28T06:52:03.000+09:00",0,-11354,0,-0.0137931034483,-0.0167487684729,0.0197044334975,0,0,0.0128205128205,0.0179520609768,-0.00756790582162,-0.00691865409058,-0.0113849645428,0.00446631045221,0.0194240235489,18.7651248775,"test",5116.25,-0.00806254580992,1.01795206098,0.99193745419,51740.2,51429.65,0.540680327399,451209490,-0.0709600395881,5147.23744155,4823.76255845,0.776682996654,-61843,-115266,212683,59723,107688,-249998,0,0,0,,,,,,,,,,,,,,,0.0273275160165,0.0170798846309,-0.0263413227226,-0.016093691337,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-01-28T00:00:00.000+09:00",5045,5095,4990,5005,60891,-0.0137931034483,0.0141843971631,-0.0365736284889,46.9059184813,5000.54357457,5032.63470825,-32.0911336802,-52.6411827798,20.5500490996,4976,5112.3,99.0357109742,0.0100146966311,0.0525529232433,0.430243274307,,,,,"2026-01-29T06:52:03.000+09:00",0,-63391,0,0.017982017982,0.00599400599401,0.00599400599401,1,-0.00591133004926,0.0206896551724,0.00582797427653,-0.0209885961309,-0.00641181492111,-0.0105177188371,0.004105903916,0.01978735484,19.5350333546,"test",5110.5,-0.020643772625,1.00582797428,0.979356227375,52054,52640.25,1.15673842734,451148599,-0.0923257393344,5106.75167303,4845.24832697,0.610897242567,-113822,-179484,155631,110111,175122,-194034,0,0,0,,,,,,,,,,,,,,,0.0169051201117,0.047044587517,-0.03069822356,-0.0608376909652,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-01-29T00:00:00.000+09:00",5025,5145,5010,5095,66816,0.017982017982,0.0261832829809,0.00196656833825,55.1660362015,5015.07533233,5037.25435949,-22.1790271621,-46.5487516562,24.3697244941,4976.5,5110.3,101.961731619,0.00986418333567,0.0532423137538,0.793708468,,,,,"2026-01-30T06:52:03.000+09:00",0,36385,0,-0.000981354268891,-0.0206084396467,-0.090284592738,0,0.003996003996,0.026973026973,0.0238119160052,-0.00299395338826,-0.00435309659708,-0.00913616322988,0.0047830666328,0.0200121161175,19.6457128004,"test",5108.83333333,-0.0027077284442,1.02381191601,0.997292271556,56723.8,52074.1,1.28309466702,451215415,0.045851968637,5108.9801872,4844.0198128,0.947236686883,-67904,-100694,205793,66018,99195,-242187,0,0,0,,,,,,,,,,,,,,,0.00975475795862,0.0272513938881,0.0082272600234,-0.00926937590605,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-01-30T00:00:00.000+09:00",5145,5190,5090,5090,74114,-0.000981354268891,0.00891972249752,0.000983284169125,54.6572909077,5026.60220428,5041.16144397,-14.5592396945,-40.1508492639,25.5916095693,4976.75,5110.6,101.821607932,0.00986723254037,0.0535749144857,1.1510739002,,,,,"2026-02-02T06:52:03.000+09:00",0,9539,0,-0.0284872298625,-0.024557956778,-0.0392927308448,0,0.00981354268891,0.0196270853778,0.0227558145376,-0.0040308378664,-0.00286036143311,-0.00788818256658,0.00502782113347,0.0200042451732,19.7483928395,"test",5108.16666667,-0.00355639661979,1.02275581454,0.99644360338,60817.2,52380.3,1.41492125856,451141301,-0.0251621315647,5110.06447783,4843.43552217,0.924747566208,27040,-34586,294100,-24426,34877,-328501,0,0,0,,,,,,,,,,,,,,,0.000595642805841,-0.0128562963217,-0.00157699707473,0.0118749420529,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-02-02T00:00:00.000+09:00",5090,5090,4945,4945,87821,-0.0284872298625,-0.0246548323471,-0.00402819738167,42.4353737083,5014.048019,5034.03837405,-19.990355044,-36.1187504199,16.128395376,4975.75,5109.6,104.905778794,0.0104919625501,0.0538413507823,1.88377355709,,,,,"2026-02-03T06:52:03.000+09:00",0,-87757,0,0.00910010111223,0.00505561172902,0.00202224469161,1,0,0.0284872298625,-0.00617997286841,-0.0322138719274,-0.0040425389371,-0.00730409513042,0.00326155619332,0.0212145154285,19.8891881773,"test",5105.91666667,-0.0315157252207,0.993820027132,0.968484274779,63489.8,52352.45,1.67749551358,451053480,-0.024643545813,5109.70055058,4841.79944942,0.385218836849,43776,-37473,293439,-38566,38788,-319670,0,0,0,,,,,,,,,,,,,,,-0.0525786890643,-0.0444390311804,0.0240914592018,0.0159518013179,,,0,1,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-02-03T00:00:00.000+09:00",4940,5015,4940,4990,35952,0.00910010111223,-0.0167487684729,0.00200803212851,46.4382758962,5010.34832377,5030.77627226,-20.4279484938,-32.9805900347,12.5526415408,4976.25,5108.5,102.769651737,0.0106659366946,0.0538899216031,-0.803481314963,,,,,"2026-02-04T06:52:03.000+09:00",0,-46735,0,0.00901803607214,0.00701402805611,-0.0260521042084,1,-0.0010111223458,0.0151668351871,0.002763124843,-0.0231966330625,-0.00409377725328,-0.0066093366803,0.00251555942702,0.0205951205886,19.0051311887,"test",5104.75,-0.0224790636172,1.00276312484,0.977520936383,65118.8,51324.25,0.700487586277,451089432,-0.0451706551971,5110.33486119,4842.16513881,0.551273499029,24875,-13976,287290,-17099,22373,-306163,0,0,0,,,,,,,,,,,,,,,0.06837021458,0.0418533085691,-0.0592701134677,-0.0327532074569,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-02-04T00:00:00.000+09:00",4965,5045,4915,5035,58722,0.00901803607214,0.00599400599401,0.0110441767068,50.1698827413,5014.14088934,5031.08914099,-16.9482516413,-29.774122356,12.8258707147,4979,5108.8,104.714676613,0.0108389666968,0.0548358046084,0.374296189613,,,,,"2026-02-05T06:52:03.000+09:00",0,50127,0,-0.00893743793446,-0.00496524329692,-0.0268123138034,0,-0.00501002004008,0.0260521042084,0.0112472384013,-0.0144456623865,-0.00336608771425,-0.005913430458,0.00254734274374,0.0207973538457,19.5047385312,"test",5104.91666667,-0.013695946718,1.0112472384,0.986304053282,64685,51539.35,1.1393624483,451148154,0.0119859874057,5115.51373557,4842.48626443,0.705107565788,50726,129962,308785,-41922,-117156,-325138,0,0,0,,,,,,,,,,,,,,,0.0156994599174,0.00445675635525,-0.00668142384525,0.0045612797169,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-02-05T00:00:00.000+09:00",5010,5040,4970,4990,48242,-0.00893743793446,-0.0206084396467,0.00200803212851,46.6684229654,5010.42690637,5028.04550091,-17.6185945443,-27.3430167937,9.72442224934,4979.5,5109.3,102.235056855,0.0110372577799,0.0548641229859,-0.207256981753,,,,,"2026-02-06T06:52:03.000+09:00",0,-9327,0,-0.00501002004008,0.0060120240481,-0.00300601202405,1,-0.00496524329692,0.0139026812314,0.00210864544633,-0.0233495782201,-0.00353078046981,-0.0054795624837,0.0019487820139,0.0204879873457,19.2991764828,"test",5102.75,-0.0220959286659,1.00210864545,0.977904071334,60970.2,52153.95,0.924992258496,451099912,-0.0344048724977,5116.0979502,4842.9020498,0.538433958871,131614,162045,333750,-124048,-151278,-350133,0,0,0,,,,,,,,,,,,,,,-0.0386382677664,-0.0356872536823,0.0297008298319,0.0267498157478,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-02-06T00:00:00.000+09:00",4955,4980,4830,4965,49878,-0.00501002004008,-0.024557956778,-0.00401203610833,44.7978468918,5003.43815154,5023.37546381,-19.9373122656,-25.8618758881,5.92456362246,4978.5,5109.2,106.361124222,0.0110919941472,0.0549221782032,-0.208571776483,,,,,"2026-02-09T06:52:03.000+09:00",0,-79602,0,0.00100704934542,0.0372608257805,0.00604229607251,1,-0.00701402805611,0.0300601202405,-0.0027116601386,-0.0282235966492,-0.00401557145329,-0.00520883703687,0.00119326558358,0.0214221801052,19.3275038833,"test",5100.91666667,-0.0266455375668,0.997288339861,0.973354462433,56123,53545.8,0.93150163038,451050034,-0.10066709247,5115.21503209,4841.78496791,0.450627228793,78044,37028,178019,-83948,-37149,-193298,0,0,0,,,,,,,,,,,,,,,-0.0144144458195,-0.0249366209255,0.00940442577938,0.0199266008854,,,0,1,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-02-09T00:00:00.000+09:00",4965,5040,4955,4970,35209,0.00100704934542,0.00505561172902,0.00811359026369,45.2703337446,4998.29382054,5019.42172575,-21.1279052123,-24.9150817529,3.78717654062,4980.5,5107.7,104.835329635,0.0108074905274,0.0542025001299,-0.958609060255,,,,,"2026-02-10T06:52:03.000+09:00",0,35832,0,0.0110663983903,0.106639839034,0.0120724346076,1,0,0.0171198388721,-0.00210822206606,-0.026959296748,-0.00425108756786,-0.0050130949201,0.000762007352238,0.0210936276932,18.9802321355,"test",5098.5,-0.0252034912229,0.997891777934,0.974796508777,45600.6,51148.8,0.688364145395,451085243,0.0103150025025,5115.47777595,4845.52222405,0.461104708067,-4371,81815,157105,-4533,-83123,-172363,0,0,0,,,,,,,,,,,,,,,0.0410481928184,0.043283954958,-0.040041143473,-0.0422769056126,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-02-10T00:00:00.000+09:00",4970,5030,4950,5025,45556,0.0110663983903,0.00701402805611,0.0234215885947,50.3087179472,5002.40246353,5019.83493125,-17.432467718,-23.4185589459,5.98609122796,4986.25,5107.2,103.061377518,0.0109922996354,0.0530438857715,-0.340425966238,,,,,"2026-02-11T06:52:03.000+09:00",0,43641,0,-0.00298507462687,0.0995024875622,0.00995024875622,1,0,0.0160965794769,0.007771371271,-0.016094924812,-0.00346914780457,-0.00466040974048,0.00119126193591,0.0205097268693,19.2488783547,"test",5096.58333333,-0.0140453571837,1.00777137127,0.985954642816,47521.4,51208.95,0.889610116982,451130799,0.0980892988433,5118.49503771,4854.00496229,0.646508332826,29803,166973,229683,-38536,-172715,-244800,0,0,0,,,,,,,,,,,,,,,0.000688934020883,-0.0109529510886,0.0103774643695,0.022019349479,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-02-11T00:00:00.000+09:00",5035,5060,4985,5010,48817,-0.00298507462687,-0.00496524329692,0.0193285859613,48.9842596652,5003.5713153,5019.10641782,-15.5351025276,-21.8418676623,6.30676513465,4991,5104.9,101.05699341,0.0110305140168,0.0514673431633,-0.208491737756,,,,,"2026-02-12T06:52:03.000+09:00",0,-12807,0,0.00199600798403,0.0908183632735,0.0189620758483,1,0.00199004975124,0.0149253731343,0.0038068523342,-0.018589982174,-0.00310081886778,-0.004359654224,0.00125883535622,0.0201710565688,19.31502509,"test",5095.5,-0.0167795113335,1.00380685233,0.983220488666,45540.4,52135.2,0.936353941291,451081982,0.0204775276589,5119.43675486,4862.56324514,0.573966365859,53098,39400,151789,-53586,-48813,-167556,0,0,0,,,,,,,,,,,,,,,0.00995908851706,-0.000295911047346,-0.0129441631439,-0.00268916357952,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-02-12T00:00:00.000+09:00",5010,5055,5000,5020,56706,0.00199600798403,0.0060120240481,0.0244897959184,49.9306288585,5006.09880525,5019.1726091,-13.0738038454,-20.0882548989,7.01445105349,4997,5099.8,97.7672081663,0.0109921699013,0.0487964799812,0.215119057798,,,,,"2026-02-13T06:51:54.000+09:00",0,45024,0,0.0258964143426,0.0906374501992,0.0368525896414,1,0,0.0109780439122,0.00460276165699,-0.0156476724577,-0.0026043433955,-0.00400164440217,0.00139730100667,0.0194755394754,19.4668205204,"test",5092.58333333,-0.0142527531868,1.00460276166,0.985747246813,47233.2,53450.85,1.06089987344,451138688,0.101449275362,5118.91800523,4875.08199477,0.59432569027,120,-49679,59487,-911,40014,-70533,0,0,0,,,,,,,,,,,,,,,0.031334450153,0.00997425708827,-0.029338442169,-0.00797824910424,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-02-13T00:00:00.000+09:00",5075,5580,5075,5150,896345,0.0258964143426,0.0372608257805,0.0499490316004,60.2531758775,5028.2374506,5028.86352694,-0.62607634399,-16.1958191879,15.5697428439,5009.25,5096.7,130.783836154,0.012231021112,0.0524428702978,4.34625372867,,,,,"2026-02-19T06:51:54.000+09:00",0,354865,0,0.0679611650485,0.0378640776699,0.00388349514563,1,0.0109561752988,0.100597609562,0.0280980186655,0.0104577471697,-0.000121568222134,-0.00314481925979,0.00302325103765,0.0253949196416,22.2528326564,"test",5093.83333333,0.011026404476,1.02809801867,1.01102640448,216526.6,96846.2,9.25534507291,452035033,0.504076566763,5140.59972402,4877.90027598,1.03578338687,-66675,22254,14583,65771,-22996,-25601,0,0,0,,,,,,,,,,,,,,,-0.00276335637338,-0.0176822174264,0.028659770716,0.0435786317691,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-02-19T00:00:00.000+09:00",5445,5540,5325,5500,665087,0.0679611650485,0.106639839034,0.131687242798,75.1233489364,5100.81630435,5063.76252494,37.053779406,-5.54589946911,42.5996788752,5041.25,5099.7,149.299276429,0.0184946431743,0.0946081612433,2.42995929615,,,,,"2026-02-20T06:51:56.000+09:00",0,-29063,0,0.00454545454545,-0.0554545454545,-0.0418181818182,0,0.0572815533981,0.0417475728155,0.0909992561369,0.0784948134204,0.0067370508011,-0.00100834535802,0.00774539615912,0.0271453229871,22.0201765096,"test",5102.25,0.077955803812,1.09099925614,1.07795580381,342502.2,127540.65,5.21470605646,452700120,0.663570006896,5279.72169643,4802.77830357,1.46185418828,-74868,-31097,-68693,75660,31380,59912,0,0,0,,,,,,,,,,,,,,,0.0309133268325,0.0493906408216,0.037047838216,0.0185705242269,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-02-20T00:00:00.000+09:00",5550,5690,5440,5525,281686,0.00454545454545,0.0995024875622,0.117290192113,75.8192383251,5166.07533445,5097.92826384,68.147070613,9.1926945473,58.9543760657,5070.25,5104.3,156.492185256,0.0183199121456,0.123771016815,0.641581819515,,,,,"2026-02-23T06:52:03.000+09:00",0,-108483,0,-0.0108597285068,-0.0633484162896,-0.068778280543,0,0.00909090909091,0.0454545454545,0.0896898575021,0.0824207041122,0.0123343114232,0.00166383611716,0.010670475306,0.0283243774218,21.1655867814,"test",5110.25,0.0811604128957,1.0896898575,1.0811604129,389728.2,138527.15,2.03343532297,452981806,0.690252055283,5384.024999,4756.475001,1.224643457,-389253,-468735,-431004,384691,463241,420587,0,0,0,,,,,,,,,,,,,,,0.0231238715928,-0.00578094442195,-0.0185784170473,0.0103263989674,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-02-23T00:00:00.000+09:00",5555,5575,5395,5465,162695,-0.0108597285068,0.0908183632735,0.107396149949,70.7070489157,5212.06374453,5125.11876281,86.9449817225,24.7431519823,62.2018297402,5096.75,5105.4,158.17131488,0.0186057824147,0.13770785739,0.0854143036778,,,,,"2026-02-24T06:52:03.000+09:00",0,-8186,0,0.00182982616651,-0.0786825251601,-0.0219579139982,0,0.00542986425339,0.0325791855204,0.0722519252465,0.0704352254476,0.0159094202603,0.00452756669393,0.0113818535664,0.028942601076,20.6057519631,"test",5117.66666667,0.0678694717645,1.07225192525,1.06786947176,412503.8,143695.8,1.13221819984,452819111,0.629454723103,5447.68126108,4745.81873892,1.02467540063,-375341,-406185,-416307,371804,402394,411547,0,0,0,,,,,,,,,,,,,,,0.00646635207187,-0.0017417677643,-0.0173260805787,-0.00911796074249,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-02-24T00:00:00.000+09:00",5470,5500,5365,5475,110797,0.00182982616651,0.0906374501992,0.102719033233,71.0573163409,5252.51547614,5151.03589149,101.479584652,40.0904385163,61.3891461357,5122.25,5106.2,156.51622096,0.0186197306588,0.149035996529,-0.16379953691,,,,,"2026-02-25T06:52:03.000+09:00",0,-23445,0,-0.0237442922374,-0.153424657534,-0.0328767123288,0,0.000914913083257,0.0247026532479,0.068866220899,0.0722259214289,0.0185350839547,0.00732245452352,0.0112126294312,0.0285874376183,20.2234025334,"test",5126.16666667,0.068049549696,1.0688662209,1.0680495497,423322,147062.3,0.753401789582,452929908,0.637937119167,5503.94981661,4740.55018339,0.962077769821,-223943,-255160,-243488,218389,250680,238611,0,0,0,,,,,,,,,,,,,,,0.0211337834347,0.0112935008116,-0.0193039572682,-0.00946367464512,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-02-25T00:00:00.000+09:00",5490,5490,5325,5345,110306,-0.0237442922374,0.0378640776699,0.0594648166501,60.8678262473,5266.74386443,5165.40360323,101.340261196,52.3404030522,48.9998581439,5137.25,5106.7,157.122205177,0.0194458091486,0.15254166916,-0.179504068065,,,,,"2026-02-26T06:52:03.000+09:00",0,-58897,0,-0.0280636108513,-0.0851262862488,0.00467726847521,0,0.0027397260274,0.0301369863014,0.0404399240839,0.0466641862651,0.0189598243585,0.00979240468704,0.00916741967145,0.0293961094813,20.194930426,"test",5132.41666667,0.0414197340434,1.04043992408,1.04141973404,266114.2,149895.25,0.735887227914,452819602,0.571191215199,5529.07234495,4745.42765505,0.765107392009,114472,-287588,-262892,-142259,255211,229943,0,0,0,,,,,,,,,,,,,,,0.019133482086,0.000214592274678,-0.0428777743235,-0.0239588845121,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-02-26T00:00:00.000+09:00",5345,5345,5160,5195,137985,-0.0280636108513,-0.0554545454545,0.0246548323471,51.6622755922,5255.70634683,5167.59592892,88.1104179051,59.4944060228,28.6160118823,5143.5,5104.3,159.113476236,0.0205845884044,0.152160809762,-0.0686081699952,,,,,"2026-02-27T06:52:02.000+09:00",0,132039,0,-0.00384985563041,-0.046198267565,0.0394610202117,0,0,0.0346117867166,0.0100126373092,0.0177693317399,0.0169606194235,0.0114522437003,0.00550837572325,0.0306281956181,20.3903521675,"test",5134.91666667,0.0117009363995,1.01001263731,1.0117009364,160693.8,153071.6,0.901440894327,452681617,0.489945228246,5534.81956251,4752.18043749,0.565802997006,92591,-238726,-225481,-139689,187045,174090,0,0,0,,,,,,,,,,,,,,,0.0367217523086,0.0196524350998,-0.0647853631598,-0.047716045951,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-02-27T00:00:00.000+09:00",5190,5225,5145,5175,62069,-0.00384985563041,-0.0633484162896,0.0197044334975,50.564209151,5243.28998578,5168.14437863,75.1456071454,62.6246462473,12.5209608981,5148.5,5102.2,153.462513648,0.0206167174211,0.151595530725,-0.423273629273,,,,,"2026-03-03T06:52:02.000+09:00",0,-49038,0,-0.0270531400966,-0.0608695652174,0.0454106280193,0,-0.000962463907603,0.0153994225217,0.00514713023211,0.0142683548273,0.0145208902696,0.0121013809174,0.00241950935229,0.0296545920092,19.5875965697,"test",5137,0.00739731360716,1.00514713023,1.00739731361,116770.4,154784.7,0.401002166235,452619548,0.455490109811,5538.74479497,4758.25520503,0.533953047346,48818,182911,-132827,-96772,-230783,82116,0,0,0,,,,,,,,,,,,,,,-0.0100106702266,0.00389681437529,0.00616081459617,-0.0077466700057,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-03-03T00:00:00.000+09:00",5125,5170,5000,5035,141554,-0.0270531400966,-0.0786825251601,0.00599400599401,43.5812778338,5211.24537258,5158.28183206,52.9635405144,60.6924251007,-7.72888458637,5150,5098.1,155.00090553,0.02128993429,0.150777668024,-0.079185211845,,,,,"2026-03-04T06:52:02.000+09:00",0,44076,0,-0.0794438927507,-0.0268123138034,-0.00595829195631,0,-0.00966183574879,0.0328502415459,-0.0223300970874,-0.0123771601185,0.0105190745808,0.0120541062762,-0.00153503169541,0.030784688288,20.3846053553,"test",5135.5,-0.0195696621556,0.977669902913,0.980430337844,112542.2,158817.85,0.891297798075,452477994,0.418528206999,5538.25249516,4761.74750484,0.351900501049,-51738,36015,-200808,47190,-69403,167022,0,0,0,,,,,,,,,,,,,,,-0.0724232198881,-0.0461778366505,0.0453700797915,0.0191246965539,,,0,1,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-03-04T00:00:00.000+09:00",5005,5005,4635,4635,243375,-0.0794438927507,-0.153424657534,-0.090284592738,30.5849855486,5122.59223834,5119.52021487,3.0720234614,49.1683447729,-46.0963213115,5127,5085.2,172.500840849,0.027092653127,0.174917731892,0.347878081154,,,,,"2026-03-05T06:52:02.000+09:00",0,-22514,0,0.0550161812298,0.0733549083064,0.149946062567,1,-0.00595829195631,0.0734856007944,-0.0959625511995,-0.0885314245261,0.000662788233312,0.0106080571247,-0.00994526889136,0.037217009892,20.8437502216,"test",5124.83333333,-0.0955803440762,0.9040374488,0.904419655924,139057.8,167645.8,1.45172142696,452234619,0.303975405289,5575.40160571,4678.59839429,-0.0486153414025,-175,-14958,-157752,25024,-6320,133096,0,0,0,,,,,,,,,,,,,,,-0.120576804543,-0.139984178606,0.0411329117921,0.0605402858552,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-03-05T00:00:00.000+09:00",4750,4940,4730,4890,101955,0.0550161812298,-0.0851262862488,-0.0392927308448,42.3813337542,5086.80881705,5102.51871748,-15.709900423,36.1926957337,-51.9025961567,5117,5079.1,181.965066503,0.0300303343307,0.179803043274,-0.308888791573,,,,,"2026-03-06T06:52:02.000+09:00",0,95371,0,0.0132924335378,0.021472392638,0.0521472392638,1,0.024811218986,0.0453074433657,-0.0443619308188,-0.0372310054931,-0.0032126585732,0.0074013692707,-0.0106140278439,0.0372116700415,20.0272344029,"test",5117.91666667,-0.0445330945209,0.955638069181,0.955466905479,137387.6,169037.85,0.60314893972,452336574,0.353551882019,5577.02608622,4656.97391378,0.253274861142,-116735,-48296,-276602,134572,46048,241114,0,0,0,,,,,,,,,,,,,,,0.0962709628274,0.141010179469,-0.0412547815977,-0.0859939982396,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-03-06T00:00:00.000+09:00",4890,5050,4825,4955,51970,0.0132924335378,-0.046198267565,0.00202224469161,44.9494444005,5066.53053751,5091.59140507,-25.060867564,23.9419830742,-49.0028506382,5117.5,5073.8,185.038990324,0.0295328768002,0.179501075902,-0.528824173694,,,,,"2026-03-09T06:52:01.000+09:00",0,-4214,0,-0.0191725529768,0.0151362260343,0.0726538849647,1,0,0.0460122699387,-0.0317537860283,-0.0234144034057,-0.00505769274753,0.00483188356693,-0.00988957631447,0.0373438931028,19.3665743586,"test",5111.33333333,-0.0305856267119,0.968246213972,0.969414373288,120184.6,167245.3,0.31074116881,452388544,0.399133488355,5576.79837796,4658.20162204,0.323099745398,-71342,-127918,-315926,-23170,47116,182418,0,0,0,,,,,,,,,,,,,,,0.000173713712638,0.0342705636818,0.0131187198252,-0.020978130144,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-03-09T00:00:00.000+09:00",4940,4940,4780,4860,55953,-0.0191725529768,-0.0608695652174,-0.0260521042084,42.0028255122,5034.75660866,5074.43648618,-39.6798775171,11.2176109559,-50.897488473,5111,5066.7,184.321919587,0.0297650026535,0.18387374239,-0.516465462146,,,,,"2026-03-10T06:52:01.000+09:00",0,-17789,0,0.0082304526749,0.0442386831276,0.0637860082305,1,-0.00302724520686,0.0322906155399,-0.0491097632557,-0.0407957842383,-0.00816458385126,0.00230815040245,-0.0104727342537,0.0379263209026,19.4210610522,"test",5104.08333333,-0.0478211889174,0.950890236744,0.952178811083,118961.4,168245.35,0.332567883748,452332591,0.369448249238,5580.88934868,4641.11065132,0.232915844223,-219687,-283463,-402314,117595,208047,267790,0,0,0,,,,,,,,,,,,,,,-0.0596253807161,-0.0453722708653,0.0404528277393,0.0261997178885,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-03-10T00:00:00.000+09:00",4905,4985,4880,4900,42153,0.0082304526749,-0.0268123138034,-0.0268123138034,43.6770215987,5014.02482271,5061.51526498,-47.4904422665,-0.523999688569,-46.9664425779,5104.25,5059.8,180.084639616,0.0297524070352,0.187245198658,-0.574943820967,,,,,"2026-03-11T06:52:01.000+09:00",0,-29124,0,0.015306122449,0.0418367346939,0.0387755102041,1,0.00925925925926,0.0216049382716,-0.0400156732135,-0.0315822759793,-0.00969192699316,-0.000106938711953,-0.00958498828121,0.0367519672686,19.1460516242,"test",5095.58333333,-0.0383829133073,0.959984326787,0.961617086693,99081.2,167416.9,0.251784616726,452374744,0.366328011091,5582.12315263,4626.37684737,0.286292660638,-152503,-149061,-479831,69040,67898,352076,0,0,0,,,,,,,,,,,,,,,0.0534514372976,0.0321152520231,-0.0452209846227,-0.0238847993482,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-03-11T00:00:00.000+09:00",4910,5065,4900,4975,52471,0.015306122449,0.0733549083064,-0.00300601202405,46.7792004754,5008.02100383,5055.10672683,-47.0857229987,-9.8363443506,-37.2493786481,5103.5,5053.2,179.007165358,0.0298943468595,0.18757108498,-0.528832250024,,,,,"2026-03-12T06:52:00.000+09:00",0,12862,0,0.00402010050251,0.0462311557789,0.0623115577889,1,0.00204081632653,0.0336734693878,-0.0251787988635,-0.0154753423573,-0.00946446693441,-0.00197715464334,-0.00748731229108,0.0359813397704,19.3801965684,"test",5087.91666667,-0.0221931045778,0.974821201136,0.977806895422,60900.4,167628.35,0.313019844197,452427215,0.39590648002,5582.1345161,4624.8654839,0.365763964279,-61648,-189391,-509188,73524,95616,379990,0,0,0,,,,,,,,,,,,,,,0.0139826012772,-0.000747134519373,0.00132352117182,0.0160532569684,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-03-12T00:00:00.000+09:00",4975,5015,4935,4995,35710,0.00402010050251,0.021472392638,0.00604229607251,47.6079063042,5006.01777247,5050.6543767,-44.636604222,-16.7963963249,-27.8402078971,5105,5047.8,171.935224975,0.0298789528468,0.186904766964,-0.601432513268,,,,,"2026-03-13T06:51:45.000+09:00",0,31712,0,0.00700700700701,0.035035035035,0.041041041041,1,0,0.0160804020101,-0.0215475024486,-0.0104600023773,-0.0089362571015,-0.00336264190688,-0.00557361519462,0.0344214664615,18.9993787373,"test",5082.5,-0.0172159370389,0.978452497551,0.982784062961,47651.4,166919.95,0.213934883158,452462925,0.423224126295,5582.07441768,4627.92558232,0.384714002759,76732,-89996,-403626,-51104,22371,300634,0,0,0,,,,,,,,,,,,,,,-0.00475940070767,0.0101774231855,0.00877950121018,-0.00615732268301,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-03-13T00:00:00.000+09:00",4995,5115,4950,5030,44880,0.00700700700701,0.0151362260343,0.0120724346076,49.1015475872,5009.70734594,5049.12442287,-39.4170769271,-21.3205324453,-18.0965444818,5108,5043.2,171.439851763,0.0299101348016,0.185743158508,-0.562342791894,,,,,"2026-03-16T06:51:47.000+09:00",0,-3822,0,0.00894632206759,0.0477137176938,0.0457256461233,1,0,0.033033033033,-0.0152701644479,-0.0026173857868,-0.00783639700341,-0.00423867444241,-0.003597722561,0.0340834695353,19.2349228077,"test",5077.75,-0.00940377135542,0.984729835552,0.990596228645,46233.4,167403.5,0.268094753097,452507805,0.4248901606,5582.38802683,4633.61197317,0.417788818869,61916,-15803,-413544,-34031,57037,322578,0,0,0,,,,,,,,,,,,,,,-0.0171960775534,0.00397074190178,0.0242030845604,0.00303626510523,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-03-16T00:00:00.000+09:00",5030,5100,4985,5075,50380,0.00894632206759,0.0442386831276,0.00995024875622,51.0344089658,5019.75236964,5051.04113228,-31.2887626428,-23.3141784848,-7.97458415801,5110.5,5040.6,167.40843378,0.0298781870555,0.185162861075,-0.538533853164,,,,,"2026-03-17T06:51:45.000+09:00",0,-24793,0,0.00591133004926,0.0137931034483,0.0669950738916,1,0,0.0228628230616,-0.00694648273163,0.00682458437488,-0.00616527342716,-0.00459392679504,-0.00157134663212,0.0329868835034,19.3594313577,"test",5074.33333333,0.00013138014846,0.993053517268,1.00013138015,45118.8,167644.7,0.300516509022,452558185,0.425717603956,5583.63740076,4637.36259924,0.462484470745,14556,44852,-524435,14803,-7176,433329,0,0,0,,,,,,,,,,,,,,,0.0114101078138,-0.0127237718568,-0.00246378574617,0.0216700939244,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-03-17T00:00:00.000+09:00",5115,5220,5055,5105,78047,0.00591133004926,0.0418367346939,0.0189620758483,52.3339754062,5032.8673897,5055.03808545,-22.1706957518,-23.0854819382,0.914786186421,5115.25,5038.8,167.236402795,0.0298826076673,0.184119419614,-0.419545393038,,,,,"2026-03-18T06:51:57.000+09:00",0,-8475,0,0.0195886385896,0.0470127326151,0.37806072478,1,0.00788177339901,0.0325123152709,-0.00200381213039,0.0131380487418,-0.00434293746362,-0.00452213162355,0.000179194159926,0.0327593345339,19.8030422214,"test",5072.08333333,0.00648977244722,0.99799618787,1.00648977245,52297.6,169106.2,0.461526543675,452636232,0.459548496743,5586.15843059,4644.34156941,0.489116780106,-28060,34447,-484784,40193,-6476,394413,0,0,0,,,,,,,,,,,,,,,0.0163301710857,-0.00118598951058,-0.0104188410364,0.00709731955984,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-03-18T00:00:00.000+09:00",5105,5210,5090,5205,75426,0.0195886385896,0.0462311557789,0.0368525896414,56.4802434338,5059.34932974,5066.14637542,-6.79704567191,-19.827794685,13.0307490131,5124.5,5041.2,163.862374024,0.0301453169638,0.18356077999,-0.436833224739,,,,,"2026-03-19T06:51:56.000+09:00",0,-33898,0,-0.00672430355427,0.0172910662824,0.295869356388,1,0,0.0235063663075,0.0157088496439,0.0324922637467,-0.00130586852486,-0.00380937457924,0.00250350605438,0.0314817241161,19.7882823057,"test",5070.83333333,0.0264585045193,1.01570884964,1.02645850452,56888.6,170042.2,0.443572242655,452711658,0.462523420657,5594.82860853,4654.17139147,0.585578464227,-2912,42933,-416576,3012,-13475,326501,0,0,0,,,,,,,,,,,,,,,0.0504478342269,0.0241349587489,-0.0308591956373,-0.0045463201593,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-03-19T00:00:00.000+09:00",5155,5205,5125,5170,38841,-0.00672430355427,0.035035035035,0.00388349514563,54.6872158067,5076.37250978,5073.8392365,2.53327328723,-15.3555810905,17.8888543778,5125.5,5042.9,157.872204451,0.0297019956957,0.183641080331,-0.631539657125,,,,,"2026-03-20T06:51:56.000+09:00",0,-18631,0,0.0193423597679,0.0386847195358,0.34332688588,1,-0.00960614793468,0.0153698366955,0.00868207979709,0.0252037518095,0.00048999483312,-0.00297013173898,0.0034601265721,0.0305362097584,19.1178596412,"test",5070.41666667,0.0196400690279,1.0086820798,1.01964006903,57514.8,127167,0.305433013282,452672817,0.25076631516,5596.12617862,4654.87382138,0.547277438041,36396,4516,-421364,-36368,7560,331190,0,0,0,,,,,,,,,,,,,,,-0.0273095663651,-0.017949466669,0.0205852628108,0.0112251631147,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-03-20T00:00:00.000+09:00",5200,5290,5175,5270,37565,0.0193423597679,0.0477137176938,-0.0418181818182,58.7195074093,5106.16135443,5088.36966342,17.7916910098,-8.72612667046,26.5178176802,5114,5049,155.16704699,0.0258295824787,0.173618963677,-0.86707665679,,,,,"2026-03-23T06:51:56.000+09:00",0,9090,0,-0.0237191650854,0.0246679316888,0.264705882353,1,0.00580270793037,0.0222437137331,0.030504497458,0.043771043771,0.00337603244967,-0.00165581151242,0.00503184396209,0.029443462427,19.1036136914,"test",5071.25,0.0391915208282,1.03050449746,1.03919152083,56051.8,95790.9,0.392156248662,452710382,0.00535645870328,5557.94369012,4670.05630988,0.675697958402,66475,39006,-343441,-66486,-38931,252267,0,0,0,,,,,,,,,,,,,,,0.00311978373201,0.015776401861,0.0162225760359,0.00356595790691,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-03-23T00:00:00.000+09:00",5250,5250,5135,5145,47645,-0.0237191650854,0.0137931034483,-0.068778280543,52.4378950806,5112.13653067,5092.56450317,19.5720275045,-3.06649583546,22.63852334,5095,5052.3,153.726543634,0.026214442659,0.15801936964,-0.693633977711,,,,,"2026-03-24T06:51:55.000+09:00",0,-33294,0,0.0388726919339,0.0515063168124,0.314868804665,1,-0.00379506641366,0.0218216318786,0.00981354268891,0.0183480790927,0.00380408697853,-0.000596014739643,0.00440010171817,0.0298788228637,19.3173136241,"test",5070.08333333,0.0147762199832,1.00981354269,1.01477621998,55504.8,84088.85,0.566603063307,452662737,-0.189721348312,5497.55434416,4692.44565584,0.562103416254,56448,84825,29125,-60647,-88925,-118837,0,0,0,,,,,,,,,,,,,,,-0.0649432643742,-0.0556426062401,0.0412240992888,0.0319234411547,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-03-24T00:00:00.000+09:00",5195,5355,5155,5345,55473,0.0388726919339,0.0470127326151,-0.0219579139982,59.8404585246,5147.9616798,5111.26342886,36.6982509406,4.88645351974,31.8117974208,5089,5059.6,157.746076231,0.0276879120379,0.150693533264,-0.468503504964,,,,,"2026-03-25T06:51:55.000+09:00",0,11190,0,-0.00935453695042,-0.0636108512629,0.192703461179,0,0.00971817298348,0.0388726919339,0.0503045785027,0.0564076211558,0.00686590288879,0.000914210200139,0.00595169268865,0.0295128299778,19.5075685217,"test",5071.75,0.0538768669591,1.0503045785,1.05387686696,50990,78727.75,0.704618130202,452718210,-0.0640822327578,5472.43969539,4705.56030461,0.833820419584,39503,72079,-6520,-43753,-76386,-84367,0,0,0,,,,,,,,,,,,,,,0.0274097026315,0.0223814603105,0.0114629893025,0.0164912316234,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-03-25T00:00:00.000+09:00",5400,5410,5050,5295,40718,-0.00935453695042,0.0172910662824,-0.0328767123288,57.4338061612,5170.58295983,5124.87354524,45.7094145905,13.0510457339,32.6583688566,5080,5065.9,172.192785072,0.0277436482451,0.139411222185,-0.693972242024,,,,,"2026-03-26T06:51:55.000+09:00",0,-40714,0,0.014164305949,0.00661000944287,0.207743153919,1,0.0102899906455,0.067352666043,0.0423228346457,0.0452239483606,0.00863256177347,0.00246478672973,0.00616777504375,0.0325198838663,19.1889437968,"test",5071.58333333,0.0440526462807,1.04232283465,1.04405264628,44048.4,75223.8,0.541291452971,452677492,-0.167776687697,5434.10450435,4725.89549565,0.803582695729,38612,80530,-80886,-43068,-85011,-9190,0,0,0,,,,,,,,,,,,,,,0.0158968800415,0.0339830931659,-0.0252514169919,-0.0433376301164,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-03-26T00:00:00.000+09:00",5300,5450,5225,5370,89847,0.014164305949,0.0386847195358,0.00467726847521,60.0305132473,5201.26250447,5143.03106041,58.2314440646,22.0871254,36.1443186645,5081.25,5073.6,175.964728996,0.0274373814381,0.14090732301,0.318026892869,,,,,"2026-03-27T06:51:55.000+09:00",0,13399,0,0.00558659217877,-0.0418994413408,0.177839851024,0,0.000944287063267,0.042492917847,0.0568265682657,0.0584200567644,0.0108438443323,0.00411305873371,0.00673078559861,0.0327681059582,19.9944466922,"test",5073.33333333,0.0584756898817,1.05682656827,1.05847568988,54249.6,74200.85,1.21086213972,452767339,-0.0352172515544,5439.24266752,4723.25733248,0.90329038301,15307,63736,-70040,-13549,-66106,9873,0,0,0,,,,,,,,,,,,,,,-0.0322125550095,-0.0197576646113,0.0463768609585,0.0339219705603,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-03-27T00:00:00.000+09:00",5325,5475,5250,5400,81078,0.00558659217877,0.0246679316888,0.0394610202117,61.0539620037,5231.83750378,5162.06579667,69.7717071104,31.6240417421,38.1476653683,5091.5,5083,179.467248353,0.0266474936681,0.149820920035,0.206756495213,,,,,"2026-03-30T06:51:55.000+09:00",0,24814,0,0.00185185185185,-0.0157407407407,0.175,0,-0.00837988826816,0.0418994413408,0.0605911813807,0.0623647452292,0.0129206865019,0.00585630402632,0.00706438247561,0.0332346756209,19.8973211681,"test",5075.66666667,0.0638996519341,1.06059118138,1.06389965193,62952.2,71355.5,1.13625438824,452848417,0.116879567798,5472.90660718,4710.09339282,0.904424037488,64948,70552,-34163,-63979,-73879,-8657,0,0,0,,,,,,,,,,,,,,,-0.0039538793435,0.0042845579955,0.00954047152227,0.00130203418328,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-03-30T00:00:00.000+09:00",5400,5435,5260,5410,124884,0.00185185185185,0.0515063168124,0.0454106280193,61.4086859654,5259.24711859,5180.43129322,78.8158253702,41.0623984677,37.7534269024,5103.25,5093,179.148159185,0.0266106668262,0.158619655372,1.04156344561,,,,,"2026-03-31T06:51:55.000+09:00",0,-23994,0,-0.0748613678373,-0.0443622920518,0.195933456562,0,0,0.0324074074074,0.0601087542252,0.0622422933438,0.0145685444307,0.00759009213821,0.0069784522925,0.0331142623262,20.3311449587,"test",5079.08333333,0.0651528326962,1.06010875423,1.0651528327,78400,74496.25,1.67637968354,452973301,0.237430071983,5507.98787814,4698.51212186,0.878948964958,20055,44137,-109649,-16994,-41358,70588,0,0,0,,,,,,,,,,,,,,,-0.0297065383067,-0.0301880842043,0.0315583901585,0.0320399360561,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-03-31T00:00:00.000+09:00",5425,5475,5005,5005,138479,-0.0748613678373,-0.0636108512629,-0.00595829195631,43.9495892669,5220.13217727,5167.43638261,52.6957946578,43.3890777057,9.30671695204,5101.75,5094.8,199.923290672,0.0309577468658,0.159145018732,1.33151388849,,,,,"2026-04-01T06:51:55.000+09:00",0,64271,0,0.0649350649351,0.016983016983,0.281718281718,1,0.00277264325323,0.086876155268,-0.0189640809526,-0.017625814556,0.0105286303013,0.00866914639475,0.0018594839065,0.0399447134209,20.3566666618,"test",5075.91666667,-0.0139712038876,0.981035919047,0.986028796112,95001.2,74342.5,1.86271648115,452834822,0.239989238995,5507.70904966,4695.79095034,0.380837734642,7531,31764,-10771,-3510,-25863,-40827,0,0,0,,,,,,,,,,,,,,,-0.0426051200424,-0.0493744636647,-0.0322562477949,-0.0254869041726,,,0,1,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-04-01T00:00:00.000+09:00",5170,5340,5170,5330,56132,0.0649350649351,0.00661000944287,0.149946062567,55.0048847683,5237.03491922,5179.47813204,57.5567871804,46.2226196007,11.3341675798,5136.5,5103.4,209.571627052,0.0282620502577,0.138662264971,-0.308903952683,,,,,"2026-04-02T06:51:55.000+09:00",0,48956,0,-0.0347091932458,-0.00844277673546,0.18105065666,0,0.032967032967,0.033966033966,0.0376715662416,0.0444017713681,0.0107986467506,0.00867216127592,0.00212648547463,0.0393192546064,19.5165678594,"test",5080,0.0492125984252,1.03767156624,1.04921259843,98084,64980.35,0.863830373336,452890954,0.505025750092,5492.61936201,4780.38063799,0.77167857275,-10740,21200,-44728,14967,-15844,-18714,0,0,0,,,,,,,,,,,,,,,0.0843628648223,0.0606144110073,-0.0194277998872,0.00432065392774,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-04-02T00:00:00.000+09:00",5335,5370,5145,5145,74107,-0.0347091932458,-0.0418994413408,0.0521472392638,49.0716044777,5222.87570088,5176.92419634,45.9515045452,46.1683965896,-0.216892044409,5149.25,5108.2,210.673653691,0.027459397455,0.13115982149,0.38298775302,,,,,"2026-04-03T06:51:54.000+09:00",0,-58888,0,0.0330417881438,0.0106899902818,0.196307094266,1,0.00093808630394,0.0422138836773,-0.00082536291693,0.00720410320661,0.00893129340042,0.00897344928855,-4.21558881262e-05,0.0409472601927,19.7590459246,"test",5081,0.01259594568,0.999174637083,1.01259594568,94936,63587.95,1.16542521028,452816847,0.377644663808,5486.9373554,4811.5626446,0.493707197009,-61025,-32195,-53939,64482,36673,498,0,0,0,,,,,,,,,,,,,,,-0.044654753865,-0.0536114246806,0.00994556061919,0.0189022314348,,,0,1,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-04-03T00:00:00.000+09:00",5200,5345,5200,5315,44664,0.0330417881438,-0.0157407407407,0.0726538849647,53.9837038251,5237.04866998,5187.15203365,49.8966363318,46.914044538,2.9825917938,5167.25,5117.3,209.911249856,0.0281605909193,0.128769917061,-0.67081776682,,,,,"2026-04-06T06:51:54.000+09:00",0,61895,0,-0.0272812793979,-0.0103480714958,0.121354656632,0,0.0106899902818,0.0281827016521,0.02859354589,0.0386336544662,0.00938789018473,0.00882672521882,0.000561164965907,0.0394941203869,19.285211382,"test",5086.83333333,0.04485436257,1.02859354589,1.04485436257,87653.2,63222.65,0.706455676882,452861511,0.374048699319,5499.94317697,4834.55682303,0.722051442935,-37809,-70993,22762,90078,128194,72421,0,0,0,,,,,,,,,,,,,,,0.0273688634996,0.00701478690573,0.00567292464424,0.0260270012381,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-04-06T00:00:00.000+09:00",5315,5365,5155,5170,30443,-0.0272812793979,-0.0443622920518,0.0637860082305,49.5902393753,5226.73348998,5185.88151263,40.8519773461,45.7016310996,-4.84965375356,5182.75,5121.8,209.917589152,0.0285457818268,0.116310695428,-1.10364549706,,,,,"2026-04-07T06:51:54.000+09:00",0,-16676,0,-0.0154738878143,0.0473887814313,0.130560928433,1,0,0.0395108184384,-0.00246008393228,0.00941075403179,0.00790173643057,0.00883977390709,-0.000938037476511,0.0406030153099,18.8742393355,"test",5090,0.0157170923379,0.997539916068,1.01571709234,68765,61947.15,0.49143503777,452831068,0.402340543512,5484.15462837,4881.34537163,0.478849030837,-739,406,174220,56091,57241,-80218,0,0,0,,,,,,,,,,,,,,,0.0135811652688,-0.0153983548766,-0.0408624446667,-0.0118829245213,,,0,1,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-04-07T00:00:00.000+09:00",5215,5215,5090,5090,27638,-0.0154738878143,0.016983016983,0.0387755102041,47.3028584664,5205.69756845,5178.77917837,26.9183900798,41.9449828957,-15.0265928159,5192.25,5124.9,203.85204707,0.0288159127489,0.106339328942,-1.14947876591,,,,,"2026-04-08T06:51:54.000+09:00",0,2573,0,0.0383104125737,0.382121807466,0.157170923379,1,0.00870406189555,0.0241779497099,-0.0196928114016,-0.00680988897344,0.0052884852809,0.00824066461604,-0.00295217933514,0.0400495180884,18.761980033,"test",5091.83333333,-0.000360053680731,0.980307188598,0.999639946319,46596.8,61221.4,0.451443449513,452803430,0.350111235614,5468.32019035,4916.17980965,0.314811588549,-420,-40146,98144,54654,94837,-13888,0,0,0,,,,,,,,,,,,,,,0.00815546948533,-0.0101587786551,-0.0236293572996,-0.00531510915921,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-04-08T00:00:00.000+09:00",5260,5340,5160,5285,64893,0.0383104125737,-0.00844277673546,0.0623115577889,52.9942981389,5217.89794253,5186.64738738,31.2505551552,39.8060973476,-8.55554219241,5207.75,5131.3,207.148329422,0.0297550256819,0.0998029816856,0.104628452188,,,,,"2026-04-09T06:51:54.000+09:00",0,54100,0,-0.0160832544939,0.276253547777,0.0974456007569,1,0.0333988212181,0.0353634577603,0.0148336613701,0.0299534231092,0.00591306625452,0.00753190110644,-0.00161883485192,0.0391955211773,19.6531229399,"test",5096.91666667,0.036901394634,1.01483366137,1.03690139463,48349,61842.5,1.04932691919,452868323,0.356638234224,5467.62448894,4947.87551106,0.64862944092,14339,-45914,98749,-12873,100354,-13976,0,0,0,,,,,,,,,,,,,,,0.0687124871241,0.0512380272588,-0.0304020745505,-0.0129276146851,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-04-09T00:00:00.000+09:00",5310,5310,5120,5200,23591,-0.0160832544939,0.0106899902818,0.041041041041,50.4371571359,5215.14441291,5187.63646979,27.5079431184,37.3464665017,-9.83852338331,5218,5134.4,205.923448749,0.030057578913,0.0923669899352,-1.26280973621,,,,,"2026-04-10T06:51:48.000+09:00",0,-6398,0,0.0115384615385,0.335576923077,0.0875,1,0.00473036896878,0.0359508041627,-0.00344959754695,0.0127765659084,0.00528998906123,0.00718201278879,-0.00189202372756,0.039600663221,18.6250344751,"test",5100.5,0.0195078913832,0.996550402453,1.01950789138,38245.8,61236.55,0.385243780063,452844732,0.311747640911,5458.98547674,4977.01452326,0.462653351058,-48716,12715,48772,47444,40203,18330,0,0,0,,,,,,,,,,,,,,,-0.016063443193,-0.0127081708492,-1.98113008474e-05,-0.00337508364465,,,0,1,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-04-10T00:00:00.000+09:00",5220,5280,5200,5260,30632,0.0115384615385,-0.0103480714958,0.0457256461233,52.1908501053,5222.04527246,5192.99673129,29.0485411738,35.6868814361,-6.63834026238,5229.5,5138.2,196.928916696,0.030107979751,0.0862234927086,-0.984637811487,,,,,"2026-04-13T06:51:48.000+09:00",0,13028,0,0.0294676806084,0.26711026616,0.0617870722433,1,0.00384615384615,0.0153846153846,0.00583229754279,0.0237047993461,0.00552253634482,0.0067845782198,-0.00126204187498,0.0374389575467,18.8976868051,"test",5106,0.030160595378,1.00583229754,1.03016059538,35439.4,60524.15,0.506112023052,452875364,0.303646560918,5454.95287756,5004.04712244,0.56764162944,-41040,-43377,-4812,37178,41937,57321,0,0,0,,,,,,,,,,,,,,,0.0139944375313,0.0163847583643,-0.0024559759928,-0.00484629682585,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-04-13T00:00:00.000+09:00",5230,5470,5125,5415,172811,0.0294676806084,0.0473887814313,0.0669950738916,56.4753287502,5251.73061516,5209.44141786,42.2891973006,37.007344609,5.28185269157,5246.5,5145,207.505422646,0.0306483973627,0.0867452164692,2.73259281041,,,,,"2026-04-14T06:51:58.000+09:00",0,11976,0,0.299168975069,0.249307479224,0.0360110803324,1,-0.00570342205323,0.0655893536122,0.0321166491947,0.0524781341108,0.00780963939069,0.00683422799797,0.000975411392719,0.0383204843298,20.6568819512,"test",5114.41666667,0.0587717726036,1.03211664919,1.0587717726,63913,66645.7,2.59298049236,453048175,0.367608112751,5474.0543891,5018.9456109,0.870241155673,-51318,-96493,32875,51161,95424,22382,0,0,0,,,,,,,,,,,,,,,-0.00857673920056,0.00567833728043,0.0380444198089,0.0237893433279,,,1,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-04-14T00:00:00.000+09:00",5500,7035,5470,7035,4010294,0.299168975069,0.382121807466,0.37806072478,78.3317436362,5526.07975129,5344.6679795,181.41177179,65.8882300452,115.523541745,5343,5185.6,308.397892457,0.0713343027493,0.301851276254,4.35447402376,,,,,"2026-04-15T06:51:58.000+09:00",0,467559,0,-0.0412224591329,-0.0938166311301,-0.203980099502,0,0.0156971375808,0.289012003693,0.316676024705,0.356641468683,0.0257870322373,0.00936577541509,0.0164212568223,0.043837653512,24.0630280829,"test",5149.75,0.366085732317,1.31667602471,1.36608573232,860444.2,263258.05,15.2333195509,457058469,0.839905370415,6149.39568451,4536.60431549,1.54911275723,-62625,-49490,14207,60664,46213,38801,0,0,0,,,,,,,,,,,,,,,0.0273954915281,0.0200392784405,0.271773483541,0.279129696629,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-04-15T00:00:00.000+09:00",7980,8000,6655,6745,4475538,-0.0412224591329,0.276253547777,0.295869356388,71.4179200906,5713.6059434,5448.39627732,265.209666084,105.752517253,159.457148831,5420,5218.6,382.440900139,0.0725045253228,0.371920208578,3.17863569577,,,,,"2026-04-16T06:51:58.000+09:00",0,-1193229,0,0.0296515937732,-0.051890289103,-0.196441808747,0,0.134328358209,0.19118692253,0.244464944649,0.292492239298,0.0393194464172,0.0156786534104,0.0236407930068,0.0566999110658,24.1306938946,"test",5180.5,0.301997876653,1.24446494465,1.30199787665,1742573.2,483263.65,9.26106898377,452582931,-0.0133185063681,6427.90376525,4412.09623475,1.15730481703,-20426,-78142,-22326,19965,74775,74274,0,0,0,,,,,,,,,,,,,,,0.0207180260567,0.0272310764075,-0.0619404851896,-0.0684535355404,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-04-16T00:00:00.000+09:00",6900,7735,6705,6945,5004214,0.0296515937732,0.335576923077,0.34332688588,73.1763119645,5903.05118288,5559.25581233,343.795370548,153.361087912,190.434282636,5508.75,5255.7,428.695121557,0.0723843101835,0.435214760474,2.68732752975,,,,,"2026-04-17T06:51:57.000+09:00",0,-246476,0,-0.040316774658,-0.0892728581713,-0.211663066955,0,0.0229799851742,0.152705707932,0.260721579306,0.32142245562,0.049502573153,0.0220822300809,0.0274203430721,0.0617271593315,24.2715681707,"test",5214.5,0.33186307412,1.26072157931,1.33186307412,2738697.8,731532.3,6.84072870056,457587145,0.335892755522,6707.49465588,4310.00534412,1.09906419309,-435988,-483765,-439509,371301,419281,430051,0,0,0,,,,,,,,,,,,,,,0.0221066127764,0.00914589172444,0.00754498099677,0.0205057020487,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-04-17T00:00:00.000+09:00",7320,7320,6600,6665,886660,-0.040316774658,0.26711026616,0.264705882353,66.9650119249,6020.27407782,5641.16278919,379.111288625,198.511128055,180.600160571,5578.5,5290.1,449.502612875,0.0734543335781,0.46379583464,0.0712147654935,,,,,"2026-04-20T06:51:57.000+09:00",0,-171049,0,0.0150037509377,-0.0480120030008,-0.171792948237,0,0.0539956803456,0.103671706263,0.194765617998,0.259900568987,0.0568809135221,0.029784115237,0.0270967982852,0.0674422524943,22.499842106,"test",5244.58333333,0.27083498848,1.194765618,1.27083498848,2909903.4,773987.05,1.14557472247,456700485,0.257762904431,6872.14253177,4284.85746823,0.919938264752,774230,765780,721962,-765567,-756532,-660280,0,0,0,,,,,,,,,,,,,,,-0.00548180628167,0.00607926257771,-0.0348349683764,-0.0463960372357,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-04-20T00:00:00.000+09:00",6810,7010,6405,6765,697675,0.0150037509377,0.249307479224,0.314868804665,68.0093979605,6134.84729662,5724.40998999,410.437306622,240.896363768,169.540942854,5659.5,5325.6,460.609569098,0.0729384216027,0.485987544696,-0.0691513828677,,,,,"2026-04-21T06:51:57.000+09:00",0,29533,0,-0.0576496674058,-0.0436067997044,-0.165558019217,0,0.0217554388597,0.0907726931733,0.195335276968,0.270279405137,0.0606707031222,0.035609218591,0.0250614845312,0.0680871499036,22.2750261981,"test",5274.91666667,0.282484715398,1.19533527697,1.2824847154,3014876.2,806488.55,0.865077377726,457398160,0.293582779322,7034.7232546,4284.2767454,0.901934739069,1154711,1127887,1075937,-981376,-957762,-846455,0,0,0,,,,,,,,,,,,,,,0.00438797658884,0.00411097056511,0.0106157743489,0.0108927803726,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-04-21T00:00:00.000+09:00",6800,6850,6250,6375,402652,-0.0576496674058,-0.0938166311301,0.192703461179,60.0375476276,6171.79386637,5772.60184259,399.19202378,272.55549577,126.63652801,5711,5352.4,470.566028448,0.0744505405398,0.490686477903,-0.268777863406,,,,,"2026-04-22T06:51:57.000+09:00",0,-22468,0,0.00313725490196,0.00627450980392,-0.0964705882353,1,0.00517368810052,0.0886917960089,0.116266853441,0.191054480233,0.0626183566714,0.0427538032581,0.0198645534133,0.0738142789722,21.6659673147,"test",5298.91666667,0.203076100461,1.11626685344,1.20307610046,2293347.8,823847.5,0.488745793366,456995508,0.259592825128,7112.15523765,4309.84476235,0.736947335369,1704066,1282926,1225054,-1488373,-1129756,-1014569,0,0,0,,,,,,,,,,,,,,,0.0272354958684,0.00355790100864,-0.0848851632741,-0.0612075684144,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-04-22T00:00:00.000+09:00",6350,6885,6125,6395,582036,0.00313725490196,-0.051890289103,0.207743153919,60.2945813217,6206.13327154,5818.7054098,387.427861739,295.529968964,91.8978927746,5766,5380.5,491.239883559,0.0743270367161,0.491771954236,-0.172582417532,,,,,"2026-04-23T06:51:57.000+09:00",0,45391,0,-0.0109460516028,-0.0156372165754,-0.0977326035966,0,-0.00392156862745,0.119215686275,0.10908775581,0.188551249884,0.0605829338137,0.0462126612923,0.0143702725214,0.0768162444971,22.0375592948,"test",5322.75,0.201446620638,1.10908775581,1.20144662064,1514647.4,850913.4,0.684013202754,457577544,0.287928947881,7183.77854406,4348.22145594,0.721825898916,456358,1242564,1139708,-334687,-1111184,-951899,0,0,0,,,,,,,,,,,,,,,0.00461143278438,0.00177264361382,-0.00147417788241,0.00136461128814,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-04-23T00:00:00.000+09:00",6465,6725,6210,6325,320623,-0.0109460516028,-0.0892728581713,0.177839851024,58.8674437766,6224.42046053,5856.20871278,368.211747755,310.066324722,58.1454230325,5813.75,5407.7,492.937034733,0.0744903043081,0.490396222393,-0.34886210426,,,,,"2026-04-24T06:51:57.000+09:00",0,-26807,0,0.00316205533597,-0.0268774703557,-0.0189723320158,0,0.0109460516028,0.0805316653636,0.0879380778327,0.169628492705,0.0582152960877,0.0490223438296,0.00919295225811,0.0779347090487,21.4302865712,"test",5344.08333333,0.183551903195,1.08793807783,1.1835519032,577929.2,862452.2,0.371757414498,457256921,0.260280047984,7239.27051897,4388.22948103,0.679320463367,69507,1633382,1130137,-153215,-1482278,-986121,10445,10445,10445,,,,,,,,,,,,,,,0.00901848415299,-0.00576571389867,-0.0199645357558,-0.00518033770414,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-04-24T00:00:00.000+09:00",6350,6455,6220,6345,254581,0.00316205533597,-0.0480120030008,0.175,59.164842039,6242.97115891,5892.4154748,350.555684118,318.164196601,32.3914875164,5861,5435.2,474.512960824,0.0745004302875,0.48802931922,-0.397971120109,,,,,"2026-04-27T06:51:57.000+09:00",0,12496,0,0.0197005516154,-0.0606776989756,0.0133963750985,0,0.00395256916996,0.0371541501976,0.0825797645453,0.167390344422,0.0552491227924,0.0501440814186,0.00510504137374,0.0747853366152,21.2027967162,"test",5365.33333333,0.18259194831,1.08257976455,1.18259194831,451513.4,871127.35,0.292243149064,457511502,0.267646573145,7291.16991997,4430.83008003,0.669210662747,-124303,384393,1035803,52477,-311712,-898113,20000,20000,20000,,,,,,,,,,,,,,,-2.77957506475e-05,0.0251466818813,0.00318985108662,-0.0219846265453,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-04-27T00:00:00.000+09:00",6345,6560,6300,6470,237678,0.0197005516154,-0.0436067997044,0.195933456562,61.0598666805,6277.89867293,5935.1995137,342.699159227,323.071189126,19.6279701005,5914,5464.1,459.190606479,0.0744979594322,0.486280403359,-0.413195154605,,,,,"2026-04-28T06:51:57.000+09:00",0,195491,0,-0.00850077279753,-0.096599690881,-0.0510046367852,0,0,0.0409771473601,0.0940142035847,0.184092531249,0.0529674125544,0.0499337232035,0.00303368935093,0.0709722730261,21.1536034836,"test",5388.58333333,0.200686636871,1.09401420358,1.20068663687,359514,876767.05,0.271084548627,457749180,0.272357349652,7351.93115273,4476.06884727,0.693333317434,-25527,62326,1094126,-7328,-137136,-942233,0,0,0,,,,,,,,,,,,,,,0.0215268630234,0.0185572833599,-0.00182631140792,0.00114326825553,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-04-28T00:00:00.000+09:00",6490,6530,6305,6415,230421,-0.00850077279753,0.00627450980392,0.281718281718,59.7460724725,6298.99118478,5970.74029046,328.250894321,324.107130165,4.14376415593,5984.5,5492.2,442.462706016,0.0720173392796,0.464606582835,-0.421422167169,,,,,"2026-04-29T06:51:57.000+09:00",0,79746,0,-0.0187061574435,-0.0818394388153,-0.21278254092,0,0.00309119010819,0.0347758887172,0.0719358342384,0.168020101234,0.0511692742512,0.0505233250453,0.000645949205912,0.0689731420135,21.1140576272,"test",5412.08333333,0.185310647471,1.07193583424,1.18531064747,325067.8,881364.15,0.261436773892,457518759,0.265720871447,7374.71904749,4594.28095251,0.654831715469,-18227,-88911,1104379,32626,38721,-949985,-10445,0,0,,,,,,,,,,,,,,,0.00392893153924,-0.0086447340521,-0.0124297043368,0.00014396125457,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-04-29T00:00:00.000+09:00",6360,6450,6255,6295,179992,-0.0187061574435,-0.0156372165754,0.18105065666,56.8708941363,6298.37715636,5994.75952821,303.617628149,320.009229762,-16.3916016128,6032.75,5517.7,424.786798444,0.0714074135549,0.451773939026,-0.458993380991,,,,,"2026-04-30T06:51:57.000+09:00",0,-65527,0,-0.022239872915,-0.0786338363781,-0.200158856235,0,-0.00857365549493,0.0303975058457,0.0434710538312,0.140873914856,0.04823155332,0.0508354614396,-0.00260390811958,0.067480031524,20.8481786318,"test",5432.08333333,0.158855564931,1.04347105383,1.15885556493,244659,887557.15,0.202794828479,457338767,0.250564879118,7395.46961533,4670.03038467,0.596223022348,-160163,-232128,886380,163470,186445,-749610,-20000,0,0,,,,,,,,,,,,,,,0.0075108944108,0.00385001398509,-0.0262170518543,-0.0225561714286,,,0,1,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-04-30T00:00:00.000+09:00",6250,6285,6140,6155,181130,-0.022239872915,-0.0268774703557,0.196307094266,53.628382119,6276.3191323,6006.62919278,269.689939517,309.945371713,-40.2554321959,6083.25,5537.8,405.516312841,0.0710630057847,0.427677772458,-0.462521371982,,,,,"2026-05-04T06:51:57.000+09:00",0,83190,0,-0.0316815597076,-0.0812347684809,-0.166531275386,0,-0.00714853057983,0.0230341540905,0.0117946821189,0.111452201235,0.0438163995966,0.0503566810257,-0.00654028142906,0.0658840475777,20.831990324,"test",5449.83333333,0.129392336157,1.01179468212,1.12939233616,216760.4,892908.3,0.202853977279,457157637,0.243070313043,7384.08540465,4782.41459535,0.527578431423,-286010,-293191,869141,270443,286522,-736272,0,-10445,0,,,,,,,,,,,,,,,-0.0137545023838,-0.0228721747824,-0.00848537053118,0.000632301867412,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-05-04T00:00:00.000+09:00",6165,6200,5905,5960,228374,-0.0316815597076,-0.0606776989756,0.121354656632,49.4032677165,6227.65465041,6003.1751785,224.479471905,292.852191752,-68.3727198465,6115.5,5547,397.622290495,0.0714667008186,0.41016975082,-0.439088453226,,,,,"2026-05-06T06:51:57.000+09:00",0,94094,0,-0.0192953020134,-0.0629194630872,-0.146812080537,0,0.00162469536962,0.0479285134037,-0.0254271931976,0.0744546601767,0.0376643409237,0.0491362737838,-0.0114719328601,0.0667151494119,21.0315656757,"test",5466.75,0.0902272831207,0.974572806802,1.09022728312,211519,902093.8,0.253159926385,456929263,0.225461698107,7369.69655557,4861.30344443,0.438008121889,-207580,-172188,934608,200790,187034,-839273,783,-19217,783,,,,,,,,,,,,,,,0.0512390757812,0.0179393634419,-0.0829206354887,-0.0496209231495,,,0,1,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-05-06T00:00:00.000+09:00",6010,6060,5830,5845,210816,-0.0192953020134,-0.096599690881,0.130560928433,47.0490710371,6168.78470419,5991.45849861,177.326205578,269.746994517,-92.4207889393,6149.25,5553.4,385.649269745,0.0712908233981,0.38542215267,-0.457789888856,,,,,"2026-05-07T06:51:56.000+09:00",0,59863,0,0.00769888793841,-0.0402053036784,-0.149700598802,0,0.00838926174497,0.0385906040268,-0.0494775785665,0.0525083732488,0.0303381018952,0.0461500418335,-0.0158119399383,0.0659793446955,20.9320828688,"test",5481,0.066411238825,0.950522421434,1.06641123883,206146.6,911112.45,0.231383074614,456718447,0.213331460897,7334.27858615,4964.22141385,0.371627569345,-89603,-296204,797516,105671,299444,-700030,0,0,0,,,,,,,,,,,,,,,0.0645193376378,-0.00294132186465,-0.0838146396512,-0.0163539801488,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-05-07T00:00:00.000+09:00",5885,6265,5525,5890,361119,0.00769888793841,-0.0818394388153,0.157170923379,48.0914492553,6125.8947497,5983.94305427,141.951695428,244.187934699,-102.236239271,6189.25,5561.9,410.960036192,0.0710821952312,0.352050549791,-0.372364267968,,,,,"2026-05-08T06:51:56.000+09:00",0,-131047,0,-0.0152801358234,-0.0492359932088,-0.157045840407,0,0.00684345594525,0.126603934987,-0.048349961627,0.0589906326975,0.0241004576279,0.0414580534294,-0.0173575958015,0.0697725019002,21.4779741,"test",5495.25,0.0718347663892,0.951650038373,1.07183476639,232286.2,927786.5,0.389226400686,457079566,0.230448276624,7278.71443265,5099.78556735,0.362661877234,-129868,-404832,739693,133663,387559,-657263,0,0,0,,,,,,,,,,,,,,,0.0142852113058,-0.00908136873332,-0.00658632336734,0.0167802566717,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-05-08T00:00:00.000+09:00",5900,5915,5700,5800,124305,-0.0152801358234,-0.0786338363781,0.0974456007569,46.135309578,6075.7570959,5970.31764285,105.439453056,216.43823837,-110.998785315,6215,5568.4,396.96289075,0.0709559889147,0.329913852329,-0.530497985372,,,,,"2026-05-11T06:51:56.000+09:00",0,90844,0,-0.025,-0.0655172413793,-0.138793103448,0,0.00169779286927,0.0365025466893,-0.0667739340306,0.0415918396667,0.0181792160441,0.0373169376501,-0.019137721606,0.0684418777155,20.3961066999,"test",5508.75,0.0528704334014,0.933226065969,1.0528704334,221148.8,930757.1,0.133552567045,456955261,0.219549117595,7240.20729611,5189.79270389,0.297601908622,-262249,-274274,658020,218038,241602,-608362,864,1647,1647,,,,,,,,,,,,,,,0.00106140813479,0.00712153304758,-0.0163415439582,-0.022401668871,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-05-11T00:00:00.000+09:00",5800,5950,5655,5655,191101,-0.025,-0.0812347684809,0.0875,43.0940107859,6011.02523499,5946.96078041,64.0644545809,185.963481613,-121.899027032,6237.75,5574.6,389.679827125,0.07112636991,0.305128915478,-0.493550586038,,,,,"2026-05-12T06:51:56.000+09:00",0,101608,0,-0.0123784261715,-0.0318302387268,-0.145888594164,0,0,0.0508620689655,-0.0934231092942,0.0144225594662,0.0113288160178,0.0328847889677,-0.0215559729499,0.06890889958,20.8008527526,"test",5520.25,0.024410126353,0.906576890706,1.02441012635,223143,939132.6,0.203486706776,456764160,0.208672768893,7189.40894626,5286.09105374,0.19382413611,-55566,-65760,790666,33468,62469,-714006,809,809,809,,,,,,,,,,,,,,,0.0432435316084,-0.000314642466797,-0.0682435316084,-0.0246853575332,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-05-12T00:00:00.000+09:00",5640,5770,5520,5585,174084,-0.0123784261715,-0.0629194630872,0.0617870722433,41.6660295874,5945.48289115,5920.14887075,25.3340203959,153.837589369,-128.503568973,6254,5582.4,379.702696616,0.0712306444694,0.285786113391,-0.510853110975,,,,,"2026-05-13T06:51:56.000+09:00",0,113155,0,0.00447627573859,-0.0116383169203,-0.109221128021,0,-0.0026525198939,0.0442086648983,-0.106971538216,0.000465749498424,0.00453608243437,0.027544778759,-0.0230086963247,0.0679861587495,20.6951329329,"test",5530.5,0.00985444354037,0.893028461784,1.00985444354,212285,946305.2,0.183961791608,456590076,0.196274521159,7147.65317657,5360.34682343,0.125693715673,-45287,-242539,735446,18376,205145,-676065,809,26,809,,,,,,,,,,,,,,,-0.0228949763751,-0.0232328921431,0.0105165502035,0.0108544659715,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-05-13T00:00:00.000+09:00",5590,5740,5535,5610,143593,0.00447627573859,-0.0402053036784,0.0360110803324,42.4001270966,5893.87013866,5897.17488033,-3.30474166229,122.409123163,-125.713864825,6263.75,5591.1,367.223932572,0.0710126408783,0.27474412747,-0.529790976906,,,,,"2026-05-14T06:51:56.000+09:00",0,-78265,0,-0.0017825311943,0.00623885918004,-0.0900178253119,1,0.000895255147717,0.0367054610564,-0.104370385153,0.00338037237753,-0.000589080510212,0.0218198080504,-0.0224088885606,0.0654588115101,20.5070441876,"test",5540.25,0.012589684581,0.895629614847,1.01258968458,198840.4,944844.3,0.151975304291,456733669,0.195031816353,7124.21426422,5403.28573578,0.120117867072,-84723,-269394,624615,89996,225927,-569527,-838,809,809,,,,,,,,,,,,,,,0.0262797406828,-0.00200120411434,-0.0218034649442,0.00647747985293,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-05-14T00:00:00.000+09:00",5650,5765,5535,5600,91729,-0.0017825311943,-0.0492359932088,-0.203980099502,42.171516631,5848.6593481,5875.16192623,-26.5025781277,92.6267829048,-119.129361032,6192,5602.4,357.422223102,0.0214468829311,0.268098362236,-0.487745361048,,,,,"2026-05-15T06:51:49.000+09:00",0,32735,0,-0.0321428571429,0.0285714285714,-0.0633928571429,1,0.00713012477718,0.0409982174688,-0.0956072351421,-0.000428387833785,-0.00473260323709,0.0165404969473,-0.0212731001844,0.0638253969826,20.0571157356,"test",5550.08333333,0.00899385895107,0.904392764858,1.00899385895,144962.4,748916.05,0.122482352995,456641940,-0.0278087911188,7022.03252948,5361.96747052,0.143387470387,-325878,-261770,527413,306570,235376,-468100,234,1043,1043,,,,,,,,,,,,,,,0.0175165508458,0.0120313017767,-0.0192990820401,-0.013813832971,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-05-15T00:00:00.000+09:00",5605,5650,5380,5420,172487,-0.0321428571429,-0.0655172413793,-0.196441808747,38.1809641288,5782.71175608,5841.44622799,-58.734471904,62.354531943,-121.089003847,6125.75,5618.1,351.177778595,0.0208935957146,0.278845317574,-0.345815213943,,,,,"2026-05-18T06:51:50.000+09:00",0,106378,0,0.010147601476,0.0645756457565,-0.000922509225092,1,0.000892857142857,0.0482142857143,-0.115210382402,-0.0352610313095,-0.0108366184325,0.0115045261887,-0.0223411446212,0.0647929480803,20.6559282458,"test",5556.75,-0.0246097089126,0.884789617598,0.975390291087,154598.8,533763.5,0.323152482326,456469453,0.36406779407,6979.81835207,5271.68164793,0.0868304929616,-140134,-120424,615738,139801,126908,-556229,0,-838,809,,,,,,,,,,,,,,,-0.0611708958693,-0.051440277393,0.0290280387264,0.0192974202501,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-05-18T00:00:00.000+09:00",5480,5600,5375,5475,137051,0.010147601476,-0.0318302387268,-0.211663066955,40.0477485755,5735.37148592,5814.30206295,-78.9305770347,34.0975101475,-113.028087182,6052.25,5629.8,342.165080124,0.019390684996,0.268114334434,-0.759051846627,,,,,"2026-05-19T06:52:00.000+09:00",0,-29863,0,0.00821917808219,0.133333333333,-0.00182648401826,1,0.0110701107011,0.0415129151292,-0.0953777520757,-0.027496536289,-0.0144165437506,0.0062278557347,-0.0206443994853,0.0624959050455,20.4360559543,"test",5562.16666667,-0.0156713510922,0.904622247924,0.984328648908,143788.8,290405.35,0.471930010931,456606504,-0.168840036866,6863.59749029,5240.90250971,0.144264629577,-67791,-281619,992812,61024,253483,-879804,1816,1816,2625,,,,,,,,,,,,,,,0.00305077417065,-0.0165778619603,0.00709682730537,0.0267254634363,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-05-19T00:00:00.000+09:00",5475,5745,5375,5520,180028,0.00821917808219,-0.0116383169203,-0.171792948237,41.6015927237,5702.23741116,5792.50191014,-90.26449898,9.22510832199,-99.489607302,5995,5641.1,344.153288687,0.0186724593447,0.2641097991,-0.50139107927,,,,,"2026-05-20T06:52:00.000+09:00",0,-69505,0,0.0226449275362,0.164855072464,-0.0371376811594,1,0,0.0675799086758,-0.0792326939116,-0.0214674442928,-0.016352264308,0.00167121527572,-0.0180234795837,0.0623466102693,20.7170008136,"test",5562.5,-0.0076404494382,0.920767306088,0.992359550562,144977.6,255073.75,0.705788031893,456786532,0.0168670825595,6786.6691228,5203.3308772,0.200000930744,-77117,-293600,-323934,60453,277453,357920,1582,1816,2625,,,,,,,,,,,,,,,-0.0325144624031,-0.0240574570917,0.0407336404853,0.0322766351739,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-05-20T00:00:00.000+09:00",5520,5665,5385,5645,135521,0.0226449275362,0.00623885918004,-0.165558019217,45.8035800791,5693.4316556,5781.57584272,-88.1441871254,-10.2487507675,-77.8954363579,5939,5656.8,339.570910923,0.0192335870033,0.242866032038,-0.816850247849,,,,,"2026-05-21T06:52:00.000+09:00",0,-52167,0,0.0203720106289,0.0876882196634,-0.124003542958,1,0,0.0507246376812,-0.049503283381,-0.00208598500919,-0.0156145592782,-0.00181554486581,-0.0137990144124,0.0601542800573,20.4554073667,"test",5564.5,0.0144667085992,0.950496716619,1.0144667086,143363.2,226966.05,0.597098112251,456922053,-0.104885069816,6660.19068214,5217.80931786,0.296170411458,-125759,-161460,-664732,110729,147641,535876,902,902,1711,,,,,,,,,,,,,,,-0.00862389055594,-0.0260891216939,0.0312688180922,0.0487340492301,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-05-21T00:00:00.000+09:00",5665,5815,5600,5760,124556,0.0203720106289,0.0285714285714,-0.0964705882353,49.4101134482,5703.67293935,5779.97763215,-76.3046927991,-23.4599391738,-52.8447536253,5908.25,5674,330.672988714,0.0166766526349,0.235677343208,-0.831843949685,,,,,"2026-05-22T06:52:00.000+09:00",0,-51127,0,0.00173611111111,-0.123263888889,-0.126736111111,0,0.00354295837024,0.0380868024801,-0.0250920323277,0.0151568558336,-0.0132473424998,-0.00407290610656,-0.00917443639328,0.0574085049852,20.391203448,"test",5569.41666667,0.034219622043,0.974907967672,1.03421962204,149928.6,213061.25,0.584601845713,457046609,0.011992091476,6604.4703315,5212.0296685,0.393532267522,-24090,20169,-735344,8995,-44092,617564,-1414,168,1211,,,,,,,,,,,,,,,0.0841509512481,0.047250655733,-0.0637789406192,-0.0268786451042,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-05-22T00:00:00.000+09:00",5800,5930,5760,5770,77273,0.00173611111111,0.0645756457565,-0.0977326035966,49.7234217563,5713.87710253,5779.23854829,-65.3614457595,-31.8402404909,-33.5212052685,5877,5689.9,319.196346663,0.0166455727924,0.225030404321,-1.59597809245,,,,,"2026-05-26T06:51:59.000+09:00",0,68409,0,0.0753899480069,-0.127383015598,-0.179376083189,0,0.00694444444444,0.0295138888889,-0.0182065679769,0.0140775760558,-0.0113278068907,-0.0055182392532,-0.00580956763753,0.0553199907562,19.9155272468,"test",5574.33333333,0.0351013574119,0.981793432023,1.03510135741,130885.8,187823.1,0.411413718547,457123882,-0.120768425183,6538.2518431,5215.7481569,0.419092853111,157970,4504,-622322,-148978,-11326,543629,-1816,0,809,,,,,,,,,,,,,,,0.0041097345178,0.0498747705634,-0.00237362340669,-0.0481386594523,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-05-26T00:00:00.000+09:00",5825,6335,5775,6205,353945,0.0753899480069,0.133333333333,-0.0189723320158,61.0296238456,5789.43447137,5810.7764336,-21.3419622297,-29.7405848387,8.39862260898,5871,5714.1,336.753750473,0.0240772030854,0.220372999121,2.26040249649,,,,,"2026-05-27T06:52:00.000+09:00",0,138964,0,0.0362610797744,-0.173247381144,-0.236905721193,0,0.00953206239168,0.0970537261698,0.0568897973088,0.0859102920845,-0.00343947819979,-0.00479300319721,0.00135352499742,0.0542713538232,21.5100075109,"test",5588.66666667,0.110282715018,1.05688979731,1.11028271502,174264.6,189489.2,1.86789009611,457477827,0.0582898655966,6517.90493892,5224.09506108,0.758152303302,181995,88326,-552244,-174176,-87559,514915,-902,-1816,-9636,,,,,,,,,,,,,,,0.0254596563838,0.00980940979907,0.0499302916231,0.0655805382079,,,1,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-05-27T00:00:00.000+09:00",6225,7230,6180,6430,1348076,0.0362610797744,0.164855072464,0.0133963750985,65.3678166346,5887.98301424,5856.64484593,31.3381683105,-17.5248342089,48.8630025193,5875.25,5742.1,387.699911154,0.0253858973851,0.224767913018,4.19619239181,,,,,"2026-05-28T06:51:59.000+09:00",0,426422,0,-0.045101088647,-0.209175738725,-0.268273716952,0,0.00322320709106,0.16921837228,0.0944215139781,0.119799376535,0.0048737431276,-0.00272547965923,0.00759922278683,0.0602954760737,22.882918766,"test",5609.25,0.146320809377,1.09442151398,1.14632080938,407874.2,244163.95,5.52119180575,458825903,0.269163609124,6535.53384048,5214.96615952,0.920084489419,44370,141656,-566671,-37847,-142392,527240,1373,-41,-17416,,,,,,,,,,,,,,,0.0225150388132,-0.0335943096919,0.0137460409611,0.0698553894663,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-05-28T00:00:00.000+09:00",6400,6400,5965,6140,268836,-0.045101088647,0.0876882196634,-0.0510046367852,56.6192217036,5926.7548582,5877.6341166,49.1207416019,-4.1957190467,53.3164606486,5858.75,5763.4,393.221346071,0.0268813813036,0.209924006265,0.0878451079846,,,,,"2026-05-29T06:51:59.000+09:00",0,183502,0,-0.177524429967,-0.190553745928,-0.25325732899,0,-0.00466562986003,0.0676516329705,0.0480051205462,0.065343373703,0.00800012078207,-0.000683341864283,0.00868346264636,0.0640425645067,21.224436829,"test",5625.33333333,0.0914908746148,1.04800512055,1.09149087461,434537.2,245721.85,1.0940663193,458557067,0.164390549721,6473.69613585,5243.80386415,0.728678565164,-154125,-23862,-750920,139866,17811,690823,1649,747,2458,,,,,,,,,,,,,,,-0.00527543840461,-0.0253898493553,-0.0398256502424,-0.0197112392916,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-05-29T00:00:00.000+09:00",6115,6335,5010,5050,950459,-0.177524429967,-0.123263888889,-0.21278254092,36.724335506,5791.8694954,5816.32788574,-24.458390339,-8.24825330515,-16.2101370338,5790.5,5762.3,459.776964209,0.0467456026191,0.226083342142,2.19571513088,,,,,"2026-06-01T06:51:59.000+09:00",0,-682643,0,-0.0029702970297,-0.0168316831683,-0.0376237623762,0,-0.00407166123779,0.215798045603,-0.127881875486,-0.123613834753,-0.00484324561168,-0.00163331748617,-0.00320992812551,0.0910449434077,22.2918438273,"test",5625.58333333,-0.102315315449,0.872118124514,0.897684684551,599717.8,281723.75,3.37372692221,457606608,0.0155913372586,6445.06779634,5135.93220366,-0.0656404150534,-624179,-511763,-1158196,530308,433754,1012597,0,-402,809,,,,,,,,,,,,,,,0.0355344770924,-0.0267666340686,-0.21305890706,-0.150757795899,,,0,1,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-06-01T00:00:00.000+09:00",5005,5195,4780,5035,303993,-0.0029702970297,-0.127383015598,-0.200158856235,36.5340852515,5675.42803457,5758.45174605,-83.0237114854,-23.2033449412,-59.8203665442,5727.5,5758.9,456.578609623,0.0467368106493,0.240875755316,0.0529130664826,,,,,"2026-06-02T06:51:59.000+09:00",0,68301,0,0.0188679245283,-0.00794438927507,-0.0347567030785,0,-0.00891089108911,0.0821782178218,-0.12090790048,-0.12570108875,-0.0164893170775,-0.00460841011742,-0.0118809069601,0.0906809552379,21.1489287596,"test",5632.25,-0.106041102579,0.87909209952,0.893958897421,645061.8,287923.8,1.05581059989,457302615,-0.00627804995627,6417.30794429,5037.69205571,-0.00195130814044,-742185,-758499,-1148693,664896,671482,1028666,-977,798,1607,,,,,,,,,,,,,,,0.0368362994992,-0.0230461481206,-0.0398065965289,0.0200758510909,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-06-02T00:00:00.000+09:00",5030,5200,4860,5130,169262,0.0188679245283,-0.173247381144,-0.166531275386,38.7000358656,5591.51602925,5711.89976487,-120.383735614,-42.6394230759,-77.7443125386,5676.25,5758.1,448.251566078,0.0470527733967,0.249190280636,-0.388497668209,,,,,"2026-06-04T06:51:59.000+09:00",0,128145,0,-0.00877192982456,-0.0584795321637,-0.051656920078,0,-0.000993048659384,0.0675273088381,-0.0962343096234,-0.109081120509,-0.0234666151295,-0.00831177837736,-0.0151548367522,0.0873784729197,20.5820640286,"test",5636.25,-0.0898203592814,0.903765690377,0.910179640719,608125.2,287330.4,0.589084900171,457471877,0.0546826928164,6383.48316523,4969.01683477,0.113811945723,51426,-154431,-413484,-58410,133577,361970,-1484,165,974,,,,,,,,,,,,,,,0.00149174250544,-0.0228564898146,0.0173761820229,0.0417244143429,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-06-04T00:00:00.000+09:00",5135,5210,4945,5085,104504,-0.00877192982456,-0.209175738725,-0.146812080537,38.037823544,5513.59048629,5665.46274525,-151.872258957,-64.485990252,-87.3862687045,5632.5,5754.4,435.162168501,0.0467368799341,0.262457088709,-0.576663771982,,,,,"2026-06-05T06:51:59.000+09:00",0,3160,0,-0.0226155358899,-0.0216322517207,-0.0835791543756,0,0.000974658869396,0.051656920078,-0.0972037283622,-0.116328374809,-0.0298667175922,-0.012681610669,-0.0171851069232,0.0855776142579,20.0910309375,"test",5638.41666667,-0.0981510766912,0.902796271638,0.901848923309,359410.8,281136.9,0.371719258482,457367373,0.0779175554685,6371.64477608,4893.35522392,0.129639539018,83977,-472156,-866639,-332553,139048,479254,1170,-605,1196,,,,,,,,,,,,,,,-0.0184150638131,0.0230987398029,0.0096431339885,-0.0318706696275,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-06-05T00:00:00.000+09:00",5135,5135,4795,4970,100088,-0.0226155358899,-0.190553745928,-0.149700598802,36.3270744309,5429.96118071,5613.94698634,-183.985805632,-88.3859533281,-95.5998523043,5588.75,5750.9,428.364870751,0.0467871171307,0.281195739898,-0.568894386392,,,,,"2026-06-08T06:51:59.000+09:00",0,-74483,0,-0.0010060362173,0.0271629778672,-0.0623742454728,1,0.00983284169125,0.0668633235005,-0.110713486916,-0.135787441966,-0.0370192767872,-0.0177838940298,-0.0192353827574,0.0861901148393,20.0249801991,"test",5640.25,-0.118833385045,0.889286513084,0.881166614955,325661.2,275600.5,0.363163346946,457267285,0.0995712997618,6374.51634568,4802.98365432,0.106276087412,177119,-427255,-881971,-393483,138133,529512,-1607,-2458,0,,,,,,,,,,,,,,,-0.055422766138,-0.0450496794414,0.0328072302481,0.0224341435515,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-06-08T00:00:00.000+09:00",4675,5110,4675,4965,124153,-0.0010060362173,-0.0168316831683,-0.157045840407,36.2507358051,5358.42869137,5565.8768392,-207.448147836,-112.19839223,-95.249755606,5542.5,5743.3,428.838808555,0.0466897868087,0.295043715394,-0.450972006075,,,,,"2026-06-09T06:51:59.000+09:00",0,-16937,0,0.00604229607251,0.0563947633434,-0.0704934541793,1,-0.0593561368209,0.0875251509054,-0.104194857916,-0.135514425505,-0.0417821042972,-0.0225978634903,-0.0191842408069,0.0863723682889,20.2394385331,"test",5641.33333333,-0.11988891515,0.895805142084,0.88011108485,160400,263752.2,0.47071834851,457143132,0.0120503260257,6360.13989629,4724.86010371,0.146849424409,-481849,-12101,-765465,198632,-198099,426939,-167,-2,807,,,,,,,,,,,,,,,-0.082859205033,-0.0908283787558,0.0818531688157,0.0898223425385,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-06-09T00:00:00.000+09:00",4975,5295,4915,4995,86931,0.00604229607251,-0.00794438927507,-0.138793103448,37.104755056,5302.516585,5523.58966593,-221.073080925,-133.973329969,-87.0997509567,5502.25,5737.3,425.350322229,0.0467393318597,0.306009284918,-0.563455302099,,,,,"2026-06-10T06:51:59.000+09:00",0,4536,0,-0.033033033033,0.0840840840841,-0.102102102102,1,0.00201409869084,0.0765357502518,-0.0921895588168,-0.129381416346,-0.0442588750602,-0.0268214874812,-0.0174373875789,0.0851552196655,19.8890626729,"test",5641.66666667,-0.114623338257,0.907810441183,0.885376661743,116987.6,261883.5,0.33194531156,457230063,0.0524664593226,6344.11979397,4660.38020603,0.198736073183,-21582,248447,-625972,61326,-464522,322542,-1979,-1607,-1647,,,,,,,,,,,,,,,0.0818394502706,0.0619054411394,-0.0757971541981,-0.0558631450669,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-06-10T00:00:00.000+09:00",5000,5100,4800,4830,91840,-0.033033033033,-0.0584795321637,-0.145888594164,34.3769856757,5229.82172577,5472.21265364,-242.390927866,-155.656849548,-86.7340783176,5461,5726.5,416.396727784,0.0469327900616,0.325031993831,-0.528462600041,,,,,"2026-06-11T06:51:59.000+09:00",0,-1858,0,0.0300207039337,0.131469979296,-0.0859213250518,1,0.001001001001,0.0600600600601,-0.115546603186,-0.156552868244,-0.0501844571151,-0.0322270910038,-0.0179573661113,0.0862105026469,19.9104049605,"test",5638.91666667,-0.143452495308,0.884453396814,0.856547504692,101503.2,256920.45,0.357464732761,457138223,0.0727974359379,6348.49985915,4573.50014085,0.144506985837,63392,-415289,-763013,-87641,108902,408403,10035,9061,9226,,,,,,,,,,,,,,,-0.0452159028175,-0.0167181574896,0.0121828697845,-0.0163148755434,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-06-11T00:00:00.000+09:00",4830,5100,4750,4975,74967,0.0300207039337,-0.0216322517207,-0.109221128021,38.6456516308,5190.61838335,5435.3820867,-244.763703356,-173.47822031,-71.2854830463,5430.5,5718,411.654104371,0.0475796662226,0.335143891188,-0.562910303315,,,,,"2026-06-12T06:51:49.000+09:00",0,14038,0,0.0261306532663,0.0683417085427,-0.11256281407,1,0,0.0724637681159,-0.0838780959396,-0.12994053865,-0.0491987343429,-0.0348699940321,-0.0143287403108,0.0827445435922,19.736983948,"test",5638,-0.117594891806,0.91612190406,0.882405108194,95595.8,251964.6,0.297529891104,457213190,0.123651100194,6340.49945055,4520.50054945,0.249725123611,56649,-39429,-663529,-84538,49916,324025,12004,10832,12002,,,,,,,,,,,,,,,0.0042854444936,0.0476025345985,0.0257352594401,-0.0175818306648,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-06-12T00:00:00.000+09:00",5020,5245,5010,5105,62858,0.0261306532663,0.0271629778672,-0.0900178253119,42.2713166846,5177.44632437,5410.90933954,-233.463015169,-185.475179282,-47.9878358875,5405.25,5711.9,401.535954059,0.0480168601878,0.339179843373,-0.585088134734,,,,,"2026-06-15T06:51:49.000+09:00",0,-48504,0,0.0274240940255,-0.0313418217434,-0.103819784525,0,0.00904522613065,0.0472361809045,-0.0555478470006,-0.106251860152,-0.0457322262819,-0.0363320625429,-0.00940016373899,0.078655426848,19.5866092268,"test",5638.5,-0.0946173627738,0.944452152999,0.905382637226,88149.8,247927.85,0.253533437248,457276048,0.109382427186,6321.9259242,4488.5740758,0.336228926671,-122592,-51264,-663841,-13415,-84454,219131,112957,112957,112148,,,,,,,,,,,,,,,0.0463256460951,0.03221891206,-0.0201949928288,-0.00608825879369,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-06-15T00:00:00.000+09:00",5200,5295,5105,5245,79102,0.0274240940255,0.0563947633434,-0.0633928571429,45.9739835998,5187.83919754,5398.61975883,-210.780561289,-190.536255683,-20.2443056056,5387.5,5716.7,386.426243055,0.0484873653096,0.339545320228,-0.531194251649,,,,,"2026-06-16T06:51:49.000+09:00",0,-28859,0,0.0324118207817,-0.0409914204004,-0.145853193518,0,0.0186092066601,0.0372184133203,-0.0264501160093,-0.0825126384103,-0.040186951628,-0.0363272174801,-0.00385973414787,0.0736751655014,19.8435239611,"test",5640.83333333,-0.0701728468016,0.973549883991,0.929827153198,79139.6,247296.5,0.319867042194,457355150,0.144201393873,6302.15020636,4472.84979364,0.422101367819,-330603,-264043,-767738,13620,-76110,115453,302918,312146,311910,,,,,,,,,,,,,,,0.051991599804,0.00483941499441,-0.0245675057786,0.0225846790311,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-06-16T00:00:00.000+09:00",5260,5445,5235,5415,99835,0.0324118207817,0.0840840840841,-0.000922509225092,50.1547183718,5222.78701331,5399.83311003,-177.046096724,-187.838223891,10.7921271675,5387.25,5718.4,373.824368551,0.0485217057749,0.33954884948,-0.452453865845,,,,,"2026-06-17T06:52:00.000+09:00",0,83623,0,0.00923361034164,-0.125577100646,-0.197599261311,0,0.00285986653956,0.0400381315539,0.00515105109286,-0.0530567991046,-0.0326954933931,-0.0346884993335,0.00199300594044,0.0690349711082,20.1082022635,"test",5644.33333333,-0.0406307210772,1.00515105109,0.959369278923,81720.4,243663.9,0.409724214379,457454985,0.202231844767,6301.86726968,4472.63273032,0.515170279919,-422129,-439976,-945524,-40315,-51725,143909,449992,462803,461994,,,,,,,,,,,,,,,0.0211350833959,-0.0148448304208,0.0112767373858,0.0472566512025,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-06-17T00:00:00.000+09:00",5415,5530,5400,5465,50186,0.00923361034164,0.131469979296,-0.00182648401826,51.3472310338,5260.05054972,5404.66028706,-144.609737344,-179.192526582,34.5827892377,5386.75,5724.8,356.408342226,0.0485137172477,0.339512973495,-0.591229917182,,,,,"2026-06-18T06:52:00.000+09:00",0,-20127,0,-0.0274473924977,-0.133577310156,-0.180237877402,0,0,0.0240073868883,0.0145263841834,-0.0453814980436,-0.0264610681325,-0.0327891173983,0.00632804926582,0.0652165310569,19.4296107866,"test",5649.25,-0.032614948887,1.01452638418,0.967385051113,73389.6,239320.65,0.209701920833,457505171,0.187753752131,6301.18575499,4472.31424501,0.542785947276,-436323,-550979,-1032373,-75448,-72261,82659,499846,602768,610178,,,,,,,,,,,,,,,0.0157724657942,0.0130364785801,-0.00653885545259,-0.00380286823848,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-06-18T00:00:00.000+09:00",5550,5550,5295,5315,88478,-0.0274473924977,0.0683417085427,-0.0371376811594,47.6631622072,5268.5043113,5398.01878432,-129.514473017,-169.256915869,39.7424428518,5376.5,5724.8,349.16488921,0.0488766091344,0.339561362313,-0.455133395743,,,,,"2026-06-19T06:52:00.000+09:00",0,-120581,0,-0.0696142991533,-0.114769520226,-0.152398871119,0,0.0155535224154,0.0466605672461,-0.0114386682786,-0.0715832867524,-0.0243677277548,-0.0318451393921,0.00747741163721,0.0656942406791,19.9687975054,"test",5650,-0.0592920353982,0.988561331721,0.940707964602,76091.8,234743.15,0.376914086737,457416693,0.134223511953,6289.32583224,4463.67416776,0.466313398554,-439980,-760672,-1130601,-33566,-25138,21434,449850,749992,760178,,,,,,,,,,,,,,,0.0225174408635,-0.0300689949223,-0.0499648333612,0.00262160242457,,,0,1,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-06-19T00:00:00.000+09:00",5320,5380,4835,4945,145307,-0.0696142991533,-0.0313418217434,-0.124003542958,40.0331443051,5218.73441726,5364.46183733,-145.727420077,-164.55101671,18.8235966335,5341.5,5720.3,363.153111409,0.0507819459608,0.345442026049,-0.27994656434,,,,,"2026-06-22T06:51:59.000+09:00",0,-58536,0,0.0171890798787,-0.0728008088979,-0.102123356926,0,0.000940733772342,0.102539981185,-0.0742300851821,-0.135534849571,-0.0294696501672,-0.0332762420041,0.00380659183692,0.0734384451788,20.39273627,"test",5646.66666667,-0.124262101535,0.925769914818,0.875737898465,92581.6,235232.45,0.617716645811,457271386,0.0742527232106,6264.08929107,4418.91070893,0.28511565014,-414559,-731943,-1234324,192,-38118,33372,397232,747078,858324,,,,,,,,,,,,,,,-0.00125995163198,-0.0343080934731,-0.0683543475214,-0.0353062056803,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-06-22T00:00:00.000+09:00",4990,5185,4915,5030,94113,0.0171890798787,-0.0409914204004,-0.126736111111,42.3176261688,5189.69835306,5339.68688642,-149.988533356,-161.63852004,11.6499866831,5305,5719.1,356.499317737,0.0507064570085,0.343511438492,-0.433779792416,,,,,"2026-06-23T06:51:59.000+09:00",0,-46471,0,-0.058648111332,-0.0337972166998,-0.13717693837,0,0.00910010111223,0.0546006066734,-0.0518378887842,-0.120490986344,-0.0298187939078,-0.0321348946401,0.00231610073223,0.0708746158523,19.9754267321,"test",5641.41666667,-0.108379987296,0.948162111216,0.891620012704,95583.8,233710.3,0.402690852735,457365499,0.0682233517308,6216.1640906,4393.8359094,0.349094140761,-275067,-495443,-1283350,-64408,-150289,9256,347975,647825,959567,,,,,,,,,,,,,,,0.00686335808546,0.00187256230667,0.0103257217932,0.015316517572,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-06-23T00:00:00.000+09:00",5000,5070,4675,4735,159560,-0.058648111332,-0.125577100646,-0.179376083189,37.0432266887,5119.74476028,5294.8952652,-175.150504919,-164.340917015,-10.8095879036,5253.25,5708.1,359.24936647,0.0519753710109,0.349190639746,-0.244338625086,,,,,"2026-06-24T06:51:59.000+09:00",0,-28307,0,0,0.026399155227,-0.108764519535,1,-0.00596421471173,0.0785288270378,-0.0986532146766,-0.170477041397,-0.0369906029396,-0.0347076910276,-0.00228291191205,0.0758710383252,20.442912313,"test",5632.08333333,-0.159280905526,0.901346785323,0.840719094474,107528.8,237824.65,0.670914474172,457205939,0.0172515758985,6170.44286412,4336.05713588,0.217480357583,-99,-338642,-1288670,-149817,-134640,20595,197232,497232,959226,,,,,,,,,,,,,,,-0.0999182625582,-0.0793886823627,0.0412701512262,0.0207405710307,,,0,1,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-06-24T00:00:00.000+09:00",4740,4845,4545,4735,108374,0,-0.133577310156,-0.236905721193,37.0432266887,5060.5532587,5253.42154185,-192.868283153,-170.046390243,-22.8218929098,5179.75,5698.8,355.017268865,0.0483715869514,0.321241917824,-0.36578286895,,,,,"2026-06-25T06:51:59.000+09:00",0,-36473,0,-0.00633579725449,0.0274551214361,-0.101372756072,1,0.00105596620908,0.0633579725449,-0.0858632173367,-0.169123324209,-0.0407324779626,-0.0359126484146,-0.00481982954801,0.0749772479123,20.0560804944,"test",5621.5,-0.157698123277,0.914136782663,0.842301876723,119166.4,225546.1,0.48049600503,457205939,-0.0602732656428,6011.72641193,4347.77358807,0.232714777952,-77076,-372696,-1493395,-182320,-144990,25228,300000,547232,1159226,,,,,,,,,,,,,,,0.0325676756251,0.019954684135,-0.0325676756251,-0.019954684135,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-06-25T00:00:00.000+09:00",4740,4875,4655,4705,99528,-0.00633579725449,-0.114769520226,-0.268273716952,36.5065763185,5005.85275736,5212.79772394,-206.944966576,-177.42610551,-29.5188610667,5093.5,5687.7,345.373178232,0.0471142299881,0.246744115461,-0.332821500388,,,,,"2026-06-26T06:51:59.000+09:00",0,-5703,0,-0.0255047821467,-0.00956429330499,-0.111583421892,0,0.00105596620908,0.0464625131996,-0.0762736821439,-0.172776341931,-0.0439840524073,-0.0377101180679,-0.00627393433936,0.0734055639175,19.9645753447,"test",5609.91666667,-0.161306614774,0.923726317856,0.838693385226,121376.4,163118.7,0.610156898014,457106411,-0.52706771204,5721.89557605,4465.10442395,0.190879427858,-231062,-286525,-1558782,-111313,-228036,-64210,349414,547389,1307608,,,,,,,,,,,,,,,0.0542177919542,-0.0236443017233,-0.0605535892087,0.0173085044688,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-06-26T00:00:00.000+09:00",4705,4750,4490,4585,92506,-0.0255047821467,-0.0728008088979,-0.25325732899,34.36216627,4941.10617931,5166.29418883,-225.188009526,-186.978486313,-38.2095232127,5015.75,5671.1,339.275094072,0.0466648467187,0.179825456504,-0.325158557491,,,,,"2026-06-29T06:51:59.000+09:00",0,-83968,0,0.0599781897492,0.0163576881134,-0.0883315158124,1,0,0.0552603613177,-0.0858794796391,-0.191514873658,-0.0491140696893,-0.0407804768403,-0.00833359284901,0.0739967489798,19.8655741733,"test",5596.16666667,-0.180689162224,0.914120520361,0.819310837776,110816.2,154302.2,0.599511866973,457013905,-0.500045365523,5466.72976673,4564.77023327,0.0224286855227,-395576,-319659,-1530121,-114456,-249288,-233727,495000,595000,1452577,,,,,,,,,,,,,,,-0.0581268266464,-0.041044818148,0.0326220444997,0.0155400360014,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-06-29T00:00:00.000+09:00",4580,4915,4490,4860,85850,0.0599781897492,-0.0337972166998,-0.0376237623762,42.6727907602,4928.62830557,5143.6057304,-214.977424833,-192.578274017,-22.3991508162,5006.25,5627.6,345.398301639,0.0309317075285,0.182042028032,-0.477421137423,,,,,"2026-06-30T06:51:59.000+09:00",0,-2044,0,0,-0.0504115226337,-0.139917695473,0,-0.00109051254089,0.092693565976,-0.0292134831461,-0.136399175492,-0.0442340380315,-0.0396251592627,-0.00460887876876,0.0710696093907,19.8491505856,"test",5593.75,-0.131173184358,0.970786516854,0.868826815642,109163.6,111071.75,0.772923808259,457099755,-0.228164677337,5461.92395142,4550.57604858,0.339523414115,-391572,-489201,-1260788,-81422,-162004,-586502,450000,649257,1609226,,,,,,,,,,,,,,,-0.00196880115941,0.0812807592469,0.0619469909086,-0.0213025694977,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-06-30T00:00:00.000+09:00",4815,5000,4805,4860,47765,0,0.026399155227,-0.0347567030785,42.6727907602,4918.07010471,5122.59789852,-204.527793808,-194.968177975,-9.55961583294,4997.5,5589.9,334.655565807,0.0309310979209,0.184024608654,-1.62445671719,,,,,"2026-07-01T06:51:59.000+09:00",0,-59109,0,0.00102880658436,-0.0771604938272,-0.139917695473,0,-0.00925925925926,0.0401234567901,-0.0275137568784,-0.130574786669,-0.0420839081909,-0.0401169090484,-0.00196699914258,0.0688591699192,19.2628421539,"test",5585.91666667,-0.129954797034,0.972486243122,0.870045202966,86804.6,98260.35,0.486106552643,457099755,-0.103225767057,5457.33149087,4537.66850913,0.350488708659,-284111,-570537,-1100708,-131597,-209816,-860703,399143,749300,1707728,,,,,,,,,,,,,,,0.00974787513476,-0.00476878455739,-0.00974787513476,0.00476878455739,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-07-01T00:00:00.000+09:00",4860,4955,4780,4865,57237,0.00102880658436,0.0274551214361,-0.051656920078,42.8254379957,4909.90547322,5103.5165727,-193.611099486,-194.696762277,1.08566279144,4984.25,5548.3,323.251596821,0.0305924796915,0.184207156891,-1.27905682161,,,,,"2026-07-02T06:51:59.000+09:00",0,4161,0,-0.0421377183967,-0.0924974306269,-0.140801644399,0,0,0.0360082304527,-0.0239253648994,-0.123154840221,-0.0397967316518,-0.0400198894712,0.000223157819412,0.0664443158933,19.4447778196,"test",5581.25,-0.128331466965,0.976074635101,0.871668533035,76577.2,92659.1,0.617715907018,457156992,-0.169915852841,5443.31726087,4525.18273913,0.370117071979,-272946,-515529,-1854493,-97547,-164515,-272864,354300,649300,1808361,,,,,,,,,,,,,,,-0.0204176733739,0.0143749044948,0.0214464799582,-0.0133460979104,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-07-02T00:00:00.000+09:00",4850,4850,4555,4660,64523,-0.0421377183967,-0.00956429330499,-0.0835791543756,38.3201376936,4871.45847734,5070.66349324,-199.205015906,-195.598413003,-3.6066029029,4963,5508.2,322.305054191,0.0317929024522,0.192393447332,-0.926680263148,,,,,"2026-07-03T06:51:59.000+09:00",0,-23048,0,0,-0.0525751072961,-0.103004291845,0,-0.00308324768756,0.0606372045221,-0.0610517831956,-0.153988598816,-0.0427478574905,-0.0419739083697,-0.000773949120793,0.0691641747191,19.5215477588,"test",5570.33333333,-0.163425288732,0.938948216804,0.836574711268,69576.2,90660.05,0.71170267389,457092469,-0.151612534959,5440.42433956,4485.57566044,0.182672232126,-159750,-417889,-1504515,-146108,-196799,-400057,299300,599143,1907356,,,,,,,,,,,,,,,-0.078921792372,-0.067391187389,0.0367840739753,0.0252534689923,,,0,1,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-07-03T00:00:00.000+09:00",4660,4700,4575,4660,26434,0,0.0163576881134,-0.0623742454728,38.3201376936,4838.9264039,5040.24397523,-201.317571324,-196.742244667,-4.57532665712,4947.5,5466.1,308.211836034,0.0315060417897,0.200223522023,-1.93028031887,,,,,"2026-07-06T06:51:58.000+09:00",0,-23608,0,-0.00965665236052,-0.0182403433476,-0.103004291845,0,0,0.0268240343348,-0.0581101566448,-0.147472603867,-0.0432011955632,-0.0422193658084,-0.000981829754746,0.0661398789774,18.6291770746,"test",5561.83333333,-0.162146774145,0.941889843355,0.837853225855,56361.8,86977.35,0.303918203992,457092469,-0.100495128904,5442.8029376,4452.1970624,0.209773576763,-199762,-374723,-1477589,-60260,-155620,-527480,263000,517300,1972335,,,,,,,,,,,,,,,0.0575633916442,0.00194988000738,-0.0575633916442,-0.00194988000738,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-07-06T00:00:00.000+09:00",4650,4700,4545,4615,24551,-0.00965665236052,-0.0504115226337,-0.0704934541793,37.3206013647,4804.47618792,5008.7444215,-204.268233589,-198.247442452,-6.02079113718,4930,5430.9,297.268133461,0.0315389960704,0.209288956023,-1.74422935807,,,,,"2026-07-07T06:51:58.000+09:00",0,6898,0,-0.0281690140845,-0.0292524377031,-0.0942578548212,0,-0.00214592274678,0.0332618025751,-0.0638945233266,-0.150232926403,-0.0442618057614,-0.0429571922972,-0.00130461346418,0.0644134633717,18.5455750214,"test",5553.91666667,-0.169054871187,0.936105476673,0.830945128813,44102,81997.25,0.299412480297,457067918,-0.045863733235,5445.8972766,4414.1027234,0.194706665174,-76409,-200366,-1449053,-77588,-160681,-549084,168875,368175,1977403,,,,,,,,,,,,,,,-0.00457572258337,-0.0245736460888,-0.00508092977714,0.0149169937283,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-07-07T00:00:00.000+09:00",4610,4625,4460,4485,42697,-0.0281690140845,-0.0771604938272,-0.102102102102,34.5193644812,4755.32600516,4969.94853843,-214.622533271,-201.522460615,-13.1000726553,4904.5,5392.7,287.820409642,0.0319197245041,0.224213002842,-1.09091845376,,,,,"2026-07-08T06:51:59.000+09:00",0,-49857,0,-0.015607580825,-0.0312151616499,-0.0680044593088,0,-0.00108342361863,0.035752979415,-0.0855336935467,-0.168320136481,-0.0478534076412,-0.0449325441729,-0.00292086346828,0.0641740043795,19.0703777189,"test",5540.58333333,-0.190518447215,0.914466306453,0.809481552785,43088.4,79785.55,0.535147028503,457025221,-0.128370362804,5454.32633622,4354.67366378,0.118515909146,-23968,-157746,-1506901,-38365,-103567,-499748,75665,275665,1985000,,,,,,,,,,,,,,,-0.0490627014419,-0.0186997532671,0.0208936873574,-0.00946926081736,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-07-08T00:00:00.000+09:00",4440,4580,4395,4415,32000,-0.015607580825,-0.0924974306269,-0.0859213250518,33.0795702384,4702.96815821,4928.84123929,-225.873081075,-206.392584707,-19.4804963679,4883.75,5354.5,280.476094668,0.0313718523349,0.241374116506,-1.26503733028,,,,,"2026-07-09T06:51:59.000+09:00",0,-3224,0,0,0.0147225368063,-0.0532276330691,1,-0.0100334448161,0.041248606466,-0.0959815715383,-0.175459893547,-0.0511603807645,-0.0467480373063,-0.0044123434582,0.0635279942622,18.7662543019,"test",5527.5,-0.201266395296,0.904018428462,0.798733604704,38041,76793.55,0.416701663095,456993221,-0.0944102727377,5473.15542074,4294.34457926,0.102353504478,35119,-66658,-1505862,-36804,-94877,-476643,12665,175665,1974965,,,,,,,,,,,,,,,-0.0534879073601,-0.0556163757323,0.0378803265351,0.0400087949074,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-07-09T00:00:00.000+09:00",4415,4510,4310,4415,20024,0,-0.0525751072961,-0.11256281407,33.0795702384,4658.66536464,4890.77892527,-232.113560625,-211.536779891,-20.5767807342,4855.75,5315.9,274.727802191,0.030412398288,0.256078102358,-1.44010384264,,,,,"2026-07-10T06:51:51.000+09:00",0,5783,0,0.0362400906002,0.0203850509626,-0.0532276330691,1,0,0.0453001132503,-0.0907686763116,-0.169472713934,-0.0525738529162,-0.0479132004283,-0.00466065248793,0.0622260027613,18.2974499575,"test",5513.41666667,-0.199226130198,0.909231323688,0.800773869802,29141.2,74046.4,0.270425030792,456993221,-0.148534567514,5477.47562276,4234.02437724,0.1455429985,59609,18993,-1446093,-67365,-81938,-531911,7008,75883,1972407,,,,,,,,,,,,,,,0.00622620498179,0.0114649681529,-0.00622620498179,-0.0114649681529,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-07-10T00:00:00.000+09:00",4415,4605,4300,4575,46578,0.0362400906002,-0.0182403433476,-0.103819784525,39.742152227,4645.79377008,4867.38789376,-221.594123684,-213.548248649,-8.04587503453,4829.25,5278,276.890102035,0.0310117948357,0.257659764889,-0.702889008697,,,,,"2026-07-13T06:51:54.000+09:00",0,109767,0,-0.0207650273224,-0.0295081967213,-0.0863387978142,0,0,0.0690826727067,-0.0526479266967,-0.133194391815,-0.0484358740293,-0.0466772128196,-0.00175866120973,0.0605224266743,19.177245588,"test",5499.41666667,-0.168093585683,0.947352073303,0.831906414317,33170,73232.4,0.636029953955,457039799,-0.161300872291,5451.40170979,4207.09829021,0.295668808751,41185,83201,-1343124,-46801,-90108,-533134,221,12886,1872264,,,,,,,,,,,,,,,0.0252375577866,0.0546977329975,0.0110025328136,-0.0184576423973,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-07-13T00:00:00.000+09:00",4530,4650,4350,4480,43641,-0.0207650273224,-0.0292524377031,-0.145853193518,37.3635579152,4620.28703622,4838.69249423,-218.405458004,-214.51969052,-3.88576748399,4791,5239.3,278.540809032,0.030263497105,0.254283219752,-0.723853687514,,,,,"2026-07-14T06:51:54.000+09:00",0,105,0,-0.0301339285714,-0.03125,-0.0669642857143,0,-0.00983606557377,0.0655737704918,-0.0649133792528,-0.144923940221,-0.0487512183046,-0.0478838594912,-0.00086735881339,0.0621742877304,19.091130685,"test",5456.83333333,-0.179011025931,0.935086620747,0.820988974069,36988,71459.35,0.610710844697,456996158,-0.251186163882,5400.13545292,4181.86454708,0.244720161574,42300,52051,-1132959,-47301,-64590,-537564,0,6790,1672047,,,,,,,,,,,,,,,-0.0894884121595,-0.0454605161028,0.0687233848371,0.0246954887804,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-07-14T00:00:00.000+09:00",4345,4465,4210,4345,39269,-0.0301339285714,-0.0312151616499,-0.197599261311,34.2284594004,4577.9351845,4802.12267984,-224.187495344,-216.453251485,-7.73424385866,4737.5,5200.3,277.930751244,0.0292019332158,0.239372710996,-0.758206706277,,,,,"2026-07-15T06:52:01.000+09:00",0,20728,0,0.0310701956272,-0.0287686996548,-0.0379746835443,0,-0.0301339285714,0.0569196428571,-0.0828496042216,-0.164471280503,-0.0515966617592,-0.0498166286502,-0.00178003310901,0.063965650459,18.9549717261,"test",5416.83333333,-0.197870834744,0.917150395778,0.802129165256,36302.4,68431.05,0.573847690486,456956889,-0.363940053528,5304.51410917,4170.48589083,0.153888683146,-117324,-74363,-1141288,112541,68968,-379055,-218,0,1522197,,,,,,,,,,,,,,,0.00733076438277,-0.0192403923139,-0.0374646929542,-0.0108935362576,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-07-15T00:00:00.000+09:00",4310,4545,4310,4480,28797,0.0310701956272,0.0147225368063,-0.180237877402,39.6791911255,4562.86823303,4778.26174059,-215.393507557,-216.2413027,0.847795142265,4688.25,5166.8,274.864269013,0.0303072990104,0.199734063907,-0.98269443084,,,,,"2026-07-16T06:52:01.000+09:00",0,64010,0,0.00558035714286,-0.0502232142857,-0.0669642857143,0,-0.00805523590334,0.054085155351,-0.0444195595371,-0.13292560192,-0.0480789079369,-0.048268147924,0.000189239987113,0.061353631476,18.6754048272,"test",5375.75,-0.166627912384,0.955580440463,0.833372087616,35661.8,67361.6,0.427498752999,456985686,-0.385594314862,5156.45161256,4220.04838744,0.277606490008,-117833,-69751,-1024634,118042,64738,-339644,-221,0,1372197,,,,,,,,,,,,,,,0.0623582617624,0.0579734176892,-0.0312880661352,-0.0269032220621,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-07-16T00:00:00.000+09:00",4480,4525,4250,4505,18506,0.00558035714286,0.0203850509626,-0.152398871119,40.659935288,4553.96542795,4758.02013018,-204.054702225,-213.803982605,9.74928037937,4647.75,5137.7,274.873964083,0.0301798823814,0.161471503471,-1.12521061454,,,,,"2026-07-20T06:52:00.000+09:00",0,13702,0,-0.0144284128746,-0.0721420643729,-0.0721420643729,0,0,0.0613839285714,-0.0307137862407,-0.12314849057,-0.0452951614263,-0.0474592636193,0.00216410219298,0.0610153083425,18.2387934648,"test",5339.75,-0.156327543424,0.969286213759,0.843672456576,35358.2,63863,0.289776552934,457004192,-0.322957737657,5022.98959013,4272.51040987,0.309788194323,-132891,-140449,-825870,132896,135671,-371102,0,-218,1222197,,,,,,,,,,,,,,,-0.0636715945423,-0.0453202801924,0.0692519516852,0.0509006373353,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-07-20T00:00:00.000+09:00",4480,4500,4355,4440,39890,-0.0144284128746,-0.0295081967213,-0.102123356926,38.8895042547,4536.43228519,4734.4630835,-198.030798307,-210.649345745,12.6185474378,4622.5,5109.6,265.95439522,0.0267248243124,0.155528341834,-0.519870123299,,,,,"2026-07-21T06:52:00.000+09:00",0,-4452,0,-0.0225225225225,-0.0585585585586,-0.0585585585586,0,-0.00554938956715,0.0321864594895,-0.0394808004327,-0.131047440113,-0.0446015311503,-0.047443546339,0.0028420151887,0.0598996385631,18.992290606,"test",5301,-0.162422184493,0.960519199567,0.837577815507,34020.6,58592.15,0.680807923928,456964302,-0.262052169105,4981.96488006,4263.03511994,0.246150444562,-87144,-202692,-813873,87139,202908,-292108,0,-221,1124965,,,,,,,,,,,,,,,-0.0446192417089,-0.0532935946656,0.0301908288344,0.038865181791,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-07-21T00:00:00.000+09:00",4310,4465,4250,4340,25805,-0.0225225225225,-0.03125,-0.13717693837,36.2727432511,4506.21193362,4705.24359583,-199.031662209,-208.325809038,9.29414682925,4588,5078.6,262.314795561,0.0264754273718,0.142728953483,-0.823163063333,,,,,"2026-07-22T06:52:00.000+09:00",0,18307,0,-0.0276497695853,-0.036866359447,-0.00576036866359,0,-0.0292792792793,0.0484234234234,-0.0540540540541,-0.145433780963,-0.045859830002,-0.048001338488,0.002141508486,0.060441197134,18.5339531866,"test",5267.08333333,-0.17601455581,0.945945945946,0.82398544419,30453.4,55176.75,0.467678868364,456938497,-0.386940151422,4915.42021929,4260.57978071,0.121281788068,-100822,-212873,-850389,100809,212848,-174427,0,0,1024222,,,,,,,,,,,,,,,0.0355540823201,0.00493570247052,-0.0580766048426,-0.027458224993,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-07-22T00:00:00.000+09:00",4310,4450,4150,4220,75211,-0.0276497695853,-0.0287686996548,-0.108764519535,33.3709519336,4462.17932845,4669.29962577,-207.12029732,-208.084706694,0.964409374482,4562.25,5047,265.006595878,0.0242175997195,0.156419277878,0.897188402383,,,,,"2026-07-23T06:52:00.000+09:00",0,-72951,0,0.00829383886256,-0.00947867298578,-0.0165876777251,0,-0.00691244239631,0.0691244239631,-0.075017809195,-0.163859718645,-0.0490806391753,-0.0493091722025,0.000228533027128,0.0627977715352,19.575643186,"test",5230.83333333,-0.193245180819,0.924982190805,0.806754819181,37641.8,50959.3,1.47590331892,456863286,-0.336202616598,4919.06192525,4205.43807475,0.0204056033707,-75529,-98654,-901300,75499,98629,-145786,0,0,1024965,,,,,,,,,,,,,,,0.00737260945917,-0.00298669923275,-0.0350223790444,-0.0246630703525,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-07-23T00:00:00.000+09:00",4220,4270,4170,4255,58726,0.00829383886256,-0.0502232142857,-0.101372756072,35.0041647742,4430.30558561,4638.6107646,-208.30517899,-208.128801154,-0.17637783668,4538.25,5019,253.220410459,0.0243778641328,0.163666401305,0.432065379558,,,,,"2026-07-24T06:52:00.000+09:00",0,-24609,0,-0.0176263219741,-0.0176263219741,-0.0152761457109,0,0,0.0236966824645,-0.0624139260728,-0.152221558079,-0.0489553887169,-0.0489139368163,-4.14519005123e-05,0.0595112598022,19.3364878829,"test",5196.33333333,-0.181153377381,0.937586073927,0.818846622619,43627.6,48476.9,1.21142234755,456922012,-0.292847727474,4909.62952286,4166.87047714,0.118651564553,-29817,-114676,-766614,29796,114662,-79992,0,0,824965,,,,,,,,,,,,,,,0.0440134163026,0.0521775020304,-0.03571957744,-0.0438836631678,,,0,1,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-07-24T00:00:00.000+09:00",4195,4305,4150,4180,37520,-0.0176263219741,-0.0721420643729,-0.111583421892,33.130119486,4391.79703398,4604.63959685,-212.842562874,-209.071553498,-3.77100937676,4512,4990.9,246.204666854,0.0245316718127,0.174666764361,-0.379415447466,,,,,"2026-07-27T06:52:00.000+09:00",0,-19402,0,0,0,-0.0382775119617,0,-0.0141010575793,0.0364277320799,-0.0735815602837,-0.162475705785,-0.0509192734149,-0.0500171180617,-0.000902155353293,0.0589006380034,18.870695935,"test",5160.25,-0.189961726661,0.926418439716,0.810038273339,47430.4,45376.5,0.826859718136,456884492,-0.244530759314,4906.0482204,4117.9517796,0.0787317607177,59097,-20885,-560230,-59099,20853,-122213,0,0,674808,,,,,,,,,,,,,,,-0.0572462022097,-0.053221642962,0.0396198802356,0.0355953209878,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-07-27T00:00:00.000+09:00",4180,4180,4180,4180,0,0,-0.0585585585586,-0.0883315158124,33.130119486,4359.21287491,4573.1848119,-213.971936996,-210.051630197,-3.92030679868,4491.75,4962.3,228.618619222,0.024123349206,0.1860597338,-2.03941614881,,,,,"2026-07-28T06:52:00.000+09:00",,,0,0,0,-0.0334928229665,0,0,0,-0.069405020315,-0.157648670979,-0.0511894586115,-0.0502515861716,-0.000937872439876,0.0546934495746,0,"test",5122.08333333,-0.183925811437,0.930594979685,0.816074188563,39452.4,40751.2,0,456884492,-0.158784281199,4909.61690465,4073.88309535,0.126974526419,80936,69426,-424788,-79256,-67766,-110586,0,0,529965,,,,,,,,,,,,,,,0.00973452385579,0.0222394482906,-0.00973452385579,-0.0222394482906,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-07-28T00:00:00.000+09:00",4180,4180,4180,4180,0,0,-0.036866359447,-0.139917695473,33.130119486,4331.64166338,4544.06001102,-212.418347638,-210.524973686,-1.8933739528,4457.75,4933.9,212.288717849,0.0191606667177,0.180750664261,-1.91573835168,,,,,"2026-07-29T06:52:00.000+09:00",,,0,0,0,-0.0526315789474,0,0,0,-0.0623072177668,-0.152800016214,-0.0508177865164,-0.0503648262406,-0.000452960275789,0.050786774605,0,"test",5084.83333333,-0.177947490904,0.937692782233,0.822052509096,34291.4,36458.7,0,456884492,-0.295214859553,4860.62063681,4054.87936319,0.155286369091,118646,104792,-256396,-116965,-103112,-115535,0,0,374965,,,,,,,,,,,,,,,-0.108365466455,-0.0771513741077,0.108365466455,0.0771513741077,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-07-29T00:00:00.000+09:00",4180,4180,4180,4180,0,0,-0.00947867298578,-0.139917695473,33.130119486,4308.31217671,4517.0926028,-208.780426089,-210.176064166,1.39563807746,4423.75,4909.1,197.125238003,0.0191606667177,0.169613998854,-1.6693359289,,,,,"2026-07-30T06:52:00.000+09:00",,,0,0,0,-0.0430622009569,0,0,0,-0.0551003108223,-0.148520095333,-0.0499474703562,-0.0502813550637,0.000333884707526,0.0471591478475,0,"test",5049.58333333,-0.172208928129,0.944899689178,0.827791071871,19249.2,34070.45,0,456884492,-0.31590865398,4798.91496372,4048.58503628,0.175142905689,45695,100339,-230424,-44013,-98659,-34629,0,0,275665,,,,,,,,,,,,,,,-0.0598340543789,-0.0611603031806,0.0598340543789,0.0611603031806,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-07-30T00:00:00.000+09:00",4180,4180,4180,4180,0,0,-0.0176263219741,-0.140801644399,33.130119486,4288.57184183,4492.12278037,-203.550938537,-208.85103904,5.30010050299,4389.5,4883.2,183.04486386,0.0191395418974,0.150427140187,-1.48854557029,,,,,"2026-07-31T06:52:00.000+09:00",,,0,0,0,-0.0430622009569,0,0,0,-0.0477275316095,-0.144003931848,-0.0486963967793,-0.0499643634068,0.00126796662751,0.043790637287,0,"test",5016.66666667,-0.166777408638,0.95227246839,0.833222591362,7504,31208.6,0,456884492,-0.436578379037,4719.64996592,4059.35003408,0.182719943021,19403,118646,-132439,-19403,-116965,-32442,0,0,175665,,,,,,,,,,,,,,,-0.0123039108355,-0.0270115289431,0.0123039108355,0.0270115289431,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-07-31T00:00:00.000+09:00",4180,4180,4180,4180,0,0,0,-0.103004291845,33.130119486,4271.86848155,4469.00257441,-197.134092866,-206.507649806,9.37355693973,4365.5,4856.4,169.970230727,0.0174408406907,0.145482336784,-1.36157638281,,,,,"2026-08-03T06:51:59.000+09:00",,,0,0,0,-0.0406698564593,0,0,0,-0.0424922689268,-0.139280125196,-0.0471612662358,-0.0494037439726,0.00224247773678,0.0406627346236,0,"test",4987,-0.161820733908,0.957507731073,0.838179266092,0,27982.45,0,456884492,-0.371620426374,4683.05157061,4047.94842939,0.207921457229,0,45695,-96646,0,-44013,30573,0,0,75665,,,,,,,,,,,,,,,0.179114910719,0.116287726046,-0.179114910719,-0.116287726046,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-08-03T00:00:00.000+09:00",4180,4180,4180,4180,0,0,0,-0.103004291845,33.130119486,4257.734869,4447.59497631,-189.860107307,-203.178141306,13.3180339989,4341.5,4827.1,157.829499961,0.0174408406907,0.13671200545,-1.24353888818,,,,,"2026-08-04T06:51:59.000+09:00",,,0,0,0,-0.0430622009569,0,0,0,-0.0371991247265,-0.134055644176,-0.0454210783031,-0.0486072108387,0.00318613253562,0.0377582535791,0,"test",4959.25,-0.157130614508,0.962800875274,0.842869385492,0,26660.75,0,456884492,-0.390043415883,4638.26758583,4044.73241417,0.227901550387,0,19403,-30662,0,-19403,25631,0,0,12665,,,,,,,,,,,,,,,-0.0512474508942,0.0244387017895,0.0512474508942,-0.0244387017895,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-08-04T00:00:00.000+09:00",4180,4180,4180,4180,0,0,0,-0.0942578548212,33.130119486,4245.77565839,4427.77312621,-181.997467826,-198.94200661,16.9445387841,4319.75,4795.5,146.555964249,0.0174463488003,0.128002015218,-1.14492087281,,,,,"2026-08-05T06:51:59.000+09:00",,,0,0,0,-0.0370813397129,0,0,0,-0.0323514092251,-0.128349494318,-0.0435400640731,-0.0475937814856,0.00405371741247,0.0350612354663,0,"test",4930.75,-0.152258784161,0.967648590775,0.847741215839,0,25433.2,0,456884492,-0.36060346319,4596.21835262,4043.28164738,0.247258594562,0,0,-56030,0,0,45146,0,0,6790,,,,,,,,,,,,,,,0.0162206649674,0.0588187427951,-0.0162206649674,-0.0588187427951,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-08-05T00:00:00.000+09:00",4180,4180,4180,4180,0,0,0,-0.0680044593088,33.130119486,4235.65632633,4409.41956131,-173.763234981,-193.906252284,20.1430173034,4304.5,4763.7,136.087681088,0.0166192089841,0.126349473413,-1.0353882994,,,,,"2026-08-06T06:51:59.000+09:00",,,0,0,0,-0.0442583732057,0,0,0,-0.0289232198862,-0.122530805886,-0.0415701519092,-0.0463890555703,0.00481890366111,0.0325568615044,0,"test",4903.75,-0.147591129238,0.971076780114,0.852408870762,0,23298.35,0,456884492,-0.302014949557,4576.43565415,4032.56434585,0.271085552596,0,0,-72678,0,0,68938,0,0,0,,,,,,,,,,,,,,,0.0376335715802,0.0241699969259,-0.0376335715802,-0.0241699969259,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-08-06T00:00:00.000+09:00",4180,4180,4180,4180,0,0,0,-0.0532276330691,33.130119486,4227.09381458,4392.42551973,-165.331705145,-188.191342856,22.8596377113,4292.75,4723.2,126.367132439,0.0163914817997,0.126785871094,-0.945072523073,,,,,"2026-08-07T06:51:58.000+09:00",,,0,0,0,-0.0442583732057,0,0,0,-0.026265214606,-0.115006775068,-0.0395530395083,-0.0450218523579,0.0054688128496,0.0302313713969,0,"test",4879.16666667,-0.143296327925,0.973734785394,0.856703672075,0,21698.35,0,456884492,-0.250546700556,4564.88002407,4020.61997593,0.29283800017,0,0,-65781,0,0,62435,0,0,0,,,,,,,,,,,,,,,-0.0457514556868,0.00260133318326,0.0457514556868,-0.00260133318326,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-08-07T00:00:00.000+09:00",4180,4180,4180,4180,0,0,0,-0.0532276330691,33.130119486,4219.84861234,4376.69029605,-156.841683705,-181.921411026,25.079727321,4281,4678.2,117.340908694,0.0163914817997,0.126273643777,-0.882902814349,,,,,"2026-08-10T06:51:58.000+09:00",,,0,0,0,-0.0586124401914,0,0,0,-0.0235926185471,-0.106493950665,-0.0375219339007,-0.0435218686665,0.00599993476578,0.0280719877257,0,"test",4855.75,-0.139164907584,0.976407381453,0.860835092416,0,20697.15,0,456884492,-0.262666599025,4551.2887345,4010.7112655,0.313162764284,0,0,-115639,0,0,112511,0,0,-218,,,,,,,,,,,,,,,-0.00597327353178,-0.00356755273367,0.00597327353178,0.00356755273367,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-08-10T00:00:00.000+09:00",4180,4180,4180,4180,0,0,0,-0.0863387978142,33.130119486,4213.7180566,4362.12064449,-148.402587891,-175.217646399,26.8150585082,4261.25,4639,108.959415215,0.0137955892732,0.1113139052,-0.796335579355,,,,,"2026-08-11T06:51:58.000+09:00",,,0,0,0,-0.0622009569378,0,0,0,-0.0190671751247,-0.0989437378745,-0.0355030114571,-0.0419180972246,0.0064150857675,0.0260668457453,0,"test",4831.91666667,-0.134918855527,0.980932824875,0.865081144473,0,18368.25,0,456884492,-0.422759380997,4498.41818927,4024.08181073,0.32870805682,0,0,-113863,0,0,115739,0,0,-221,,,,,,,,,,,,,,,0.00653323256806,0.0696786469874,-0.00653323256806,-0.0696786469874,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-08-11T00:00:00.000+09:00",4180,4180,4180,4180,0,0,0,-0.0669642857143,33.130119486,4208.53066327,4348.63022638,-140.099563103,-168.19402974,28.0944666367,4246.25,4621.6,101.176599843,0.0132979872637,0.102218411198,-0.715188023402,,,,,"2026-08-12T06:51:58.000+09:00",,,0,0,0.0322966507177,-0.0191387559809,1,0,0,-0.0156020017663,-0.0955513242167,-0.0335166418907,-0.0402378061578,0.00672116426714,0.0242049281921,0,"test",4808.25,-0.130660843342,0.984397998234,0.869339156658,0,16186.2,0,456884492,-0.344941987619,4463.27246428,4029.22753572,0.347366031389,0,0,-108081,0,0,109736,0,0,0,,,,,,,,,,,,,,,0.00728134534245,0.00394396526502,-0.00728134534245,-0.00394396526502,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-08-12T00:00:00.000+09:00",4180,4180,4180,4180,0,0,0,-0.0379746835443,33.130119486,4204.14133046,4336.1390985,-131.997768035,-160.954777399,28.9570093641,4238,4604.5,93.9496998541,0.0118034434885,0.100944712907,-0.639384403013,,,,,"2026-08-13T06:51:58.000+09:00",,,0,0,-0.00717703349282,-0.0502392344498,0,0,0,-0.0136857008023,-0.0921924204582,-0.0315784134054,-0.0385059276073,0.00692751420193,0.0224760047498,0,"test",4787.58333333,-0.126908147813,0.986314299198,0.873091852187,0,14222.75,0,456884492,-0.254511258371,4451.90184665,4024.09815335,0.364423797857,0,0,1685,0,0,-30,0,0,0,,,,,,,,,,,,,,,0.0367991326178,0.00124731884734,-0.0367991326178,-0.00124731884734,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-08-13T00:00:00.000+09:00",4180,4180,4180,4180,0,0,0,-0.0669642857143,33.130119486,4200.42727962,4324.57323935,-124.145959727,-153.593013864,29.4470541373,4223,4585.5,87.2390070074,0.00910209530075,0.0870877736903,-0.576159484972,,,,,"2026-08-14T06:51:53.000+09:00",,,0,0,0.00239234449761,-0.0502392344498,1,0,0,-0.0101823348331,-0.0884309235634,-0.0296999903653,-0.0367447401589,0.00704474979362,0.0208705758391,0,"test",4766,-0.122954259337,0.989817665167,0.877045740663,0,12782.9,0,456884492,-0.39581785041,4406.88583415,4039.11416585,0.383079628729,0,0,3970,0,0,-2303,0,0,0,,,,,,,,,,,,,,,0.0356130985676,0.00286409519042,-0.0356130985676,-0.00286409519042,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-08-14T00:00:00.000+09:00",4180,4180,4180,4180,0,0,0,-0.0721420643729,33.130119486,4197.28462122,4313.86411051,-116.57948929,-146.190308949,29.6108196597,4206.75,4567.4,81.007649364,0.0089053973839,0.0623928093596,-0.531398592473,,,,,"2026-08-18T06:51:53.000+09:00",,,0,0,-0.0382775119617,-0.0466507177033,0,0,0,-0.00635882807393,-0.0848184962999,-0.0278898299736,-0.0349737581219,0.00708392814825,0.019379820422,0,"test",4743.66666667,-0.118825100134,0.993641171926,0.881174899866,0,11857.6,0,456884492,-0.504739576305,4337.98547539,4075.51452461,0.398083959687,0,0,24810,0,0,-23160,0,0,0,,,,,,,,,,,,,,,0.0241584890817,0.00380788743513,-0.0241584890817,-0.00380788743513,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-08-18T00:00:00.000+09:00",4180,4180,4180,4180,0,0,0,-0.0585585585586,33.130119486,4194.62544872,4303.94825047,-109.322801747,-138.816807509,29.4940057618,4193.75,4551.6,75.2213886952,0.00858547568459,0.036347019242,-0.459035142235,,,,,"2026-08-19T06:51:58.000+09:00",,,0,0.0322966507177,-0.0334928229665,-0.0203349282297,0,0,0,-0.00327868852459,-0.081641620529,-0.0261537803223,-0.033209762562,0.00705598223965,0.0179955475347,0,"test",4719.25,-0.114266038036,0.996721311475,0.885733961964,0,9863.1,0,456884492,-0.404588820959,4269.96515597,4117.53484403,0.409794844448,0,0,88829,0,0,-87169,0,0,0,,,,,,,,,,,,,,,-0.0154931111474,-0.0352165616145,0.0154931111474,0.0352165616145,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-08-19T00:00:00.000+09:00",4190,5380,4095,4315,553888,0.0322966507177,0.0322966507177,-0.00576036866359,50.0852572233,4213.14461046,4304.76689858,-91.6222881256,-129.377903632,37.7556155067,4192.5,4538.6,161.634146646,0.0104545699381,0.0318762816883,4.2912226606,,,,,"2026-08-20T06:51:58.000+09:00",0,-14962,0,-0.0382387022016,-0.0822711471611,-0.0602549246813,0,0.00239234449761,0.307416267943,0.0292188431723,-0.0492662935707,-0.0212334387313,-0.0299832916877,0.00874985295635,0.0374586666618,21.5945703832,"test",4695.16666667,-0.0809697916297,1.02921884317,0.91903020837,110777.6,36267.25,15.272401409,457438380,0.689165845218,4259.32065549,4125.67934451,1.41663273207,0,0,104792,0,0,-103112,0,0,0,,,,,,,,,,,,,,,-0.0580305480631,-0.0116758571086,0.0903271987808,0.0439725078263,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-08-20T00:00:00.000+09:00",4410,4425,4085,4150,110938,-0.0382387022016,-0.00717703349282,-0.0165876777251,37.5525462591,4203.430055,4293.30268387,-89.8726288708,-121.47684868,31.6042198092,4189,4521.7,174.374564742,0.0119855776096,0.0324730027656,0.600126633007,,,,,"2026-08-21T06:51:58.000+09:00",0,-14955,0,0.00963855421687,-0.0361445783133,-0.0132530120482,0,0.0220162224797,0.0787949015064,-0.00931009787539,-0.0822035959927,-0.0216560551496,-0.0292715298024,0.00761547465281,0.0420179674078,19.9475903811,"test",4668.16666667,-0.111000035703,0.990689902125,0.888999964297,132965.2,38053.6,2.91530893266,457327442,0.609871339374,4257.01470429,4120.98529571,0.213297290596,0,0,100339,0,0,-98659,0,0,0,,,,,,,,,,,,,,,0.0589398825869,0.0199281954249,-0.0971785847885,-0.0581668976265,,,0,1,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-08-21T00:00:00.000+09:00",4150,4220,4000,4190,58131,0.00963855421687,0.00239234449761,-0.0152761457109,41.3819173533,4201.36389269,4285.65063322,-84.2867405217,-114.038827048,29.7520865267,4185.75,4508.9,177.633524404,0.0120398483258,0.0291141800275,0.165568112239,,,,,"2026-08-24T06:51:58.000+09:00",0,-15650,0,-0.0405727923628,-0.0453460620525,-0.0214797136038,0,0,0.0530120481928,0.00101534969838,-0.0707267848034,-0.0201161671889,-0.0272169038301,0.00710073664121,0.0423946358958,19.3109103804,"test",4634.58333333,-0.0959273577272,1.0010153497,0.904072642273,144591.4,38023.85,1.52880363246,457385573,0.609566101276,4246.68233953,4124.81766047,0.53487474823,16024,16024,134670,-16115,-16115,-133080,-1,-1,-1,,,,,,,,,,,,,,,0.00880982053475,-0.0463199705074,0.00082873368212,0.0559585247243,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-08-24T00:00:00.000+09:00",4190,4210,4000,4020,24459,-0.0405727923628,-0.0382775119617,-0.0382775119617,32.3128667876,4173.46175536,4265.97280853,-92.5110531766,-109.733272274,17.2222190974,4177.75,4489.8,179.945415518,0.0144504881653,0.0452763753023,-0.106287946219,,,,,"2026-08-25T06:51:58.000+09:00",0,-681,0,0.00497512437811,-0.00248756218905,-0.00746268656716,0,0,0.0501193317422,-0.0377595595715,-0.104637177603,-0.0230126997952,-0.027296833899,0.00428413410382,0.0447625411735,18.4037907171,"test",4594.41666667,-0.125024939691,0.962240440428,0.874975060309,149483.2,37370.8,0.654494953279,457361114,0.637693065174,4272.32668846,4083.17331154,-0.33397929537,29893,29893,75588,-29917,-29917,-73930,-1,-1,-1,,,,,,,,,,,,,,,-0.0312442589633,0.0142030575854,-0.00932853339952,-0.0547758499481,,,0,1,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-08-25T00:00:00.000+09:00",4020,4090,3855,4040,27035,0.00497512437811,-0.0334928229665,-0.0334928229665,34.1415090279,4152.92917761,4249.23408198,-96.3049043658,-107.047598692,10.7426943265,4170.75,4468.5,183.877885838,0.0145227284739,0.0537046907649,-0.0964270098529,,,,,"2026-08-26T06:51:58.000+09:00",0,-4168,0,-0.019801980198,-0.00990099009901,-0.00990099009901,0,0,0.0584577114428,-0.0313492777078,-0.0958934765581,-0.0238378476153,-0.0264969303694,0.00265908275409,0.0455143281777,18.5088875819,"test",4559.41666667,-0.113921737064,0.968650722292,0.886078262936,154890.2,38722.55,0.698171995388,457388149,0.650340692955,4282.7444195,4058.7555805,-0.0837344422127,45545,45545,64948,-45567,-45567,-64970,-4,-4,-4,,,,,,,,,,,,,,,0.0068359375,0.0169918729175,-0.00186081312189,-0.0120167485394,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-08-26T00:00:00.000+09:00",4040,4060,3890,3960,15419,-0.019801980198,-0.0822711471611,-0.0526315789474,30.582417811,4123.24776567,4227.80933516,-104.561569493,-106.550392852,1.98882335964,4159.75,4442.8,182.886608278,0.0150458212156,0.0695493225727,-0.198952442616,,,,,"2026-08-27T06:51:58.000+09:00",0,363,0,0.010101010101,0.0164141414141,0.00126262626263,1,0,0.0420792079208,-0.0480197127231,-0.108670207977,-0.0264044367406,-0.0269066648617,0.000502228121122,0.0461834869389,17.9273551148,"test",4541.25,-0.127993393889,0.951980287277,0.872006606111,47196.4,39493.5,0.390418676491,457372730,0.6181245015,4304.40389729,4015.09610271,-0.190441127919,30204,46228,46228,-30133,-46248,-46248,-5,-6,-6,,,,,,,,,,,,,,,0.00970970258382,-0.000338511757239,-0.0295116827818,-0.0194634684408,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-08-27T00:00:00.000+09:00",3965,4050,3950,4000,12900,0.010101010101,-0.0361445783133,-0.0430622009569,34.2718738901,4104.28657095,4210.9345696,-106.647998644,-106.569914011,-0.078084632962,4150.75,4414.5,176.966136258,0.015291646421,0.077128749244,-0.22543141544,,,,,"2026-08-28T06:51:58.000+09:00",0,2090,0,0,-0.00125,-0.01375,0,0.00126262626263,0.0252525252525,-0.0363187375775,-0.09389511836,-0.0266619996609,-0.0266424785027,-1.95211582405e-05,0.0442415340645,17.7590322498,"test",4524,-0.115826702034,0.963681262422,0.884173297966,27588.8,40138.5,0.321387196831,457385630,0.6242609963,4310.82107796,3990.67892204,0.0291154344711,20500,50393,50393,-20494,-50411,-50411,-7,-8,-8,,,,,,,,,,,,,,,0.0152991755542,0.0130371158707,-0.00519816545321,-0.00293610576968,,,0,1,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-08-28T00:00:00.000+09:00",4000,4020,3935,4000,18564,0,-0.0453460620525,-0.0430622009569,34.2718738901,4088.24248311,4195.30978666,-107.067303549,-106.669391918,-0.397911630945,4141.75,4385.2,170.397126525,0.015291646421,0.0831811678563,-0.186608925715,,,,,"2026-08-31T06:51:58.000+09:00",0,-574,0,0.0025,-0.00125,-0.01125,0,0,0.02125,-0.0342246634877,-0.0878409194564,-0.0267668258873,-0.0266673479796,-9.94779077363e-05,0.0425992816313,18.1230291539,"test",4505.16666667,-0.112130516814,0.965775336512,0.887869483186,19675.4,41066.7,0.452045087626,457385630,0.610151290462,4314.00780098,3969.49219902,0.0885527413275,4986,34507,50531,-4482,-33934,-50049,-4,-7,-8,,,,,,,,,,,,,,,-0.0178650737735,0.000907300185041,0.0178650737735,-0.000907300185041,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-08-31T00:00:00.000+09:00",3965,4045,3925,4010,12332,0.0025,-0.00248756218905,-0.0406698564593,35.2693719456,4076.20517802,4181.5831358,-105.37795778,-106.411105091,1.03314731091,4133.25,4359.1,166.797331774,0.0153183338505,0.0873170106015,-0.243766759937,,,,,"2026-09-01T06:51:58.000+09:00",0,2963,0,-0.00249376558603,-0.0187032418953,-0.0261845386534,0,-0.00875,0.03,-0.0298191495796,-0.0800853387167,-0.0262787924638,-0.0265364351847,0.000257642720926,0.0415953445819,17.7164993295,"test",4487.25,-0.106356900106,0.97018085042,0.893643099894,17250,41683.3,0.295849896721,457397962,0.615918125484,4313.70151703,3952.79848297,0.158495528257,2214,18549,48442,-1712,-18043,-47960,-2,-7,-8,,,,,,,,,,,,,,,0.00458691271609,-0.00491406352501,-0.00208691271609,0.00741406352501,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-09-01T00:00:00.000+09:00",3930,4010,3910,4000,27258,-0.00249376558603,-0.00990099009901,-0.0430622009569,34.7022157305,4064.48130448,4168.13253315,-103.651228669,-105.859129806,2.20790113706,4124.25,4340.2,162.02609379,0.0153120602902,0.0911793755648,-0.131478918991,,,,,"2026-09-02T06:51:58.000+09:00",0,6607,0,0.00625,-0.02,-0.02625,0,-0.0199501246883,0.0249376558603,-0.0301266897012,-0.078383484632,-0.0259128071673,-0.0264647824516,0.000551975284265,0.0405065234474,18.5071519843,"test",4471.08333333,-0.105362235103,0.969873310299,0.894637764897,17294.6,43046.2,0.633226626276,457370704,0.564756006337,4312.27326984,3936.22673016,0.16958876923,-1377,3471,49016,1877,-2967,-48534,0,-4,-8,,,,,,,,,,,,,,,0.00231377620593,-0.0156300566949,-0.00480754179197,0.0131362911089,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1d","2026-09-02T00:00:00.000+09:00",3995,4030,3950,4025,15518,0.00625,0.0164141414141,-0.0370813397129,37.4119163814,4058.40725763,4157.53012328,-99.1228656493,-104.511876975,5.3890113257,4116.5,4320.1,156.16708709,0.0154147504354,0.0927718386014,-0.236160982303,,,,,"2026-09-03T06:51:57.000+09:00",0,97,0,-0.00745341614907,0.0186335403727,-0.032298136646,1,-0.00125,0.02,-0.0222276205514,-0.0683086039675,-0.0246267989191,-0.0259656837205,0.00133888480142,0.0387992762958,17.9500361253,"test",4455.41666667,-0.0966052557748,0.977772379449,0.903394744225,17314.4,43822.1,0.354113563704,457386222,0.572462296421,4307.4476368,3925.5523632,0.260405518673,-4521,-218,46010,4515,714,-45534,0,-2,-8,,,,,,,,,,,,,,,-0.0399485063928,-0.0210289193303,0.0461985063928,0.0272789193303,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2025-04-25T00:00:00.000+09:00",41750,42000,41100,41200,67029,-0.00961538461538,0.0160295930949,0.0185414091471,52.6423941857,40754.1475695,40920.3176265,-166.170057009,-482.598520059,316.42846305,40147.5,42181,917.082683355,0.00982336077509,0.0862768165635,0.225712795013,,,,,"2025-04-28T06:50:17.000+09:00",280,-18195,0,0.00242718446602,0.0145631067961,0.0509708737864,1,0.00360576923077,0.0216346153846,0.0262158291301,-0.0232569166212,-0.00403325381089,-0.0117135563121,0.00768030250122,0.0222592884309,21.7390741762,"test",42193.3333333,-0.0235424237636,1.02621582913,0.976457576236,48148.2,61537.8,1.08923295925,61020137,0.0966674141747,41879.3992465,38415.6007535,0.803857167827,-29424,-34700,34833,16316,14663,23280,10992,22746,-66114,,,,,,,,,,,,,,,0.0095031181487,0.00497190392243,-0.0191185027641,-0.0145872885378,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2025-04-28T00:00:00.000+09:00",41250,41500,41000,41300,61939,0.00242718446602,0.00977995110024,0.0260869565217,53.5993309699,40838.1248665,40948.4422467,-110.317380265,-408.1422921,297.824911835,40200,42158,887.291063115,0.00973249029766,0.0897179230157,0.113793801753,,,,,"2025-04-29T06:50:17.000+09:00",143,9337,0,0.00968523002421,0.0108958837772,0.0641646489104,1,0.00121359223301,0.0121359223301,0.0273631840796,-0.0203520091086,-0.00267112300885,-0.009882379954,0.00721125694515,0.0214840451118,21.6625230881,"test",42181.6666667,-0.0209016555376,1.02736318408,0.979098344462,54372,59407.6,1.04261070974,61082076,0.240252088958,42003.3302526,38396.6697474,0.804991278886,-31749,-45365,9587,19061,23135,30635,9742,19898,-48180,,,,,,,,,,,,,,,0.00100538035581,-0.0140881744302,0.00142180411021,0.0165153588963,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2025-04-29T00:00:00.000+09:00",41350,41900,41150,41700,68307,0.00968523002421,0.0133657351154,0.0373134328358,57.3148146412,40970.7210409,41004.1131914,-33.3921505634,-333.192263793,299.800113229,40275,42128,877.484558607,0.00987803367872,0.0952552344327,0.409097991482,,,,,"2025-04-30T06:50:18.000+09:00",489,26345,0,0.00239808153477,0.00479616306954,0.031175059952,1,0.00121065375303,0.0181598062954,0.0353817504655,-0.0101595138625,-0.000800770996725,-0.0079902221533,0.00718945115658,0.0210427951704,21.7700239375,"test",42169.1666667,-0.0111258225797,1.03538175047,0.98887417742,59442.6,59239.45,1.15306607337,61150383,0.359079127169,42193.2022834,38356.7977166,0.871441534696,-11715,-27302,15053,-3005,6829,15813,13688,18238,-38618,,,,,,,,,,,,,,,0.00649702219816,0.00979969697391,0.00318820782605,-0.000114466949696,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2025-04-30T00:00:00.000+09:00",41800,41950,41400,41800,51998,0.00239808153477,0.0108827085852,0.0346534653465,58.2156175796,41098.3024192,41063.0677698,35.234649352,-259.506881164,294.741530516,40345,42094,854.092804421,0.00985363312537,0.1006442578,-0.338653783956,,,,,"2025-05-02T06:50:17.000+09:00",1537,10495,0,0.0011961722488,0.00598086124402,0.0251196172249,1,0.00239808153477,0.0131894484412,0.0360639484447,-0.00698436831853,0.000842934195023,-0.00620829859243,0.00705123278746,0.020432842211,21.4996121543,"test",42163.3333333,-0.00861728199858,1.03606394844,0.991382718001,60800.4,59470.05,0.87435608344,61202381,0.361564350459,42375.2462905,38314.7537095,0.85833090961,-2721,-26263,-6484,1393,13998,31166,1209,9345,-32627,,,,,,,,,,,,,,,-0.00343413554116,-0.0126916829557,0.00583221707593,0.0150897644905,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2025-05-02T00:00:00.000+09:00",41950,42000,41600,41850,35978,0.0011961722488,0.00600961538462,0.0346106304079,58.6850943149,41213.9482009,41121.3590462,92.5891547062,-189.08767399,281.676828696,40415,42045,821.657604105,0.00985374585719,0.105594429209,-0.963591227336,,,,,"2025-05-07T06:50:18.000+09:00",-180,1620,0,-0.00119474313023,0.00238948626045,0.0537634408602,1,0.00358851674641,0.00956937799043,0.0355066188296,-0.00463788797717,0.00221240513037,-0.0045182239902,0.00673062912057,0.0196333955581,21.1325099961,"test",42147.5,-0.00705854439765,1.03550661883,0.992941455602,57050.2,57145.6,0.629584779931,61238359,0.335595391421,42548.7994282,38281.2005718,0.836254659412,-17095,-39139,-40115,15905,28843,59581,2710,10758,-25826,,,,,,,,,,,,,,,0.00124383460911,0.00644135854107,-4.76623603074e-05,-0.00524518629227,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2025-05-07T00:00:00.000+09:00",41850,42350,41600,41800,70999,-0.00119474313023,0.0145631067961,0.0346534653465,57.9834949926,41304.1100161,41171.6287464,132.481269674,-124.773885257,257.255154931,40485,41991,816.539203812,0.00985312302523,0.109544448286,0.610442773266,,,,,"2025-05-08T06:50:17.000+09:00",46,-1929,0,-0.0011961722488,0.00598086124402,0.0562200956938,1,0,0.0179211469534,0.0324811658639,-0.00454859374628,0.0031694083654,-0.0029850211784,0.0061544295438,0.0195344307132,21.8110726903,"test",42125.8333333,-0.0077347629127,1.03248116586,0.992265237087,57844.2,57491.3,1.23495207101,61167360,0.327564344518,42702.4534944,38267.5465056,0.796511291736,-34468,-32346,-43401,40867,31380,55444,-4777,2469,-18141,,,,,,,,,,,,,,,0.00547310521566,0.0013160446624,-0.00666784834589,-0.00251078779263,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2025-05-08T00:00:00.000+09:00",42100,42100,41400,41750,58341,-0.0011961722488,0.0108958837772,0.0677749360614,57.246448999,41372.7084752,41214.4710615,158.237413655,-68.1716254747,226.409039129,40617.5,41942,808.214974968,0.00612780988494,0.107691017799,0.189555303966,,,,,"2025-05-09T06:50:18.000+09:00",-176,-8014,0,0.00359281437126,0.0059880239521,0.148502994012,1,0.00717703349282,0.0167464114833,0.0278820705361,-0.0045777502265,0.00379011769233,-0.00163285330478,0.00542297099711,0.0193584425142,21.6135151149,"test",42113.3333333,-0.00862751306,1.02788207054,0.99137248694,57124.6,54851.75,1.06361237335,61109019,0.391448768727,42804.5699577,38430.4300423,0.758908041784,-34761,-29275,-43170,30301,25238,65715,5672,5275,-29173,,,,,,,,,,,,,,,0.00220685367938,0.00938005838325,-0.00340302592819,-0.0105762306321,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2025-05-09T00:00:00.000+09:00",41600,42000,41400,41900,65588,0.00359281437126,0.00479616306954,0.0785070785071,58.9329613487,41453.8302482,41265.2509829,188.579265336,-16.8214473126,205.400712649,40770,41886,793.342476756,0.00570994465972,0.102834555983,0.632411290898,,,,,"2025-05-12T06:50:17.000+09:00",-246,16551,0,0.0035799522673,0.00238663484487,0.164677804296,1,-0.00359281437126,0.014371257485,0.02771645818,0.000334240557704,0.00450069845671,-0.000401466522973,0.00490216497968,0.0189341879894,21.7341891376,"test",42117.5,-0.00516412417641,1.02771645818,0.994835875824,56580.8,54280.25,1.20832162711,61174607,0.526931066088,42866.2824237,38673.7175763,0.769524751821,-12974,-40398,-28424,5373,37221,59695,8692,5762,-36499,,,,,,,,,,,,,,,-0.000856761827965,-0.0096903740457,0.00444957619922,0.013283188417,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2025-05-12T00:00:00.000+09:00",42000,42200,41550,42050,50941,0.0035799522673,0.00598086124402,0.0922077922078,60.6064661351,41545.5486716,41323.3805397,222.168131863,30.9764685226,191.191663341,40947.5,41819,783.103728416,0.00489930782218,0.0922276837954,-0.160654509772,,,,,"2025-05-13T06:50:18.000+09:00",1200,-24289,0,-0.00237812128419,-0.013079667063,0.212841854935,0,0.00238663484487,0.0155131264916,0.0269247206789,0.00552380496903,0.00528342763052,0.000736657991026,0.00454676963949,0.0186231564427,21.4850380451,"test",42121.6666667,-0.00170142048827,1.02692472068,0.998298579512,56369.4,53806.6,0.946742592916,61225548,0.635046629967,42835.7465411,39059.2534589,0.791937513455,-2768,-32393,-56558,-10827,19160,78771,14508,15768,-27075,,,,,,,,,,,,,,,0.0116635044058,0.0039860488291,-0.00808355213852,-0.000406096561795,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2025-05-13T00:00:00.000+09:00",42050,42150,41575,41950,60217,-0.00237812128419,0.00238948626045,0.075641025641,58.8837163355,41607.7719529,41369.796796,237.975156842,72.3762061865,165.598950656,41095,41749,768.239176387,0.00469809864172,0.0831762536248,0.691575814916,,,,,"2025-05-14T06:50:18.000+09:00",-1129,-760,0,0.00238379022646,-0.00357568533969,0.170441001192,0,0,0.0136741973841,0.0208054507848,0.00481448657453,0.0056728285302,0.00172529692936,0.00394753160085,0.0183132104025,21.6499436957,"test",42119.1666667,-0.0040163820905,1.02080545078,0.99598361791,61217.2,51379.25,1.17201010135,61165331,0.500603842991,42804.0640714,39385.9359286,0.750136906606,-7886,-20066,-82694,-2460,6873,95822,11845,14410,-12199,,,,,,,,,,,,,,,0.000418052183651,0.00893300248139,-0.00279617346784,-0.0113111237656,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2025-05-14T00:00:00.000+09:00",41950,42200,41600,42050,91866,0.00238379022646,0.00598086124402,0.0727040816327,60.1049723078,41675.807037,41420.1822185,255.6248185,109.025928649,146.59888985,41237.5,41687,756.222092359,0.00469339126768,0.0736151367484,2.51911580976,,,,,"2025-05-15T06:50:18.000+09:00",605,-1426,0,-0.00118906064209,-0.00237812128419,0.171224732461,0,0,0.0143027413588,0.0197029402849,0.0087077506177,0.0060790682164,0.00259276881449,0.00348629940191,0.0179838785341,22.0747009382,"test",42120,-0.00166191832858,1.01970294028,0.998338081671,65390.6,52948.75,1.7349984655,61257197,0.515406879294,42755.3521008,39719.6478992,0.767647947898,5266,-664,-73791,-7444,-11090,88487,1157,11696,-14494,,,,,,,,,,,,,,,0.0123254690579,0.00979668798164,-0.00994167883144,-0.00741289775518,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2025-05-15T00:00:00.000+09:00",42350,42350,41700,42000,56452,-0.00118906064209,0.0059880239521,0.06463878327,59.1588071674,41725.6828775,41463.1316838,262.551193661,139.730981652,122.82021201,41365,41628,748.634800048,0.0047528977105,0.0633385712559,0.162803242572,,,,,"2025-05-16T06:50:18.000+09:00",49,11742,0,0,0.00833333333333,0.202380952381,1,0.00713436385256,0.0154577883472,0.01535114227,0.00893629287979,0.0062512188967,0.00332692813456,0.00292429076214,0.0178246380964,21.5865708962,"test",42112.5,-0.0026714158504,1.01535114227,0.99732858415,65012.8,54027.45,1.04487626197,61200745,0.420594531113,42675,40055,0.742366412214,1836,4204,-80343,454,-10687,65460,-3221,6875,18398,,,,,,,,,,,,,,,-0.00727494442488,-0.00787497462959,0.00608588378279,0.0066859139875,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2025-05-16T00:00:00.000+09:00",42150,42250,41850,42000,28286,0,0.00238663484487,0.0552763819095,59.1588071674,41767.8855117,41502.8997073,264.985804473,164.781946216,100.203858257,41475,41577,723.73231433,0.00460982868543,0.0540966299676,-1.53890733263,,,,,"2025-05-19T06:50:17.000+09:00",200,-655,0,-0.0119047619048,0.0107142857143,0.190476190476,1,0.00357142857143,0.00952380952381,0.0126582278481,0.0101738942204,0.00630918582079,0.00392337967181,0.00238580614898,0.0172317217698,20.8955471597,"test",42092.5,-0.00219754112965,1.01265822785,0.99780245887,57552.4,52779.8,0.535924728779,61200745,0.38010185715,42596.828864,40353.171136,0.733992909645,10351,3259,-81687,-12009,-10509,53569,531,6249,31858,,,,,,,,,,,,,,,0.00210196234016,-0.0111288408821,-0.00210196234016,0.0111288408821,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2025-05-19T00:00:00.000+09:00",41700,42100,41350,41500,45724,-0.0119047619048,-0.013079667063,0.0310559006211,50.0256905875,41726.6723561,41502.6849141,223.987441952,176.623045363,47.3643965893,41537.5,41528,725.608577592,0.00518411850215,0.0467537770721,-0.426764178733,,,,,"2025-05-20T06:50:17.000+09:00",-5,-10919,0,0.00722891566265,0.0349397590361,0.189156626506,1,-0.00714285714286,0.0178571428571,-0.000902798675895,-0.000674243883645,0.00539728775789,0.0042559769967,0.00114131076119,0.0174845440384,21.3638273099,"test",42059.1666667,-0.0132947633294,0.999097201324,0.986705236671,56509,52545.35,0.870181662126,61155021,0.290317792155,42508.5175076,40566.4824924,0.48069035846,-13225,-11121,-100424,7612,7349,63147,6131,3319,41692,,,,,,,,,,,,,,,-0.00892697392715,-0.0156122857103,-0.00297778797762,0.00370752380558,,,0,1,0
"029780","삼성카드","KOSPI","KRW","1d","2025-05-20T00:00:00.000+09:00",41500,41950,41450,41800,43736,0.00722891566265,-0.00357568533969,0.0359355638166,54.5586967052,41737.9535321,41524.7082538,213.245278246,183.94749194,29.2977863063,41610,41476,709.493679193,0.00532828227472,0.0388587030645,-0.612278292577,,,,,"2025-05-21T06:50:17.000+09:00",-41,-1259,0,0.00358851674641,0.0334928229665,0.179425837321,1,0,0.0120481927711,0.00456621004566,0.00781174655222,0.00510156168053,0.00440065770191,0.000700903978619,0.016973532995,21.3265784596,"test",42017.5,-0.00517641458916,1.00456621005,0.994823585411,53212.8,53158.05,0.82275403255,61198757,0.298497593497,42418.4553173,40801.5446827,0.617508040299,-10694,1396,-105203,1837,-6390,52200,5494,524,53588,,,,,,,,,,,,,,,-0.000622258413932,0.00252189141856,0.00785117407658,0.00470702424409,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2025-05-21T00:00:00.000+09:00",41750,42300,41700,41950,61758,0.00358851674641,-0.00237812128419,0.0345252774353,56.6747902643,41770.5760656,41556.2113461,214.364719465,190.030937445,24.3337820199,41680,41450,701.672702108,0.00529575688751,0.0315533248038,0.48405936667,,,,,"2025-05-22T06:50:18.000+09:00",-217,9699,0,0.00953516090584,0.0321811680572,0.157330154946,1,-0.0011961722488,0.0143540669856,0.00647792706334,0.0120627261761,0.00511000523158,0.00452993891406,0.000580066317519,0.0167264052946,21.675212513,"test",41975,-0.000595592614652,1.00647792706,0.999404407385,47191.2,54643.55,1.1301974341,61260515,0.317568130182,42337.5712889,41022.4287111,0.705300934327,4025,2018,-65692,-3744,-6809,28144,-3712,1380,38291,,,,,,,,,,,,,,,0.00913982627412,0.011278037873,-0.00555130952771,-0.00768952112655,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2025-05-22T00:00:00.000+09:00",41950,42700,41600,42350,106867,0.00953516090584,0.00833333333333,0.0354523227384,61.7853387848,41859.7182093,41615.0105057,244.707703673,200.96629069,43.7414129829,41752.5,41431,730.124651957,0.00535809535861,0.0295079538655,2.75215752841,,,,,"2025-05-23T06:50:18.000+09:00",1327,-7849,0,0.00236127508855,0.0377804014168,0.157024793388,1,0,0.0262216924911,0.0143105203281,0.0221814583283,0.0057782220466,0.00474536695845,0.00103285508815,0.017240251522,22.2330640499,"test",41944.1666667,0.0096755607653,1.01431052033,1.00967556077,57274.2,58445.9,1.82847727557,61367382,0.361965509984,42368.5154219,41136.4845781,0.984971624713,10131,-2826,-73262,-16202,-9307,28379,2335,8875,40923,,,,,,,,,,,,,,,-0.0121535051303,-0.00822254774605,0.0216886660361,0.0177577086519,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2025-05-23T00:00:00.000+09:00",42500,42600,42000,42450,67954,0.00236127508855,0.0107142857143,0.0315917375456,62.961599933,41950.5307925,41676.8615793,273.669213197,215.506875192,58.1623380051,41817.5,41426,720.83003396,0.00526726341904,0.029763339717,0.476383227244,,,,,"2025-05-26T06:50:17.000+09:00",-1671,-1100,0,0.0117785630153,0.0129564193168,0.163722025913,1,0.00354191263282,0.0141676505313,0.0151252466073,0.0247187756481,0.00644686014598,0.00507672261936,0.00137013752662,0.0169806839567,21.7826684767,"test",41906.6666667,0.0129653197582,1.01512524661,1.01296531976,65207.8,59695.9,1.13833613364,61435336,0.375325608626,42439.8142293,41195.1857707,1.00818378418,-6063,-15018,-79459,1799,7418,40959,4458,4451,34700,,,,,,,,,,,,,,,-0.000609175415531,-0.00235484275503,0.00297045050408,0.00471611784357,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2025-05-26T00:00:00.000+09:00",42500,43150,42500,42950,65484,0.0117785630153,0.0349397590361,0.0386940749698,68.227574908,42104.295286,41771.168129,333.127156975,239.030931548,94.0962254266,41897.5,41430,719.342174391,0.00568275255751,0.0361807406457,0.280042978569,,,,,"2025-05-27T06:50:18.000+09:00",1973,-5855,0,0.0058207217695,-0.0023282887078,0.149010477299,0,0.00117785630153,0.0153121319199,0.0251208305985,0.0366883900555,0.00775616197846,0.00556533018739,0.00219083179107,0.0167483626168,21.7573530447,"test",41865.8333333,0.0258962160871,1.0251208306,1.02589621609,69159.8,60709.65,1.07864235752,61500820,0.385756630124,42655.4412906,41139.5587094,1.19431499052,-39954,-24711,-94488,7017,-7404,33103,34965,30214,58646,,,,,,,,,,,,,,,0.0201806264443,0.0129752227716,-0.00840206342899,-0.00119665975627,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2025-05-27T00:00:00.000+09:00",43100,43300,42400,43200,75444,0.0058207217695,0.0334928229665,0.0384615384615,70.4869839105,42272.865242,41877.0075269,395.857715126,270.396288264,125.461426862,41977.5,41442,732.246304792,0.0056747750772,0.044452027743,0.79267488962,,,,,"2025-05-28T06:50:18.000+09:00",-708,-11611,0,0.00231481481481,0.0208333333333,0.136574074074,1,0.0034924330617,0.0209545983702,0.0291227443273,0.0424207325901,0.00916337303533,0.00625917333944,0.00290419969589,0.0169501459443,21.9047417127,"test",41828.3333333,0.0327927640754,1.02912274433,1.03279276408,75501.4,61745.4,1.22185620305,61576264,0.396060273316,42910.4924973,41044.5075027,1.15514996292,-34830,-26962,-84771,-13718,-24862,4464,49185,52566,78258,,,,,,,,,,,,,,,-0.00271517168356,0.00253698622582,0.00853589345306,0.00328373554368,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2025-05-28T00:00:00.000+09:00",43200,43750,42900,43300,87844,0.00231481481481,0.0321811680572,0.0509708737864,71.3641841195,42430.885974,41982.4143767,448.471597266,306.011350064,142.460247202,42082.5,41457,740.657283021,0.00502193126539,0.0488215190824,1.37891376352,,,,,"2025-05-29T06:50:18.000+09:00",143,-25761,0,0.0150115473441,0.0196304849885,0.140877598152,1,0,0.0196759259259,0.0289312659657,0.0444557010879,0.0103573117152,0.00706723672204,0.00329007499311,0.0171052490305,22.0592257073,"test",41797.5,0.0359471260243,1.02893126597,1.03594712602,80718.6,62786.15,1.39909836803,61664108,0.512828864328,43109.7657884,41055.2342116,1.09259249834,-34069,-53112,-84104,-30323,-19161,-5680,63434,71597,87142,,,,,,,,,,,,,,,0.0124866336521,0.00231051697817,-0.0101718188373,4.29783664102e-06,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2025-05-29T00:00:00.000+09:00",43500,44000,43200,43950,96223,0.0150115473441,0.0377804014168,0.0641646489104,76.2959807828,42664.5958241,42128.1614599,536.434364216,352.095952895,184.338411321,42215,41470,744.89604852,0.00571391031443,0.0591751572226,1.62062505413,,,,,"2025-05-30T06:50:18.000+09:00",550,8577,0,-0.0216154721274,0.0910125142207,0.129692832765,1,0.00461893764434,0.0184757505774,0.0410991353784,0.0598022666988,0.0122055600504,0.00801128447997,0.00419427557045,0.0169487155522,22.1652315967,"test",41780.8333333,0.0519177453777,1.04109913538,1.05191774538,78589.8,64500.35,1.49182136221,61760331,0.525776216718,43464.0396311,40965.9603689,1.19453360679,-14941,-49783,-77680,-54876,-46078,-40834,66496,94375,115400,,,,,,,,,,,,,,,0.0189090500534,0.010291030338,-0.00389750270926,0.00472051700615,,,0,0,1
"029780","삼성카드","KOSPI","KRW","1d","2025-05-30T00:00:00.000+09:00",43850,44200,42850,43000,95616,-0.0216154721274,0.0129564193168,0.031175059952,60.0247356136,42716.1964666,42192.7420925,523.454374058,386.367637127,137.08673693,42280,41470,788.11775934,0.00765962079973,0.0600849969319,1.43639570594,,,,,"2025-06-02T06:50:18.000+09:00",342,-7832,0,-0.00348837209302,0.13488372093,0.176744186047,1,-0.00227531285552,0.0307167235495,0.0170293282876,0.0368941403424,0.0121733575362,0.00898529388668,0.00318806364954,0.0183283199846,22.137050844,"test",41755,0.0298167884086,1.01702932829,1.02981678841,84122.2,65865.8,1.45167902007,61664715,0.390439347886,43550.1968351,41009.8031649,0.783420640046,-30414,-51313,-103470,-55468,-82129,-47999,82933,131041,147503,,,,,,,,,,,,,,,-0.00844286638438,-0.00263483138437,-0.013172605743,-0.018980640743,,,0,0,1
"029780","삼성카드","KOSPI","KRW","1d","2025-06-02T00:00:00.000+09:00",43250,43400,42700,42850,62348,-0.00348837209302,-0.0023282887078,0.0251196172249,57.9241931809,42736.7816256,42241.4278634,495.353762121,408.164862126,87.1888999947,42332.5,41449,781.823633673,0.00773470395156,0.0601567578068,-0.196970550151,,,,,"2025-06-04T06:50:17.000+09:00",-280,-7343,0,0.0291715285881,0.190198366394,0.18553092182,1,0.00581395348837,0.0162790697674,0.0122246500915,0.0338005741996,0.0115601811463,0.00952543435533,0.00203474679101,0.0182455923844,21.705947798,"test",41736.6666667,0.026675185688,1.01222465009,1.02667518569,83495,66383.3,0.939212121121,61602367,0.30127004834,43605.7929749,41059.2070251,0.703213247143,-38579,-51737,-119962,-41319,-67497,-48392,77647,114279,163580,,,,,,,,,,,,,,,0.000481897341039,0.00808878600123,-0.00397026943406,-0.0115771580942,,,0,0,1
"029780","삼성카드","KOSPI","KRW","1d","2025-06-04T00:00:00.000+09:00",43000,44250,42850,44100,142930,0.0291715285881,0.0208333333333,0.0537634408602,67.9801594074,42946.5075293,42379.0998736,567.407655764,440.013420854,127.394234911,42445,41446,825.97908841,0.00983819158007,0.0690735156077,2.81911161229,,,,,"2025-06-05T06:50:18.000+09:00",1690,-26443,0,0.00113378684807,0.113378684807,0.167800453515,1,0.00350058343057,0.0326721120187,0.0389916362351,0.0640351300487,0.012866386752,0.00997762859079,0.00288875816124,0.0187296845445,22.5643253405,"test",41731.6666667,0.0567514677104,1.03899163624,1.05675146771,96992.2,71730.9,1.99258617974,61745297,0.353360964382,43910.912685,40979.087315,1.06449474002,-13572,-28525,-74157,-38297,-70657,-95036,49236,94426,161926,,,,,,,,,,,,,,,0.0266286768656,0.0134001539937,0.00254285172248,0.0157713745944,,,0,0,1
"029780","삼성카드","KOSPI","KRW","1d","2025-06-05T00:00:00.000+09:00",44100,44300,43550,44150,111854,0.00113378684807,0.0196304849885,0.0562200956938,68.3064517572,43131.6602171,42510.2776607,621.382556416,476.287247966,145.09530845,42562.5,41464,820.552010667,0.00980548997032,0.0756501672931,1.42496939067,,,,,"2025-06-09T06:50:18.000+09:00",4726,-14036,0,0.0860702151755,0.115515288788,0.164212910532,1,0,0.0170068027211,0.0372980910426,0.0647790854717,0.0140743500887,0.0107879331363,0.00328641695244,0.0185855495055,22.3202979347,"test",41746.6666667,0.0575694666241,1.03729809104,1.05756946662,101794.2,73773.65,1.51617820184,61857151,0.467504996703,44172.4301227,40952.5698773,0.993033821036,8057,-9187,-60945,-25617,-77423,-114483,15668,83275,167948,,,,,,,,,,,,,,,0.0148727461708,0.00802441982911,-0.0137389593228,-0.00689063298104,,,0,0,1
"029780","삼성카드","KOSPI","KRW","1d","2025-06-09T00:00:00.000+09:00",44300,48000,44100,47950,295300,0.0860702151755,0.0910125142207,0.148502994012,82.719255099,43872.9432606,42913.2200562,959.723204433,572.974439259,386.748765173,42872.5,41545,1040.51258133,0.0205700049647,0.130956598011,3.81829310925,,,,,"2025-06-10T06:50:18.000+09:00",352,-16392,0,0.0177267987487,0.0531803962461,0.0782064650678,1,0.00339750849377,0.0883352208381,0.118432561665,0.154170176917,0.0200150824699,0.0119494147916,0.00806566767827,0.0216999495586,23.3736611481,"test",41824.1666667,0.14646635717,1.11843256167,1.14646635717,141609.6,85621.6,3.44889607295,62152451,0.60932755286,45679.7183741,40065.2816259,1.404364984,-11397,-48193,-96598,-57160,-69781,-135853,68398,116181,226306,,,,,,,,,,,,,,,0.0155473764691,0.010552345186,0.0705228387064,0.0755178699895,,,0,0,1
"029780","삼성카드","KOSPI","KRW","1d","2025-06-10T00:00:00.000+09:00",48500,49150,47350,48800,181289,0.0177267987487,0.13488372093,0.164677804296,84.4253950398,44630.9519898,43349.2778298,1281.67415995,714.714383398,566.959776553,43217.5,41634,1094.76168267,0.020678170406,0.174646561124,1.53703560556,,,,,"2025-06-11T06:50:18.000+09:00",3249,-27779,0,0.0450819672131,0.0245901639344,0.0840163934426,1,0.0114702815433,0.0375391032325,0.129172210331,0.17211894125,0.0262638147531,0.014645786545,0.011618028208,0.0224336410383,22.9033333139,"test",41925.8333333,0.163960167757,1.12917221033,1.16396016776,158744.2,91406.65,1.98332397041,62333740,0.634052883461,46991.3938777,39443.6061223,1.23962069164,-50153,-48264,-111336,-38737,-53926,-139146,90619,102112,243853,,,,,,,,,,,,,,,0.00563070555402,0.00914670051426,0.0120960931947,0.00858009823444,,,0,0,1
"029780","삼성카드","KOSPI","KRW","1d","2025-06-11T00:00:00.000+09:00",48950,51200,48000,51000,216881,0.0450819672131,0.190198366394,0.212841854935,87.786492057,45610.8055298,43915.9979906,1694.80753923,910.733014564,784.074524667,43665,41830,1245.13584819,0.0221732509422,0.230304860435,1.83987444225,,,,,"2025-06-12T06:50:18.000+09:00",-15,-18697,0,-0.0372549019608,-0.0323529411765,0.0411764705882,0,0.0030737704918,0.0655737704918,0.167983510821,0.219220655032,0.0332315203771,0.0178575100895,0.0153740102876,0.0244144283959,23.1266850068,"test",42063.3333333,0.2124574055,1.16798351082,1.2124574055,189650.8,99703.65,2.17525637226,62550621,0.664505762828,48693.1308654,38636.8691346,1.22939629022,-133736,-104344,-191913,-26639,-62743,-130295,163771,169399,317211,,,,,,,,,,,,,,,0.0122534254923,0.0195669087137,0.0328285417208,0.0255150584994,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2025-06-12T00:00:00.000+09:00",51500,51500,48800,49100,185869,-0.0372549019608,0.113378684807,0.170441001192,73.1118536973,46147.6046791,44299.9981394,1847.60653965,1098.10771958,749.498820065,44022.5,41999,1349.05471618,0.0243385268003,0.249212496204,1.21679858504,,,,,"2025-06-13T06:50:18.000+09:00",-770,-14542,0,0.0030549898167,0.0040733197556,0.132382892057,1,0.00980392156863,0.0529411764706,0.115338747232,0.169075454177,0.0376294610926,0.0223647193397,0.0152647417528,0.0274756561339,22.9344117174,"test",42171.6666667,0.164288819508,1.11533874723,1.16428881951,198238.6,105986.25,1.75370861786,62364752,0.565838021441,49507.9785571,38537.0214429,0.962812856452,-114440,-149061,-203152,-39868,-71352,-173261,157690,224635,372151,,,,,,,,,,,,,,,0.00446846276625,0.00401887344364,-0.041723364727,-0.0412737754044,,,0,0,1
"029780","삼성카드","KOSPI","KRW","1d","2025-06-13T00:00:00.000+09:00",49450,49850,48800,49250,85416,0.0030549898167,0.115515288788,0.171224732461,73.4886391056,46624.8962669,44666.6649439,1958.23132299,1270.13244026,688.09888273,44382.5,42175,1327.69366502,0.0243309622565,0.263759018462,-0.308024133357,,,,,"2025-06-16T06:50:17.000+09:00",-807,4520,0,0.0253807106599,-0.0142131979695,0.147208121827,0,0.0071283095723,0.0213849287169,0.109671604799,0.167753408417,0.0397610420912,0.0257894911729,0.0139715509184,0.0269582470055,22.1599533627,"test",42283.3333333,0.164761529365,1.1096716048,1.16476152937,192951,105663.75,0.80837562551,62450168,0.564512900593,50235.6423184,38529.3576816,0.915802293467,-143345,-199666,-259947,-56877,-85186,-188579,205656,292100,448352,,,,,,,,,,,,,,,-0.00870196539077,-0.0260814491101,0.0117569552075,0.0291364389268,,,0,0,1
"029780","삼성카드","KOSPI","KRW","1d","2025-06-16T00:00:00.000+09:00",49200,50500,48750,50500,104440,0.0253807106599,0.0531803962461,0.202380952381,76.4502194243,47221.066072,45098.763837,2122.30223504,1440.56639922,681.735835823,44807.5,42380,1357.85840323,0.0245056184546,0.281897368526,-0.0559448882474,,,,,"2025-06-17T06:50:17.000+09:00",-30,-10392,0,-0.00990099009901,-0.029702970297,0.166336633663,0,-0.0010152284264,0.0355329949239,0.127043463706,0.191599811232,0.0420257868325,0.0285260673113,0.0134997195212,0.0268882852126,22.3860966383,"test",42403.3333333,0.190944108168,1.12704346371,1.19094410817,154779,108063.15,0.966471919429,62554608,0.626422142978,51123.0581701,38491.9418299,0.950672755018,-37615,-130562,-231364,-77720,-83303,-208469,133958,234959,454390,,,,,,,,,,,,,,,0.0179781802102,0.0109252659782,0.00740253044972,0.0144554446817,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2025-06-17T00:00:00.000+09:00",51000,52000,49600,50000,149389,-0.00990099009901,0.0245901639344,0.190476190476,72.940249364,47648.5943686,45461.8183676,2186.77600106,1589.80831959,596.967681474,45207.5,42576,1432.29708872,0.0247918734632,0.290314006771,0.5630008419,,,,,"2025-06-18T06:50:18.000+09:00",-40,25993,0,-0.013,-0.012,0.152,0,0.00990099009901,0.0475247524752,0.106011170713,0.174370537392,0.0437355200212,0.0317961663917,0.0119393536295,0.0286459417743,22.7340872057,"test",42520,0.175917215428,1.10601117071,1.17591721543,148399,114118.3,1.30907137593,62405219,0.52773043412,51769.6852305,38645.3147695,0.865160372012,-22563,-121471,-236066,-39069,-71684,-200321,79145,213161,450765,,,,,,,,,,,,,,,0.00123529691244,-0.00207137894656,-0.0111362870114,-0.00782961115245,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2025-06-18T00:00:00.000+09:00",50100,51000,49050,49350,109565,-0.013,-0.0323529411765,0.189156626506,68.5350511672,47910.3490811,45749.8318218,2160.51725933,1703.95010754,456.567151792,45600,42755,1469.27586809,0.0248392740221,0.288038040176,-0.127648989059,,,,,"2025-06-19T06:50:18.000+09:00",-237,-12584,0,-0.00101317122594,0,0.140830800405,0,0.002,0.039,0.0822368421053,0.154250964799,0.0437794784058,0.0345278643877,0.00925161401807,0.0297725606503,22.4109663045,"test",42610.8333333,0.15815618094,1.08223684211,1.15815618094,126935.8,117310.35,0.933975561406,62295654,0.4861604283,52167.267316,39032.732684,0.785506879768,4335,-61595,-242387,-22110,-80657,-218301,48238,176567,490459,,,,,,,,,,,,,,,0.00741958444904,0.00526010442854,-0.020419584449,-0.0182601044285,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2025-06-19T00:00:00.000+09:00",49650,49700,47875,49300,127347,-0.00101317122594,0.0040733197556,0.179425837321,68.1938701353,48124.1415302,46012.8072424,2111.33428778,1785.42694358,325.907344193,45975,42932,1494.68473466,0.0249334321272,0.283318982007,0.100452095923,,,,,"2025-06-20T06:50:18.000+09:00",2122,17006,0,-0.0152129817444,-0.00405679513185,0.131845841785,0,0.00607902735562,0.0369807497467,0.0723219140837,0.148327587813,0.0428262533018,0.036215556665,0.00661069663677,0.0303181487761,22.5603502832,"test",42695,0.154701955733,1.07232191408,1.15470195573,115231.4,121490.9,1.0482019641,62168307,0.39902165512,52487.7950989,39462.2049011,0.755266744118,-33253,-49375,-253923,-20940,-64375,-231246,87499,164768,536395,,,,,,,,,,,,,,,0.00186730996336,0.00356533671912,-0.0028804811893,-0.00457850794506,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2025-06-20T00:00:00.000+09:00",49400,49450,48000,48550,329537,-0.0152129817444,-0.0142131979695,0.157330154946,63.1180994546,48189.6582179,46200.7474467,1988.91077117,1826.1237091,162.787062072,46305,43095,1491.4929679,0.025453225228,0.273397776488,2.69808996308,,,,,"2025-06-23T06:50:17.000+09:00",-148,-3123,0,0.00926879505664,0.0175077239959,0.126673532441,1,0.00202839756592,0.0294117647059,0.0484828852176,0.126580809839,0.0409662362755,0.0376132586839,0.0033529775916,0.0307207614397,23.4957933918,"test",42783.3333333,0.13478768991,1.04848288522,1.13478768991,164055.6,134879.85,2.44318925325,61838770,0.214359298294,52634.8420201,39975.1579799,0.677334599573,-20038,1836,-260129,-27130,-41937,-223707,98866,106371,553343,,,,,,,,,,,,,,,0.0148098893792,0.0115270092395,-0.0300228711236,-0.0267399909839,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2025-06-23T00:00:00.000+09:00",47600,49400,47600,49000,103888,0.00926879505664,-0.029702970297,0.157024793388,64.8105093986,48314.3261843,46408.0994877,1906.22669667,1842.14430662,64.0823900558,46637.5,43293,1513.52918448,0.0254523038657,0.264176502694,-0.427145517548,,,,,"2025-06-24T06:50:17.000+09:00",-4205,38823,0,0.00816326530612,0.0132653061224,0.0938775510204,1,-0.0195674562307,0.0370751802266,0.0506566604128,0.13182269651,0.0389025856464,0.0375947817677,0.00130780387869,0.0308883507036,22.350644252,"test",42868.3333333,0.143034874227,1.05065666041,1.14303487423,163945.2,134730.9,0.771077755734,61942658,0.2134907434,52797.7658222,40477.2341778,0.691753088924,-8869,-32849,-261387,2736,-201,-199363,45480,88089,533604,,,,,,,,,,,,,,,-0.00243891139173,-0.00851515419504,0.0117077064484,0.0177839492517,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2025-06-24T00:00:00.000+09:00",49050,50200,49000,49400,110245,0.00816326530612,-0.012,0.163722025913,66.2912111355,48481.3529252,46629.7217478,1851.63117737,1844.04168077,7.58949660324,46985,43504,1491.13424273,0.0254235964021,0.253567612321,-0.375571700876,,,,,"2025-06-25T06:50:17.000+09:00",280,2003,0,-0.00101214574899,0.0242914979757,0.0748987854251,1,0.00102040816327,0.0244897959184,0.0513993827817,0.135527767562,0.0374824124974,0.0373287789629,0.000153633534479,0.030184903699,22.4181661442,"test",42952.5,0.150107677085,1.05139938278,1.15010767709,156116.4,136845.45,0.805616847327,62052903,0.22564396551,52941.9371325,41028.0628675,0.70270484196,10428,-16384,-237432,19567,-5739,-213478,-8063,77560,523874,,,,,,,,,,,,,,,0.0295806559694,0.0205660112896,-0.0214173906633,-0.0124027459835,,,0,0,1
"029780","삼성카드","KOSPI","KRW","1d","2025-06-25T00:00:00.000+09:00",48650,49700,48150,49350,95477,-0.00101214574899,0,0.149010477299,65.9178301436,48614.9909367,46831.2238406,1783.76709612,1831.98676384,-48.2196677144,47305,43721,1495.33893968,0.0254794202504,0.24264475172,-0.615861439415,,,,,"2025-06-26T06:50:17.000+09:00",-1807,17550,0,-0.00506585612969,0.0293819655522,0.0820668693009,1,-0.0151821862348,0.0313765182186,0.0432301025262,0.128748198806,0.0361452299113,0.0371223255084,-0.00097709559705,0.0303006877341,22.2733337048,"test",43088.3333333,0.145321626117,1.04323010253,1.14532162612,153298.8,138345.1,0.690136477548,61957426,0.165024276248,53044.1549901,41565.8450099,0.678162116508,-16696,-19195,-236871,60741,40914,-169983,-40442,17691,477936,,,,,,,,,,,,,,,0.00148535268266,-0.00339605208945,-0.00249749843164,0.00238390634046,,,0,1,1
"029780","삼성카드","KOSPI","KRW","1d","2025-06-26T00:00:00.000+09:00",49350,49600,48700,49100,71232,-0.00506585612969,-0.00405679513185,0.136574074074,63.9774888382,48689.6077157,46999.2813339,1690.3263818,1803.65468743,-113.32830563,47600,43923,1452.8147297,0.0256207845194,0.229613295296,-0.958449854658,,,,,"2025-06-27T06:50:17.000+09:00",990,-16599,0,0.0061099796334,0.0488798370672,0.0896130346232,1,0,0.0182370820669,0.031512605042,0.117865355281,0.034426199222,0.036734311353,-0.00230811213095,0.0295888946986,21.9753117487,"test",43229.1666667,0.135807228916,1.03151260504,1.13580722892,142075.8,138134.5,0.515671320344,61886194,0.112184139371,53064.796428,42135.203572,0.637242074773,-4743,-4339,-231300,43486,64225,-142159,-38602,-38012,445817,,,,,,,,,,,,,,,-0.00923027427009,-0.0128537602886,0.0041644181404,0.00778790415896,,,0,0,1
"029780","삼성카드","KOSPI","KRW","1d","2025-06-27T00:00:00.000+09:00",48200,50900,48150,49400,77563,0.0061099796334,0.0175077239959,0.140877598152,65.2975711967,48798.8988363,47177.1123462,1621.78649016,1767.28104798,-145.494557816,47905,44127,1545.47082044,0.0256013485699,0.214681924774,-0.855422233707,,,,,"2025-06-30T06:50:17.000+09:00",-880,-20184,0,0.00506072874494,0.0404858299595,0.0627530364372,1,-0.0183299389002,0.0560081466395,0.0312075983718,0.119496000181,0.0328296860356,0.0357749199995,-0.00294523396389,0.0312848344218,22.0665514918,"test",43378.3333333,0.13881738195,1.03120759837,1.13881738195,91681,137620.45,0.563600831126,61963757,0.108867904443,53047.1688031,42762.8311969,0.645366678656,-18411,-14757,-221774,70122,91513,-113033,-51867,-73173,408573,,,,,,,,,,,,,,,-0.00766992687267,-0.00810965162764,0.0137799065061,0.014219631261,,,0,0,1
"029780","삼성카드","KOSPI","KRW","1d","2025-06-30T00:00:00.000+09:00",49500,50800,49200,49650,122861,0.00506072874494,0.0132653061224,0.129692832765,66.4025077532,48929.8374769,47360.2892094,1569.54826748,1727.73449188,-158.1862244,48190,44331,1549.36576183,0.0255360749192,0.201607640516,-0.230996690044,,,,,"2025-07-01T06:50:17.000+09:00",1080,532,0,0.0191339375629,0.0412890231621,-0.0100704934542,1,0.00202429149798,0.0323886639676,0.0302967420627,0.119983758544,0.0316122511073,0.034798277782,-0.00318602667472,0.0312057555253,22.5315625837,"test",43535,0.140461697485,1.03029674206,1.14046169748,95475.6,138952.35,0.884195193532,62086618,0.117409673172,53047.7360982,43332.2639018,0.650275763285,-974,-11300,-222904,14881,53059,-100226,-14194,-41983,397246,,,,,,,,,,,,,,,0.00515716931615,-7.67695378473e-05,-9.64405712121e-05,0.00513749828279,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2025-07-01T00:00:00.000+09:00",49600,52000,49300,50600,130330,0.0191339375629,0.0242914979757,0.176744186047,70.2756079417,49186.7855574,47600.2677865,1586.51777087,1699.49114768,-112.973376803,48570,44547,1631.5539217,0.0248328394853,0.178515579897,-0.150142040167,,,,,"2025-07-02T06:50:17.000+09:00",431,-11301,0,0.00395256916996,0.0454545454545,-0.0217391304348,1,-0.00100704934542,0.0543806646526,0.041795346922,0.135878959301,0.0313541061437,0.0335867815746,-0.00223267543088,0.0322441486502,22.60953183,"test",43708.3333333,0.157673975214,1.04179534692,1.15767397521,99492.6,140688.05,0.92637576539,62216948,0.19626151617,52905.2508578,44234.7491422,0.734127166638,-22631,-37398,-223517,-4129,40529,-90820,28839,-1110,391723,,,,,,,,,,,,,,,0.0058436696292,0.00277671145234,0.0132902679337,0.0163572261106,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2025-07-02T00:00:00.000+09:00",50100,50900,49900,50800,75811,0.00395256916996,0.0293819655522,0.18553092182,71.0327038552,49434.9723947,47837.2849875,1597.6874072,1679.13039958,-81.442992381,48967.5,44758,1586.44292729,0.0247063031548,0.145056099715,-0.959982120169,,,,,"2025-07-03T06:50:17.000+09:00",380,-2636,0,0.0137795275591,0.0452755905512,-0.0157480314961,1,-0.0098814229249,0.0197628458498,0.0374227804156,0.134992627016,0.0314505395118,0.0330537480232,-0.00160320851144,0.0312291914822,22.0716503137,"test",43881.6666667,0.157658855255,1.03742278042,1.15765885525,95559.4,141361.2,0.536292844147,62292759,0.244194305085,52519.0172814,45415.9827186,0.757988326511,-1301,638,-184496,-39614,-8842,-111328,43053,10322,373979,,,,,,,,,,,,,,,-0.00472221772693,-0.00191407097375,0.00867478689689,0.00586664014371,,,0,0,1
"029780","삼성카드","KOSPI","KRW","1d","2025-07-03T00:00:00.000+09:00",51000,51800,50800,51500,78924,0.0137795275591,0.0488798370672,0.167800453515,73.5700887686,49752.6689494,48108.5972107,1644.07173871,1672.11866741,-28.0469286946,49337.5,44981,1544.55414677,0.0242974137231,0.118946393725,-0.850847917209,,,,,"2025-07-04T06:50:18.000+09:00",-956,-2931,0,-0.00194174757282,0.0796116504854,-0.0330097087379,1,0.00393700787402,0.0196850393701,0.0438307575374,0.144927858429,0.0319237230818,0.032468323639,-0.000544600557177,0.0299913426558,22.12557773,"test",44065.8333333,0.168705913501,1.04383075754,1.1687059135,97097.8,138160.9,0.571247002589,62371683,0.226687145205,52271.7588502,46403.2411498,0.868491689111,-10208,-16765,-219540,-28637,-19064,-90566,36505,33124,384515,,,,,,,,,,,,,,,0.0134013645262,0.0142679980055,0.000378163032835,-0.000488470446494,,,0,0,1
"029780","삼성카드","KOSPI","KRW","1d","2025-07-04T00:00:00.000+09:00",51500,51900,51000,51400,64331,-0.00194174757282,0.0404858299595,0.164212910532,72.5918321496,50006.1044956,48352.4048247,1653.69967094,1668.43486811,-14.7351971753,49700,45198,1498.51456486,0.0243505184372,0.0758527290687,-1.00258142942,,,,,"2025-07-07T06:50:17.000+09:00",72,-6407,0,0.00583657587549,0.0992217898833,-0.0466926070039,1,0,0.0174757281553,0.0342052313883,0.137218460994,0.032173145349,0.0324598223368,-0.000286676987847,0.0291539798611,21.9191903609,"test",44249.1666667,0.161603796682,1.03420523139,1.16160379668,94451.4,135784.75,0.473771907375,62307352,0.165777452917,51584.9403174,47815.0596826,0.950942659655,-11774,-30761,-243348,-16379,-45972,-81582,23124,73881,399179,,,,,,,,,,,,,,,-0.0198923713285,-0.0220967314989,0.0179506237557,0.0201549839261,,,0,0,1
"029780","삼성카드","KOSPI","KRW","1d","2025-07-07T00:00:00.000+09:00",50900,52000,50800,51700,53995,0.00583657587549,0.0412890231621,0.0782064650678,73.7207701371,50266.703804,48600.3748377,1666.32896632,1668.01368775,-1.68472143657,49887.5,45414,1477.19209594,0.0164830530198,0.0760644913224,-1.1029882828,,,,,"2025-07-08T06:50:17.000+09:00",2271,-324,0,0.0232108317215,0.139264990329,-0.0386847195358,1,-0.00972762645914,0.0233463035019,0.0363317464295,0.138415466596,0.0322307343582,0.0322633208463,-3.25864881347e-05,0.028572380966,21.7498597895,"test",44459.1666667,0.162864801035,1.03633174643,1.16286480103,80678.2,123719.5,0.436430797085,62361347,0.0844232315844,51784.8336554,47990.1663446,0.977643980757,-42622,-41010,-215721,-6296,-30019,-60464,43346,67862,348927,,,,,,,,,,,,,,,0.00169925481619,0.00342871874194,0.00413732105929,0.00240785713354,,,0,0,1
"029780","삼성카드","KOSPI","KRW","1d","2025-07-08T00:00:00.000+09:00",51400,52900,51200,52900,72212,0.0232108317215,0.0454545454545,0.0840163934426,77.6809155388,50671.8262957,48918.8655904,1752.96070525,1685.00309125,67.9576139941,50092.5,45649,1493.10694623,0.0167540497683,0.0893692412312,-0.734327104096,,,,,"2025-07-09T06:50:17.000+09:00",50,7538,0,0.00378071833648,0.0888468809074,-0.047258979206,1,-0.00580270793037,0.0328820116054,0.0560463143185,0.158842471905,0.0331372534073,0.0318526104206,0.00128464298666,0.0282250840498,22.0635201342,"test",44693.3333333,0.183621718377,1.05604631432,1.18362171838,69054.6,118265.65,0.610591494656,62433559,0.0422011801398,52330.8643582,47854.1356418,1.12713203722,-47315,-41449,-216702,-6844,-21779,-58673,56866,61151,350762,,,,,,,,,,,,,,,0.0181338597862,0.00742491585952,0.0050769719353,0.015785915862,,,0,0,1
"029780","삼성카드","KOSPI","KRW","1d","2025-07-09T00:00:00.000+09:00",52700,53700,51800,53100,109559,0.00378071833648,0.0452755905512,0.0411764705882,78.2686993908,51045.391481,49228.5792504,1816.81223056,1711.36491911,105.447311445,50197.5,45884,1522.17073579,0.0138852350161,0.102438743028,-0.0571057320488,,,,,"2025-07-10T06:50:17.000+09:00",-77,17642,0,0.0470809792844,0.060263653484,-0.0470809792844,1,-0.00378071833648,0.0359168241966,0.0578216046616,0.15726614942,0.0342149195962,0.0322290945219,0.00198582507429,0.0286661155515,22.4841507033,"test",44936.6666667,0.181663081374,1.05782160466,1.18166308137,75804.2,112899.55,0.970411308105,62543118,-0.00332286532586,52768.5844016,47626.4155984,1.06445054823,-40324,-69784,-149936,-5037,-11395,-59980,48282,79110,283690,,,,,,,,,,,,,,,0.00603219955376,0.00780373355095,-0.00225148121728,-0.00402301521447,,,0,0,1
"029780","삼성카드","KOSPI","KRW","1d","2025-07-10T00:00:00.000+09:00",53000,56000,52400,55600,216291,0.0470809792844,0.0796116504854,0.132382892057,83.9564103371,51746.1004839,49700.536343,2045.56414092,1778.20476348,267.359377449,50522.5,46164,1670.5871118,0.0140926542017,0.135894000201,1.67747849075,,,,,"2025-07-11T06:50:17.000+09:00",3148,-7424,0,0.0161870503597,0.00359712230216,-0.0935251798561,1,-0.00188323917137,0.0677966101695,0.100499777327,0.204401698293,0.0367907219591,0.0319821000625,0.00480862189656,0.0300465307878,23.2103184825,"test",45213.3333333,0.229725744618,1.10049977733,1.22972574462,103277.6,114420.65,1.89031437944,62759409,0.17245881753,53955.3523126,47089.6476874,1.23954536019,-36819,-67621,-138100,1821,439,-18775,38204,69561,229441,,,,,,,,,,,,,,,0.0157926311691,0.00928690723215,0.0312883481152,0.0377940720522,,,0,0,1
"029780","삼성카드","KOSPI","KRW","1d","2025-07-11T00:00:00.000+09:00",55600,57400,55400,56500,113070,0.0161870503597,0.0992217898833,0.147208121827,85.4343875313,52477.4696402,50204.2003176,2273.26932265,1877.21767531,396.051647343,50885,46470,1694.11660382,0.0142298693533,0.167129317962,-0.045279730247,,,,,"2025-07-14T06:50:17.000+09:00",-952,-39166,0,0.0424778761062,-0.0318584070796,-0.106194690265,0,0,0.0359712230216,0.110346860568,0.215838175167,0.0402348552682,0.0332250915984,0.00700976366978,0.0299843646693,22.5777582922,"test",45501.6666667,0.241712757774,1.11034686057,1.24171275777,113025.4,115803.35,0.976396624105,62872479,0.182339716424,55137.1876722,46632.8123278,1.16024837481,-40955,-70630,-114312,21597,16197,19801,22769,60796,167875,,,,,,,,,,,,,,,-0.00234353157013,0.00347248338975,0.0185305819298,0.01271456697,,,0,0,1
"029780","삼성카드","KOSPI","KRW","1d","2025-07-14T00:00:00.000+09:00",56600,59700,56100,58900,202326,0.0424778761062,0.139264990329,0.166336633663,88.4816500605,53465.551234,50848.3336274,2617.21760666,2025.21766158,591.999945076,51305,46822,1830.25113212,0.0157422063039,0.214205150892,1.29260835669,,,,,"2025-07-15T06:50:17.000+09:00",-990,-60433,0,-0.0220713073005,-0.0899830220713,-0.142614601019,0,0.00176991150442,0.0637168141593,0.148036253776,0.257955661868,0.0444349338991,0.0343840010455,0.0100509328536,0.0310738732108,23.2012319066,"test",45825.8333333,0.285301231111,1.14803625378,1.28530123111,142691.6,120697.65,1.67630438538,63074805,0.215495910649,56799.8976333,45810.1023667,1.19109567702,-102864,-130026,-215185,23619,18520,41359,81872,117636,231604,,,,,,,,,,,,,,,0.00826886078022,-0.00137419266181,0.034209015326,0.043852068768,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2025-07-15T00:00:00.000+09:00",59200,59600,57000,57600,138325,-0.0220713073005,0.0888468809074,0.152,78.8579239648,54101.6202749,51348.4570624,2753.16321257,2170.80677178,582.356440789,51685,47140,1885.23319411,0.0166267791449,0.236017043559,0.288834761023,,,,,"2025-07-16T06:50:17.000+09:00",-2100,-51466,0,-0.0225694444444,-0.078125,-0.128472222222,0,0.00509337860781,0.044142614601,0.114443262068,0.221892235893,0.0477979724404,0.0376876175656,0.0101103548748,0.0327297429532,22.7986391146,"test",46122.5,0.248848176053,1.11444326207,1.24884817605,155914.2,120144.45,1.15132242896,62936480,0.221092609771,57784.2704482,45585.7295518,0.984894058253,-93107,-113413,-208644,-8008,-725,12286,105523,118218,255819,,,,,,,,,,,,,,,0.00413799995628,0.0169008093874,-0.0262093072568,-0.0389721166879,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2025-07-16T00:00:00.000+09:00",58000,58000,55100,56300,113372,-0.0225694444444,0.060263653484,0.140830800405,70.5896347556,54439.8325403,51715.2380207,2724.59451962,2281.56432135,443.030198271,52032.5,47430,1957.71653739,0.0173252578432,0.242757405052,-0.110664786502,,,,,"2025-07-17T06:50:17.000+09:00",-914,-23357,0,-0.0088809946714,-0.0515097690941,-0.104795737123,0,0.00694444444444,0.0503472222222,0.0820160476625,0.187012439384,0.0483942188209,0.0405251211607,0.00786909766024,0.0347729402733,22.5768795405,"test",46390,0.213623625781,1.08201604766,1.21362362578,156676.8,120334.8,0.942138101364,62823108,0.219161040696,58348.1373392,45716.8626608,0.837851888164,-77902,-108208,-196549,-84122,-62888,-42211,162086,174600,281723,,,,,,,,,,,,,,,-0.00898833072081,-0.000799626021061,-0.0135811137236,-0.0217698184234,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2025-07-17T00:00:00.000+09:00",56300,56500,54500,55800,110885,-0.0088809946714,0.00359712230216,0.131845841785,67.6515818573,54649.0890726,52017.8129822,2631.27609044,2351.50667517,279.769415279,52357.5,47709,1960.73678471,0.0175846241095,0.244025861634,-0.137087337841,,,,,"2025-07-18T06:50:17.000+09:00",640,19065,0,-0.0197132616487,-0.0412186379928,-0.0931899641577,0,0,0.0355239786856,0.0657498925655,0.169590643275,0.0471554854918,0.0421416966876,0.00501378880428,0.0351386520558,22.5457780557,"test",46647.5,0.196205584436,1.06574989257,1.19620558444,135595.6,119511.7,0.92781710912,62712223,0.227557636616,58745.7920253,45969.2079747,0.769438214971,-12829,-106036,-194761,-136724,-120025,-74425,151063,230495,295168,,,,,,,,,,,,,,,0.0018547693621,0.00743631729929,-0.0107357640335,-0.0163173119707,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2025-07-18T00:00:00.000+09:00",56300,56300,54000,54700,70262,-0.0197132616487,-0.0318584070796,0.126673532441,61.5791871623,54656.921523,52216.493502,2440.42802097,2369.29094433,71.1370766467,52665,47967,1984.96987152,0.0178855090371,0.236031965744,-0.87808181363,,,,,"2025-07-21T06:50:17.000+09:00",-7,-1089,0,-0.0201096892139,-0.0402193784278,-0.0822669104205,0,0.0089605734767,0.0412186379928,0.0386404633058,0.140367335877,0.0446147718642,0.0433142768616,0.00130049500268,0.0362882974684,22.0696053798,"test",46883.3333333,0.166725915393,1.03864046331,1.16672591539,127034,106547.95,0.65944018632,62641961,0.376915276174,58880.311738,46449.688262,0.663708602705,-22752,-95210,-211358,-128575,-150897,-89159,153071,248520,310024,,,,,,,,,,,,,,,-0.00132193503723,0.00293301721926,-0.0183913266115,-0.022646278868,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2025-07-21T00:00:00.000+09:00",54700,54700,51800,53600,137861,-0.0201096892139,-0.0899830220713,0.0938775510204,56.1513487281,54494.3182117,52318.9754648,2175.34274693,2330.50130485,-155.158557915,52895,48204,2050.32916641,0.01875352727,0.226571004601,0.707219096744,,,,,"2025-07-22T06:50:17.000+09:00",-342,47628,0,-0.00932835820896,-0.0830223880597,-0.0708955223881,0,0,0.0530164533821,0.013328291899,0.111940917766,0.0405847527413,0.0434795019561,-0.00289474921484,0.0382524098211,22.7233055573,"test",47095,0.138125066355,1.0133282919,1.13812506636,114141,108246.6,1.27358272685,62504100,0.259334704277,58887.2366442,46902.7633558,0.558826114677,-20582,-25926,-208262,-52469,-138976,-97416,75942,168670,312185,,,,,,,,,,,,,,,0.00713284212705,0.00124288690948,-0.0272425313409,-0.0213525761234,,,0,1,-1
"029780","삼성카드","KOSPI","KRW","1d","2025-07-22T00:00:00.000+09:00",53400,53800,52800,53100,76703,-0.00932835820896,-0.078125,0.0748987854251,53.8287752571,54279.8077176,52376.8291341,1902.97858355,2244.99676059,-342.018177042,53080,48428,1975.30565453,0.0189767828758,0.217546407977,-0.703919899679,,,,,"2025-07-23T06:50:17.000+09:00",400,13375,0,0.00564971751412,-0.0677966101695,-0.0612052730697,0,-0.00373134328358,0.0186567164179,0.000376789751319,0.096473114727,0.0358376381082,0.0422786583915,-0.00644102028328,0.0371997298404,22.1276283075,"test",47294.1666667,0.122760030307,1.00037678975,1.12276003031,101816.6,106569.5,0.719746268867,62427397,0.17570411797,58853.6816677,47306.3183323,0.501731997116,-15516,-28445,-220705,-15325,-127342,-109317,36130,161102,339361,,,,,,,,,,,,,,,-0.0127288752682,-0.0106122747021,0.00340051705928,0.00128391649318,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2025-07-23T00:00:00.000+09:00",53000,53800,52500,53400,72052,0.00564971751412,-0.0515097690941,0.0820668693009,55.0306570191,54144.4526841,52452.6195686,1691.83311555,2134.36403158,-442.530916028,53282.5,48655,1927.06953635,0.0189479103083,0.206989557011,-0.774812539495,,,,,"2025-07-24T06:50:17.000+09:00",657,-1604,0,0.00187265917603,-0.063670411985,-0.064606741573,0,-0.00188323917137,0.0244821092279,0.00220522685685,0.0975233788922,0.0316822680815,0.0399693638873,-0.00828709580578,0.0360874445008,22.0707093848,"test",47495,0.124328876724,1.00220522686,1.12432887672,93552.6,105398.25,0.683616663465,62499449,0.257130929593,58796.9605357,47768.0394643,0.510653807316,11926,-5382,-182736,19639,-47136,-130261,-29283,57151,321183,,,,,,,,,,,,,,,0.004362858603,0.000725734036926,0.00128685891112,0.0049239834772,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2025-07-24T00:00:00.000+09:00",53500,54400,53000,53500,71198,0.00187265917603,-0.0412186379928,0.0896130346232,55.4469805149,54045.3061174,52530.2033043,1515.1028131,2010.51178788,-495.408974784,53502.5,48886,1889.42171232,0.0188395923019,0.193253229982,-0.794591119446,,,,,"2025-07-25T06:50:17.000+09:00",3766,-22915,0,-0.018691588785,-0.0691588785047,-0.0579439252336,0,0.00187265917603,0.0262172284644,-4.67267884678e-05,0.0943828498957,0.0283196787495,0.0375796595866,-0.00925998083708,0.0353162936882,22.0606569403,"test",47693.3333333,0.121750069891,0.999953273212,1.12175006989,85615.2,105396.55,0.675524957885,62570647,0.324703702351,58672.2654686,48332.7345314,0.499758209534,16733,3636,-186786,-973,-3225,-141875,-14238,3369,336549,,,,,,,,,,,,,,,0.00209814151148,-0.00451103790747,-0.000225482335449,0.0063836970835,,,0,1,-1
"029780","삼성카드","KOSPI","KRW","1d","2025-07-25T00:00:00.000+09:00",53700,53800,52200,52500,87034,-0.018691588785,-0.0402193784278,0.0627530364372,50.4200557645,53807.5667147,52527.9660225,1279.60069223,1864.32956875,-584.728876526,53657.5,49095,1868.74873287,0.0194960406951,0.180556191513,-0.440284440715,,,,,"2025-07-28T06:50:17.000+09:00",-1239,14350,0,-0.0638095238095,-0.0666666666667,-0.0342857142857,0,0.00373831775701,0.0299065420561,-0.0215720076411,0.0693553315002,0.0243733465186,0.0355110394048,-0.0111376928862,0.0355952139594,22.2426225747,"test",47881.6666667,0.0964530613666,0.978427992359,1.09645306137,88969.6,105870.1,0.822082911039,62483613,0.245515967209,58501.5969231,48813.4030769,0.380524686192,19607,13914,-182687,-5395,-4162,-184834,-16439,-8408,374789,,,,,,,,,,,,,,,0.00175523828927,-0.00363012260924,-0.0204468270743,-0.0150614661758,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2025-07-28T00:00:00.000+09:00",52600,52600,48500,49150,239251,-0.0638095238095,-0.0830223880597,-0.0100704934542,37.9932303995,53091.0179893,52277.7463171,813.271672259,1654.11798945,-840.846317196,53632.5,49238,2028.12382338,0.0243480049696,0.183879204575,2.46798367164,,,,,"2025-07-29T06:50:17.000+09:00",1169,-73230,0,0.00712105798576,0.0111902339776,0.0254323499491,1,0.00190476190476,0.0780952380952,-0.0835780543514,-0.00178723749949,0.0165467278181,0.033654486052,-0.0171077582339,0.0412639638531,23.1879006147,"test",48012.5,0.0236917469409,0.916421945649,1.02369174694,109247.6,111689.6,2.14210633756,62244362,0.0706171389279,58563.4507197,48701.5492803,0.0454730482195,-443,14757,-182205,-48670,-43337,-193812,48873,30082,384250,,,,,,,,,,,,,,,0.00421457736894,-0.0031600470909,-0.0680241011785,-0.0606494767186,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2025-07-29T00:00:00.000+09:00",49300,49800,48600,49500,82093,0.00712105798576,-0.0677966101695,-0.0217391304348,39.6663402794,52538.5536833,52071.9873306,466.566352656,1416.60766209,-950.041309438,53577.5,49388,1968.97212171,0.0240092730412,0.18989646959,-0.5239377839,,,,,"2025-07-30T06:50:17.000+09:00",-3158,-12502,0,0.010101010101,0.0181818181818,0.010101010101,1,0.0030518819939,0.0244150559512,-0.0761047081331,0.00226775734996,0.00942558288194,0.028618336608,-0.019192753726,0.03977721458,22.1253359787,"test",48142.5,0.0281975385574,0.923895291867,1.02819753856,110325.6,109277.75,0.751232524462,62326455,0.0501048932651,58664.5890497,48490.4109503,0.0992305265221,2690,21842,-161465,-29681,-17581,-167427,26961,-5800,334671,,,,,,,,,,,,,,,0.00655861312595,6.21581302835e-05,0.000562444859808,0.00705889985547,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2025-07-30T00:00:00.000+09:00",49400,50000,49300,50000,57722,0.010101010101,-0.063670411985,-0.0157480314961,42.0710765747,52148.0069628,51918.5067876,229.50017516,1179.18616471,-949.685989548,53537.5,49558,1878.33125587,0.0241074273424,0.193712757954,-0.962705290644,,,,,"2025-07-31T06:50:17.000+09:00",-608,-16170,0,-0.004,0.012,0.002,1,-0.0020202020202,0.0141414141414,-0.0660751809479,0.0089188425683,0.00459000350319,0.0235837232942,-0.018993719791,0.0375666251174,21.7831719471,"test",48279.1666667,0.0356433934582,0.933924819052,1.03564339346,107459.6,108373.3,0.532621965004,62384177,0.0421773628744,58722.9483895,48352.0516105,0.158901243027,87970,89958,-93416,-66141,-89942,-211361,-22251,-1376,309485,,,,,,,,,,,,,,,0.00739807526226,-0.000969606563491,0.00270293483875,0.0110706166645,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2025-07-31T00:00:00.000+09:00",49950,50100,49200,49800,72072,-0.004,-0.0691588785047,-0.0330097087379,41.3609384202,51786.7751224,51761.5803589,25.194763444,948.387884455,-923.193121011,53452.5,49718,1808.45045188,0.023891283691,0.200879279902,-0.680700369965,,,,,"2025-08-01T06:50:17.000+09:00",184,-26889,0,-0.0160642570281,0.0120481927711,0.0100401606426,1,-0.001,0.018,-0.0683316963659,0.00164930206364,0.000505918944659,0.0190439334228,-0.0185380144781,0.036314266102,22.0011911616,"test",48411.6666667,0.0286776603436,0.931668303634,1.02867766034,107634.4,108030.7,0.667143691562,62312105,-0.0275745690808,58821.2498545,48083.7501455,0.15983701057,83016,81040,-88981,-50887,-93251,-216062,-30380,13940,317365,,,,,,,,,,,,,,,-0.00277464533396,0.00195353814377,-0.00122535466604,-0.00595353814377,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2025-08-01T00:00:00.000+09:00",50000,50000,48550,49000,96782,-0.0160642570281,-0.0666666666667,-0.0466926070039,38.5573691575,51358.0404881,51557.0188508,-198.978362697,718.914635024,-917.892997722,53332.5,49859,1782.84684818,0.024104905595,0.211764699825,-0.24776236159,,,,,"2025-08-04T06:50:17.000+09:00",-1270,-11082,0,0.0142857142857,0.030612244898,0.0367346938776,1,0.00401606425703,0.0291164658635,-0.0812356443069,-0.0172285846086,-0.00406078291219,0.0146717272454,-0.0187325101576,0.0363846295546,22.2797918829,"test",48531.6666667,0.00965005666403,0.918764355693,1.00965005666,109584,109653.25,0.882618618235,62215323,-0.0419636444884,58979.4704267,47685.5295733,0.116387224244,78262,80497,-71429,-69683,-81869,-220731,-6753,3886,304794,,,,,,,,,,,,,,,-0.0388329471505,-0.0402985445333,0.0227686901224,0.0242342875052,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2025-08-04T00:00:00.000+09:00",49000,49750,48200,49700,54437,0.0142857142857,0.0111902339776,-0.0386847195358,42.2462436463,51102.9573361,51419.4618989,-316.504562806,511.830795458,-828.335358264,53232.5,50006,1766.21493045,0.0243133654986,0.218927523197,-1.0637818774,,,,,"2025-08-05T06:50:17.000+09:00",-236,-7698,0,0.0140845070423,0.0160965794769,0.0281690140845,1,0,0.0316326530612,-0.066359836566,-0.00611926568812,-0.00636830106249,0.0102984063473,-0.0166667074097,0.0355375237515,21.7185595612,"test",48664.1666667,0.0212853400003,0.933640163434,1.02128534,72621.2,109675.35,0.496346717836,62269760,-0.0417536848526,59059.5296893,47405.4703107,0.196886734035,19806,110207,-30988,-42862,-84134,-247927,25896,-24353,292035,,,,,,,,,,,,,,,0.00908505133984,0.0145835220435,0.00520066294588,-0.00029780775779,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2025-08-05T00:00:00.000+09:00",49450,50800,49200,50400,60939,0.0140845070423,0.0181818181818,-0.047258979206,45.7535983929,50994.8100536,51343.9462027,-349.136149069,339.637406553,-688.773555622,53107.5,50165,1754.34243542,0.0239245840387,0.224300841073,-0.919517495436,,,,,"2025-08-06T06:50:17.000+09:00",-193,-17896,0,0.00396825396825,-0.00396825396825,0.00793650793651,0,-0.00503018108652,0.0321931589537,-0.0509814997882,0.00468454101465,-0.00692730454503,0.0067388374316,-0.0136661419766,0.0348083816551,21.8453750972,"test",48805.8333333,0.0326634452849,0.949018500212,1.03266344528,68390.4,109111.7,0.558501059007,62330699,-0.0471351834863,59063.5284586,47151.4715414,0.272709279446,16931,95281,-24735,-59201,-122771,-268419,37014,23993,297513,,,,,,,,,,,,,,,0.015963783655,0.0185444991455,-0.00187927661274,-0.00445999210322,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2025-08-06T00:00:00.000+09:00",50600,50700,49900,50600,54879,0.00396825396825,0.012,-0.0470809792844,46.7486525048,50934.0700454,51288.8390766,-354.769031196,200.756119003,-555.525150199,52982.5,50318,1686.1751186,0.0239269353726,0.22858551712,-0.958923818937,,,,,"2025-08-07T06:50:17.000+09:00",-99,-11155,0,-0.00395256916996,-0.00395256916996,0,0,0.00396825396825,0.015873015873,-0.0449676780069,0.00560435629397,-0.0070112456758,0.00396751223326,-0.0109787579091,0.0333236189447,21.7445928963,"test",48948.3333333,0.0337430624127,0.955032321993,1.03374306241,67821.8,106377.7,0.515888198372,62385578,-0.0740474742357,59038.0160804,46926.9839196,0.303278534119,18025,10552,-13080,-63779,-79507,-279473,40327,66464,296839,,,,,,,,,,,,,,,4.37773608506e-05,0.00612321562735,0.0039244766074,-0.00215496165909,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2025-08-07T00:00:00.000+09:00",49650,50900,49650,50400,40612,-0.00395256916996,0.0120481927711,-0.0935251798561,45.8430574917,50851.905423,51222.999145,-371.093721965,86.3861508096,-457.479872774,52722.5,50462,1655.01975299,0.0210977682846,0.228749797358,-1.15849953595,,,,,"2025-08-08T06:50:17.000+09:00",360,-6473,0,0.00198412698413,0.00396825396825,0.00396825396825,1,-0.0187747035573,0.0247035573123,-0.0440514012044,-0.00122864729896,-0.0073629706739,0.00171401092876,-0.00907698160266,0.0328376935116,21.439565323,"test",49089.1666667,0.0267031082893,0.955948598796,1.02670310829,61529.8,97593.75,0.416133205251,62344966,-0.212330707653,58752.6305956,46692.3694044,0.30742539791,-12460,14731,-6629,-51596,-84843,-301344,55324,61351,309155,,,,,,,,,,,,,,,0.00923661878467,0.00288740370135,-0.0131891879546,-0.00683997287131,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2025-08-08T00:00:00.000+09:00",50700,51000,49900,50500,36512,0.00198412698413,0.030612244898,-0.106194690265,46.4021287348,50797.7661272,51169.4436528,-371.677525593,-5.22658447091,-366.450941122,52422.5,50606,1615.37548492,0.0206172621291,0.222905920532,-1.12736643209,,,,,"2025-08-11T06:50:17.000+09:00",-228,-7901,0,0,-0.00594059405941,0.00990099009901,0,0.00595238095238,0.0218253968254,-0.0366731842243,-0.00209461328696,-0.00735995100184,-0.000103496722196,-0.00725645427965,0.0319876333647,21.3351248685,"test",49230,0.0257972780825,0.963326815776,1.02579727808,49475.8,93765.85,0.389395499534,62381478,-0.261822934469,58265.1428096,46579.8571904,0.335476849889,-9668,7351,6552,-25289,-78377,-315305,28376,59122,303120,,,,,,,,,,,,,,,-0.00547452039855,0.00429381616014,0.00745864738268,-0.00230968917601,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2025-08-11T00:00:00.000+09:00",51300,51300,49900,50500,35991,0,0.0160965794769,-0.142614601019,46.4021287348,50751.9559538,51119.855234,-367.899280281,-77.7611236329,-290.138156648,52002.5,50737,1599.99152171,0.0175350846168,0.195269486368,-1.08245743576,,,,,"2025-08-12T06:50:17.000+09:00",12,-13051,0,-0.00594059405941,-0.0138613861386,0.0277227722772,0,0.0158415841584,0.0277227722772,-0.0288928416903,-0.00467114728896,-0.00728513426299,-0.00153982423035,-0.00574531003263,0.0316830004299,21.320752802,"test",49371.6666667,0.022853863552,0.97110715831,1.02285386355,45786.6,85449.1,0.421198116774,62381478,-0.405695905516,57079.7507324,46925.2492676,0.352036064479,-9981,-19235,79803,-16245,-52890,-319337,16651,57219,231618,,,,,,,,,,,,,,,-0.00100934265002,0.0031880583736,0.00100934265002,-0.0031880583736,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2025-08-12T00:00:00.000+09:00",50400,51000,49950,50200,45470,-0.00594059405941,-0.00396825396825,-0.128472222222,44.7932753891,50667.0396532,51051.7178093,-384.678156116,-139.14453013,-245.533625986,51632.5,50881,1560.70641301,0.0172146486183,0.171550888596,-0.788923576403,,,,,"2025-08-13T06:50:17.000+09:00",-80,971,0,0.00398406374502,-0.00697211155378,0.0537848605578,0,-0.0019801980198,0.0207920792079,-0.0277441533918,-0.0133841709086,-0.00766291147641,-0.00277180338903,-0.00489110808738,0.0310897691836,21.5485783529,"test",49508.3333333,0.0139707120013,0.972255846608,1.013970712,42692.8,80806.35,0.562703302401,62336008,-0.371550008137,56061.3006277,47203.6993723,0.338274499078,-11566,-13766,74912,-7158,-32800,-300494,9902,34239,213534,,,,,,,,,,,,,,,-0.00525762683323,-0.00573997659666,-0.000682967226175,-0.000200617462744,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2025-08-13T00:00:00.000+09:00",50300,50700,50000,50400,28198,0.00398406374502,-0.00395256916996,-0.104795737123,46.134141949,50625.9566296,51003.442416,-377.485786401,-186.812781384,-190.673005017,51337.5,51032,1499.22738351,0.0169616038247,0.151950078299,-1.06181807116,,,,,"2025-08-14T06:50:17.000+09:00",-80,1411,0,0.00396825396825,-0.00892857142857,0.0654761904762,0,0.00199203187251,0.0139442231076,-0.018261504748,-0.0123843862674,-0.00748979734923,-0.00370660280524,-0.003783194544,0.0297465750697,21.0747527872,"test",49656.6666667,0.0149694569376,0.981738495252,1.01496945694,37356.6,76547.65,0.368371857268,62364206,-0.299749241159,55237.8685723,47437.1314277,0.379819050095,-809,-11483,83645,-16275,-30873,-247458,9952,28747,150986,,,,,,,,,,,,,,,0.0108028126185,0.00856056194948,-0.00681874887352,-0.00457649820446,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2025-08-14T00:00:00.000+09:00",50800,51200,50200,50600,44664,0.00396825396825,0.00396825396825,-0.0931899641577,47.5071664233,50621.963302,50973.5577926,-351.594490626,-219.769123232,-131.825367394,51077.5,51162,1463.56828469,0.0170595894951,0.130269953293,-0.63039796586,,,,,"2025-08-18T06:50:17.000+09:00",3820,-1759,0,-0.00790513833992,-0.00395256916996,0.0434782608696,0,0.00793650793651,0.0198412698413,-0.00934853898488,-0.0109847152183,-0.00694850771988,-0.00434326330499,-0.00260524441489,0.028924274401,21.5386299427,"test",49803.3333333,0.0159962519242,0.990651461015,1.01599625192,38167,73236.6,0.609859004924,62408870,-0.207104780943,54404.4317697,47750.5682303,0.428237181725,-935,-7710,91697,-8500,-9794,-191113,5768,7663,86323,,,,,,,,,,,,,,,0.000400078154802,0.00142488637759,0.00356817581345,0.00254336759066,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2025-08-18T00:00:00.000+09:00",50600,50700,49150,50200,63607,-0.00790513833992,-0.00594059405941,-0.0822669104205,45.0347202544,50557.0458709,50916.2572154,-359.21134447,-247.65756748,-111.55377699,50852.5,51283,1469.74197864,0.0167319939266,0.113956820507,-0.204913078156,,,,,"2025-08-19T06:50:17.000+09:00",-194,6392,0,-0.00796812749004,0.00996015936255,0.0617529880478,1,0,0.0306324110672,-0.0128312275699,-0.021118109315,-0.00715560447151,-0.00493341767888,-0.00222218679263,0.0292777286582,21.8842491122,"test",49940.8333333,0.00518947421115,0.98716877243,1.00518947421,43586,72903.85,0.87247792812,62345263,-0.203485824137,53749.9946074,47955.0053926,0.387402724007,4165,67,101829,51,-7460,-171868,-5293,570,55170,,,,,,,,,,,,,,,-0.014998480931,-0.0211098299929,0.00709334259111,0.013204691653,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2025-08-19T00:00:00.000+09:00",50000,50800,49700,49800,26909,-0.00796812749004,-0.0138613861386,-0.0708955223881,42.6446172315,50440.5772754,50833.5714957,-392.994220337,-276.724898051,-116.269322286,50662.5,51320,1443.33183731,0.0163576032787,0.104168804081,-0.922491789076,,,,,"2025-08-27T09:16:45.000+09:00",254,-7305,0,0.00100401606426,0.0120481927711,0.0763052208835,1,-0.00398406374502,0.0219123505976,-0.0170244263509,-0.0296180826189,-0.00789145020757,-0.00555672486047,-0.0023347253471,0.0289825670143,21.0159863459,"test",50065,-0.00529311894537,0.982975573649,0.994706881055,41769.6,67356.25,0.399502644521,62318354,-0.137883269927,53301.2260184,48023.7739816,0.336568860504,-872,-2374,103355,12878,-1750,-182111,-11829,267,63215,,,,,,,,,,,,,,,-0.00809497431766,-0.0126433180878,0.000126846827616,0.0046751905978,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2025-08-20T00:00:00.000+09:00",49900,50900,49100,49850,69327,0.00100401606426,-0.00697211155378,-0.0612052730697,43.0514784561,50349.719233,50760.7143479,-410.995114872,-303.578941415,-107.416173457,50500,51341,1468.80813465,0.016329519733,0.0953871889311,0.0534186869383,,,,,"2025-08-21T06:50:17.000+09:00",532,314,0,0.00200601805416,0.00300902708124,0.0631895687061,1,0.00200803212851,0.0361445783133,-0.0128712871287,-0.0290411172357,-0.00824463620607,-0.00608984837343,-0.00215478783264,0.029464556362,21.9633634954,"test",50188.3333333,-0.00674127453259,0.987128712871,0.993258725467,46541,66987.45,1.03492519868,62387681,-0.0296443587568,52908.5265205,48091.4734795,0.36506272726,-3728,128,103485,4121,1485,-171667,536,-1703,50729,,,,,,,,,,,,,,,-0.00681249920674,-0.0131351845271,0.007816515271,0.0141392005914,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2025-08-21T00:00:00.000+09:00",50100,50500,49750,49950,26875,0.00200601805416,-0.00892857142857,-0.064606741573,43.9084846708,50288.2239664,50700.6614332,-412.437466832,-325.350646499,-87.0868203333,50327.5,51320,1417.46469646,0.0162519701766,0.0800779706437,-0.848088367569,,,,,"2025-08-22T06:50:17.000+09:00",-1640,2765,0,0.00900900900901,0.003003003003,0.0610610610611,1,0.00501504513541,0.0150451354062,-0.00750086930605,-0.0266952455183,-0.00825700634298,-0.00651352645643,-0.00174347988655,0.0283776716007,21.0177295503,"test",50305,-0.00705695258921,0.992499130694,0.992943047411,46276.4,64728.6,0.415195137853,62414556,-0.0655761131864,52342.5620338,48312.4379662,0.406330427136,-3728,128,103485,4121,1485,-171667,536,-1703,50729,,,,,,,,,,,,,,,0.00372193770786,-0.000475816926223,-0.0017159196537,0.00248183498039,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2025-08-22T00:00:00.000+09:00",49800,50600,49750,50400,39775,0.00900900900901,-0.00395256916996,-0.0579439252336,47.7211177229,50305.4202793,50678.390216,-372.969936694,-334.874504538,-38.0954321562,50172.5,51346,1376.93150385,0.0164366635561,0.0557002308243,-0.520411227719,,,,,"2025-08-25T06:50:17.000+09:00",-240,-9915,0,0.00595238095238,-0.00198412698413,0.0297619047619,0,-0.003003003003,0.017017017017,0.00453435647018,-0.0184240252405,-0.00740019715663,-0.0066443354075,-0.000755861749131,0.0273200695209,21.4187403078,"test",50425,-0.000495785820526,1.00453435647,0.999504214179,45298.6,63157.45,0.629775268001,62454331,-0.0920841484259,51569.8099155,48775.1900845,0.581406421537,-2458,-1582,87445,1823,10638,-189684,3918,-5464,88371,,,,,,,,,,,,,,,0.00859078090485,0.00678040244969,0.00041822810416,0.00222860655932,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2025-08-25T00:00:00.000+09:00",50400,51900,49850,50700,35287,0.00595238095238,0.00996015936255,-0.0342857142857,50.1536286971,50366.1248517,50679.9909407,-313.866089017,-330.672821434,16.8067324168,50082.5,51375,1425.00782501,0.0161229399738,0.0377218825438,-0.562206505563,,,,,"2025-08-26T06:50:17.000+09:00",643,-4063,0,-0.00591715976331,0.00197238658777,0.0236686390533,1,0,0.0406746031746,0.0123296560675,-0.0131386861314,-0.00619065264333,-0.00652214637936,0.000331493736032,0.0281066632151,21.3049510933,"test",50548.3333333,0.00300042863266,1.01232965607,1.00300042863,39634.6,60570.1,0.58258117454,62489618,0.00495706627527,51027.1030913,49137.8969087,0.826856859627,-576,-2015,86046,634,7384,-180504,5039,-462,82492,,,,,,,,,,,,,,,0.0129799635816,0.0198208329606,-0.00702758262924,-0.0138684520082,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2025-08-26T00:00:00.000+09:00",50600,50700,49800,50400,26464,-0.00591715976331,0.0120481927711,0.0254323499491,47.7604159978,50371.336413,50659.250871,-287.914458056,-322.121148758,34.2066907023,50145,51373,1387.50726608,0.00768444913698,0.0339110683641,-1.21828210682,,,,,"2025-08-27T06:50:17.000+09:00",-423,969,0,-0.00793650793651,0.0138888888889,0.0218253968254,1,-0.00197238658777,0.0177514792899,0.00508525276698,-0.0189399100695,-0.00571258845349,-0.00639129263409,0.000678704180601,0.027529906073,21.0112870526,"test",50655.8333333,-0.00505042196522,1.00508525277,0.994949578035,39545.6,49930.75,0.530014069486,62463154,0.219095447194,50995.2352616,49294.7647384,0.649958494742,-3585,-7622,80293,-5939,-4505,-172211,14415,18005,81583,,,,,,,,,,,,,,,-0.00950197204863,0.00456128919075,0.00358481228531,-0.0104784489541,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2025-08-27T00:00:00.000+09:00",50100,50600,49700,50000,41566,-0.00793650793651,0.00300902708124,0.010101010101,44.6978266664,50314.207734,50610.4174732,-296.20973912,-316.93886683,20.7291277106,50170,51373,1352.6853185,0.00781244603139,0.0319264310148,-0.355047693271,,,,,"2025-08-28T06:50:17.000+09:00",-559,-1517,0,0.002,0.016,0.032,1,-0.00595238095238,0.0178571428571,-0.00338847917082,-0.0267261012594,-0.0059241947824,-0.00633877733661,0.000414582554211,0.02705370637,21.4548160893,"test",50772.5,-0.0152149293417,0.996611520829,0.984785070658,33993.4,47904.4,0.867686475564,62421588,0.0992946368183,50970.874522,49369.125478,0.393866020626,-6208,-6918,81680,-9288,-11528,-150302,16245,22610,55743,,,,,,,,,,,,,,,0.00245332393941,7.48446972532e-05,-0.0103898318759,-0.00801135263376,,,0,1,0
"029780","삼성카드","KOSPI","KRW","1d","2025-08-28T00:00:00.000+09:00",50100,50900,49550,50100,41204,0.002,0.003003003003,0.002,45.636368885,50281.252698,50572.6087714,-291.356073411,-311.822308146,20.4662347356,50175,51388,1352.49351004,0.00751003543253,0.0318010762759,-0.330756398468,,,,,"2025-08-29T06:50:17.000+09:00",-598,9370,0,0.00399201596806,0.00998003992016,0.0319361277445,1,0.002,0.027,-0.00149476831091,-0.025064217327,-0.00581549048724,-0.0062239981666,0.000408507679354,0.0269958784438,21.4480669056,"test",50893.3333333,-0.0155881582395,0.998505231689,0.984411841761,36859.2,47078.5,0.875219049035,62462792,0.0834935267691,50972.8095011,49377.1904989,0.452996298052,-7240,-5527,-8426,-13402,-10139,-116335,19300,18302,113901,,,,,,,,,,,,,,,0.00287403205362,-0.00410367709425,-0.000874032053615,0.00610367709425,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2025-08-29T00:00:00.000+09:00",50400,50900,50000,50300,26930,0.00399201596806,-0.00198412698413,0.0100401606426,47.5534616232,50284.1368983,50552.4155291,-268.278630779,-303.113572673,34.8349418936,50200,51408,1320.17254503,0.0074923550128,0.0310910167572,-1.03396724986,,,,,"2025-09-01T06:50:17.000+09:00",-451,-4888,0,0.00994035785288,0.00596421471173,0.0238568588469,1,0.0059880239521,0.0179640718563,0.00199203187251,-0.0215530656707,-0.00533357118846,-0.00602611476487,0.000692543576414,0.0262459750504,21.0267565426,"test",50996.6666667,-0.0136610235963,1.00199203187,0.986338976404,34290.2,44821.4,0.600829068258,62489722,0.198138612359,50980.3845206,49419.6154794,0.564070978703,6388,1224,7289,-8161,-14489,-110681,-81,14006,90064,,,,,,,,,,,,,,,-0.00322558442209,-0.00190373608206,0.00721760039015,0.00589575205013,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2025-09-01T00:00:00.000+09:00",49650,51000,49650,50800,44909,0.00994035785288,0.00197238658777,0.0367346938776,52.101090192,50363.5004524,50570.7551196,-207.254667113,-283.941791561,76.6871244477,50290,51453,1322.30307753,0.006716400623,0.0238814790949,0.213515506046,,,,,"2025-09-02T06:50:17.000+09:00",-111,4921,0,0.00590551181102,0.00393700787402,0.0295275590551,1,-0.0129224652087,0.0268389662028,0.0101411811493,-0.0126911939051,-0.00407981628176,-0.00558940534569,0.00150958906393,0.0260295881404,21.5480451331,"test",51107.5,-0.00601672944284,1.01014118115,0.993983270557,36214.6,42227.75,1.06349497664,62534631,0.378078396315,50890.4997918,49689.5002082,0.924646275428,-176,-6518,-231,2308,-9854,-97059,4987,22558,91022,,,,,,,,,,,,,,,-0.0135216148097,-0.0149452259352,0.0234619726626,0.0248855837881,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2025-09-02T00:00:00.000+09:00",50600,51700,50600,51100,61351,0.00590551181102,0.0138888888889,0.0281690140845,54.6423808567,50476.8080751,50609.958444,-133.15036889,-253.783507027,120.633138137,50360,51495,1306.42428628,0.00616489926407,0.0251988754237,1.44697052683,,,,,"2025-09-03T06:50:17.000+09:00",-1684,-1802,0,-0.00587084148728,0.0156555772994,0.0215264187867,1,-0.00393700787402,0.0216535433071,0.0146942017474,-0.00767064763569,-0.00260568236575,-0.00496640913947,0.00236072677372,0.0255660329996,21.8659065264,"test",51160,-0.00117279124316,1.01469420175,0.998827208757,43192,42573.45,1.4410624462,62595982,0.383128452122,50994.5076832,49725.4923168,1.0831292667,590,-1352,-27642,-1882,-6082,-75355,12907,16794,100912,,,,,,,,,,,,,,,0.00936069209305,0.0114649681529,-0.00345518028202,-0.00555945634184,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2025-09-03T00:00:00.000+09:00",51300,51500,50200,50800,42534,-0.00587084148728,0.016,0.00793650793651,51.6890510104,50526.5299097,50624.0355963,-97.5056865901,-222.527942939,125.022256349,50380,51523,1305.96540869,0.00562375906161,0.0263149081686,0.0717510105683,,,,,"2025-09-04T06:50:17.000+09:00",-1619,-10607,0,-0.00393700787402,0.0413385826772,0.00984251968504,1,0.00391389432485,0.0254403131115,0.00833664152441,-0.0140325679793,-0.00191940327933,-0.00438047131771,0.00246106803837,0.025707980486,21.4937106691,"test",51193.3333333,-0.00768329209532,1.00833664152,0.992316707905,43385.6,41653.2,1.0211460344,62553448,0.267385218903,51042.8725368,49717.1274632,0.816802987531,-11156,-3724,-20798,109,-5092,-51371,22542,20303,75592,,,,,,,,,,,,,,,0.00380475042161,0.00353904282116,-0.00967559190889,-0.00940988430844,,,0,0,1
"029780","삼성카드","KOSPI","KRW","1d","2025-09-04T00:00:00.000+09:00",51000,51900,50200,50600,32920,-0.00393700787402,0.00998003992016,0,49.7582356838,50537.8330005,50622.2551818,-84.4221812376,-194.906790599,110.484609362,50380,51548,1334.11073664,0.00563765112932,0.0263149081686,-0.635044353293,,,,,"2025-09-05T06:50:17.000+09:00",-1281,-3296,0,0,0.0612648221344,0.00790513833992,1,0.00393700787402,0.0334645669291,0.00436681222707,-0.0183906262125,-0.0016684225541,-0.00385191285769,0.00218349030359,0.0263658248347,21.2335425107,"test",51186.6666667,-0.0114613180516,1.00436681223,0.988538681948,41728.8,40555.25,0.811732143187,62520528,0.166377965861,51042.8725368,49717.1274632,0.66594442204,328,1050,-17928,-11542,-7994,-44822,15548,18806,66243,,,,,,,,,,,,,,,0.00515321471414,0.0108055872793,-0.00909022258816,-0.0147425951533,,,0,0,1
"029780","삼성카드","KOSPI","KRW","1d","2025-09-05T00:00:00.000+09:00",50800,50800,50100,50600,32936,0,0.00596421471173,0.00396825396825,49.7582356838,50547.3971543,50620.6066498,-73.2094954915,-170.567331578,97.3578360861,50390,51578,1288.81711259,0.00556386846536,0.0265836904936,-0.596137668428,,,,,"2025-09-08T06:50:17.000+09:00",-827,-10598,0,0.00790513833992,0.0434782608696,-0.0158102766798,1,0.00395256916996,0.0138339920949,0.00416749355031,-0.0189615727636,-0.00144682797414,-0.00337089588098,0.00192406790684,0.0254706939248,21.2340284193,"test",51211.6666667,-0.0119438929931,1.00416749355,0.988056107007,42930,40171.45,0.819885764641,62520528,0.218515886282,51059.776082,49720.223918,0.656768810986,4457,-3283,-10725,-12372,-10293,-36131,7256,24131,52844,,,,,,,,,,,,,,,0.00134027736556,0.00742469767326,-0.00134027736556,-0.00742469767326,,,0,0,1
"029780","삼성카드","KOSPI","KRW","1d","2025-09-08T00:00:00.000+09:00",50600,51300,50100,51000,32126,0.00790513833992,0.00393700787402,0.00990099009901,53.7643090054,50617.0283613,50648.7098609,-31.6814995879,-142.79016518,111.108665592,50415,51610,1282.47303312,0.0058026101203,0.028554661768,-0.639363308192,,,,,"2025-09-09T06:50:17.000+09:00",-543,1422,0,0.0176470588235,0.0450980392157,-0.0303921568627,1,0,0.0237154150198,0.0116036893782,-0.0118194148421,-0.000621205874272,-0.00279980716039,0.00217860128611,0.0251465300612,21.2170018624,"test",51240.8333333,-0.00470002764722,1.01160368938,0.995299972353,40373.4,39952.15,0.804111918883,62552654,0.214226268173,51134.7916365,49695.2083635,0.906367600234,8721,5173,-2409,-9294,-16694,-35376,-255,15061,46961,,,,,,,,,,,,,,,0.00451465155751,0.00887355188563,0.00339048678241,-0.000968413545709,,,0,0,1
"029780","삼성카드","KOSPI","KRW","1d","2025-09-09T00:00:00.000+09:00",50800,52000,50700,51900,66743,0.0176470588235,0.0156555772994,0.0277227722772,61.2508815897,50814.4086134,50741.3980194,73.010594064,-99.6300133309,172.640607395,50485,51655,1283.72495933,0.00689662464993,0.0383700356803,1.86897374496,,,,,"2025-09-10T06:50:17.000+09:00",441,9563,0,0.019267822736,0.0327552986513,-0.0529865125241,1,-0.00392156862745,0.0254901960784,0.0280281271665,0.00474300648534,0.00140675518428,-0.00191965343605,0.00332640862033,0.0247345849581,21.9656787713,"test",51264.1666667,0.0124030755726,1.02802812717,1.01240307557,41451.8,41489.75,1.60866238047,62619397,0.286720214029,51453.5556257,49516.4443743,1.23046914525,4897,5357,-3050,-8380,-14492,-36957,2485,8384,52077,,,,,,,,,,,,,,,0.012566817514,0.00759833862692,0.0050802413095,0.0100487201966,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2025-09-10T00:00:00.000+09:00",51900,53400,51300,52900,82726,0.019267822736,0.0413385826772,0.0537848605578,67.5400801223,51135.2688268,50901.2944624,233.974364372,-32.9091377904,266.883502162,50620,51701,1342.03031938,0.0076983031685,0.0560903928746,2.42635497192,,,,,"2025-09-11T06:50:17.000+09:00",4061,-11524,0,0.0151228733459,0.00189035916824,-0.0642722117202,1,0,0.0404624277457,0.0450414855788,0.0231910407922,0.00442295584824,-0.000622100903409,0.00504505675165,0.0253691931829,22.199447839,"test",51312.5,0.0309378806334,1.04504148558,1.03093788063,49490.2,43352.55,1.90821531836,62702123,0.422253131592,52039.6478437,49200.3521563,1.30301604732,-7795,78,-6954,-803,-11205,-29776,8503,10092,51445,,,,,,,,,,,,,,,0.0167114001319,0.00991731529303,0.00255642260413,0.009350507443,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2025-09-11T00:00:00.000+09:00",53100,53900,52200,53700,183800,0.0151228733459,0.0612648221344,0.0654761904762,71.5222020457,51529.8428534,51108.6059837,421.23686972,57.9200637117,363.316806008,50785,51759,1367.59958228,0.00816337681828,0.0767094599992,3.86604571758,,,,,"2025-09-12T06:50:17.000+09:00",4408,-50023,0,-0.0167597765363,-0.0130353817505,-0.072625698324,0,0.00378071833648,0.0321361058601,0.0573988382396,0.0375007245117,0.00784426200596,0.00107858591642,0.00676567608954,0.0254674037668,23.0127717695,"test",51385,0.0450520579936,1.05739883824,1.04505205799,79666.2,51132.65,3.59457215693,62885923,0.510160337866,52732.844963,48837.155037,1.24826283799,-18994,-14149,-20594,6419,1267,-12682,10099,9612,47108,,,,,,,,,,,,,,,0.00895149538547,0.00211284513806,0.00617137796047,0.0130100282079,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2025-09-12T00:00:00.000+09:00",53900,53900,52300,52800,95777,-0.0167597765363,0.0434782608696,0.0434782608696,62.2674387122,51725.2516452,51233.8944293,491.35721585,144.607494139,346.749721711,50895,51785,1384.19961211,0.00924532095181,0.0838307831258,1.18167844622,,,,,"2025-09-15T06:50:17.000+09:00",2155,-29633,0,0.0094696969697,-0.0170454545455,-0.061553030303,0,0.00372439478585,0.0297951582868,0.0374300029472,0.0196002703486,0.00930600787595,0.0027387782981,0.00656722957786,0.0262159017446,22.3440443215,"test",51443.3333333,0.0263720598717,1.03743000295,1.02637205987,92234.4,53688.3,1.78394547788,62790146,0.355082951034,53028.2838536,48761.7161464,0.946494730833,-26773,-25873,-28888,-4683,-6803,-33140,29581,30709,75890,,,,,,,,,,,,,,,0.0153519526344,0.014758733049,-0.0321117291707,-0.0315185095853,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2025-09-15T00:00:00.000+09:00",53000,53900,52300,53300,73795,0.0094696969697,0.0450980392157,0.0617529880478,64.978685563,51967.5206229,51386.9392864,580.581336427,231.802262597,348.77907383,51050,51823,1399.61392553,0.00907221569831,0.0920040631994,0.546980180816,,,,,"2025-09-16T06:50:17.000+09:00",-511,3361,0,0.00562851782364,-0.0262664165103,-0.0647279549719,0,0.00378787878788,0.030303030303,0.0440744368266,0.0285008586921,0.0108927080005,0.00434901055529,0.00654369744522,0.026259173087,22.092737868,"test",51522.5,0.0344994905139,1.04407443683,1.03449949051,100568.2,54197.7,1.36158914493,62863941,0.478505545438,53398.4037132,48701.5962868,0.979048808216,-28901,-37544,-40020,-67022,-68933,-96849,94171,104518,150909,,,,,,,,,,,,,,,0.00346631169122,0.00662275109789,0.00600338527848,0.00284694587181,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2025-09-16T00:00:00.000+09:00",53300,53900,52900,53600,84428,0.00562851782364,0.0327552986513,0.0763052208835,66.5325438601,52218.6712963,51550.8697097,667.801586607,319.002127399,348.799459208,51240,51861,1371.07007371,0.00872449399308,0.0984241397054,0.763431037468,,,,,"2025-09-17T06:50:17.000+09:00",-800,-17152,0,-0.0111940298507,-0.0391791044776,-0.071828358209,0,0,0.0187617260788,0.0460577673692,0.0335319411504,0.0124589848248,0.00595153222759,0.00650745259716,0.0255796655543,22.2329587264,"test",51599.1666667,0.0387764660282,1.04605776737,1.03877646603,104105.2,57073.65,1.47928159492,62948369,0.551931583139,53761.6264593,48718.3735407,0.967951942553,-3904,-22950,-23626,-96172,-86525,-121732,100036,107163,158973,,,,,,,,,,,,,,,0.0124174201936,-0.000996845277885,-0.00678890237,0.00662536310153,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2025-09-17T00:00:00.000+09:00",53600,53900,52500,53000,59954,-0.0111940298507,0.00189035916824,0.0631895687061,60.729042608,52338.8757122,51658.2126941,680.663018096,391.334305538,289.328712558,51397.5,51863,1373.13649702,0.00930049336305,0.099150097009,0.0937343645724,,,,,"2025-09-18T06:50:17.000+09:00",-892,-20267,0,0,-0.0264150943396,-0.0575471698113,0,0,0.0261194029851,0.0311785592684,0.021923143667,0.0128426984546,0.00738366614223,0.00545903231241,0.0259082357928,21.8793800733,"test",51659.1666667,0.0259553806198,1.03117855927,1.02595538062,99550.8,56605,1.05916438477,62888415,0.442305450049,53945.5335555,48849.4664445,0.81445818218,-12244,-30322,-37404,-77347,-83347,-114608,89206,111412,164560,,,,,,,,,,,,,,,-0.0104997072141,-0.00740749436514,-0.000694322636618,-0.00378653548561,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2025-09-18T00:00:00.000+09:00",53300,53300,52400,53000,57639,0,-0.0130353817505,0.0610610610611,60.729042608,52440.5871411,51757.6043464,682.982794698,449.66400337,233.318791328,51550,51861,1339.34103294,0.0093226656293,0.0988683913992,-0.0143762384335,,,,,"2025-09-19T06:50:17.000+09:00",500,-9899,0,-0.0207547169811,-0.0245283018868,-0.0650943396226,0,0.00566037735849,0.0169811320755,0.0281280310378,0.0219625537494,0.0128864678245,0.00848422647869,0.00440224134581,0.0252705855273,21.8400018938,"test",51720,0.0247486465584,1.02812803104,1.02474864656,74318.6,58143.2,0.991328306664,62888415,0.407493051638,54098.3327883,49001.6672117,0.784499733836,-14185,-32735,-51361,-35383,-110735,-127601,49067,143486,190206,,,,,,,,,,,,,,,0.0140329290444,0.0136955519024,-0.0140329290444,-0.0136955519024,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2025-09-19T00:00:00.000+09:00",53200,53300,51500,51900,169570,-0.0207547169811,-0.0170454545455,0.0297619047619,51.2279466634,52357.4198886,51768.1521726,589.267716028,477.584745902,111.682970126,51625,51787,1372.24524488,0.0105422866875,0.0967088526079,2.47901642643,,,,,"2025-09-22T06:50:17.000+09:00",-1086,-18123,0,0,-0.00770712909441,-0.0452793834297,0,0.00377358490566,0.0339622641509,0.00532687651332,0.00218201479136,0.0113539058965,0.00920201822547,0.00215188767102,0.0264401781287,22.8980951692,"test",51766.6666667,0.00257566001288,1.00532687651,1.00257566001,89077.2,64632.95,2.62358441012,62718845,0.204627825281,54121.2972579,49128.7027421,0.555081581155,-26511,-22688,-50620,-33679,-115521,-147106,60655,138237,207083,,,,,,,,,,,,,,,-0.0046398751914,0.00700026834362,-0.0161148417897,-0.0277549853248,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2025-09-22T00:00:00.000+09:00",52000,52600,51600,51900,61121,0,-0.0262664165103,0.0236686390533,51.2279466634,52287.0475981,51777.9186783,509.128919736,483.893580669,25.2353390674,51685,51695,1345.65629881,0.0104969651272,0.0952667171175,-0.114903825095,,,,,"2025-09-23T06:50:17.000+09:00",430,9662,0,-0.00770712909441,0.00770712909441,-0.0308285163776,1,0.0019267822736,0.019267822736,0.00415981425946,0.00396556726956,0.00980980577526,0.00932357573543,0.000486230039835,0.0259278670292,21.8776848544,"test",51808.3333333,0.00176934212643,1.00415981426,1.00176934213,86542.4,65924.65,0.927134235828,62718845,0.173855302986,54146.9301371,49223.0698629,0.543664927115,-11617,-13038,-51927,-48647,-64972,-160453,60361,77602,219739,,,,,,,,,,,,,,,0.0067948822143,0.0130342598278,-0.0067948822143,-0.0130342598278,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2025-09-23T00:00:00.000+09:00",51800,52800,51200,51500,69186,-0.00770712909441,-0.0391791044776,0.0218253968254,48.0571256084,52165.9633522,51757.3321096,408.631242644,468.841113064,-60.2098704194,51740,51547,1363.82370604,0.0105648933378,0.0924941090464,0.0275697269693,,,,,"2025-09-24T06:50:17.000+09:00",-478,-23867,0,0.00194174757282,0.0135922330097,-0.0252427184466,1,-0.0019267822736,0.0308285163776,-0.0046385775029,-0.000911789240887,0.00793458723581,0.00910371093328,-0.00116912369746,0.0264820137096,21.9938908959,"test",51839.1666667,-0.00654267204655,0.995361422497,0.993457327953,83494,68060.75,1.01653302381,62649659,0.137013623858,54132.822601,49347.177399,0.449850022334,30088,1257,-17688,-47960,-62523,-169622,20276,63726,196067,,,,,,,,,,,,,,,0.00505672235596,-0.00245894139714,-0.0127638514504,-0.00524818769728,,,0,1,0
"029780","삼성카드","KOSPI","KRW","1d","2025-09-24T00:00:00.000+09:00",52200,52800,51000,51600,57238,0.00194174757282,-0.0264150943396,0.032,48.9085338356,52078.8920673,51745.6778792,333.214188027,441.715728056,-108.50154003,51820,51427,1394.97915561,0.0103580892562,0.0871464177686,-0.286949999372,,,,,"2025-09-25T06:50:17.000+09:00",1495,-4768,0,0.00193798449612,-0.00581395348837,-0.031007751938,0,0.0135922330097,0.0349514563107,-0.0042454650714,0.00336399167752,0.00645763930285,0.00856038232668,-0.00210274302383,0.0270344797599,21.8062502443,"test",51855.8333333,-0.00493354974529,0.995754534929,0.995066450255,82950.8,68844.35,0.83141172805,62706897,0.207213082846,54077.9636844,49562.0363156,0.451283538898,31632,21188,-12780,-10518,-48692,-148336,-19148,29883,171690,,,,,,,,,,,,,,,-0.0040301876834,-0.0129212001697,0.00597193525622,0.0148629477425,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2025-09-25T00:00:00.000+09:00",52100,52200,51000,51700,51465,0.00193798449612,-0.0245283018868,0.0319361277445,49.7947620591,52020.60098,51742.2943326,278.306647366,409.033911918,-130.727264552,51900,51335,1381.05207307,0.0103579872703,0.0816009922625,-0.445555910719,,,,,"2025-09-26T06:50:17.000+09:00",1869,-14614,0,-0.00386847195358,-0.0135396518375,-0.0406189555126,0,0.00968992248062,0.0232558139535,-0.00385356454721,0.00711015876108,0.00538310729915,0.00791168108159,-0.00252857378245,0.0267128060555,21.7018703048,"test",51870.8333333,-0.00329343722387,0.996146435453,0.996706562776,81716,69357.4,0.742026085176,62758362,0.213077479836,54017.5457492,49782.4542508,0.452775518528,41240,42387,-3447,-5060,-34649,-152111,-33879,-5344,166560,,,,,,,,,,,,,,,-0.000296647024601,-0.00982646874347,0.00223463152073,0.0117644532396,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2025-09-26T00:00:00.000+09:00",51900,51900,50900,51500,57599,-0.00386847195358,-0.00770712909441,0.0238568588469,48.0014086908,51940.5085215,51724.3466043,216.161917249,370.459512984,-154.297595736,51960,51249,1353.83406785,0.010409783378,0.0768821519553,-0.340126374797,,,,,"2025-09-29T06:50:17.000+09:00",639,-2791,0,0.0155339805825,-0.0330097087379,-0.0368932038835,0,0.00386847195358,0.0193423597679,-0.00885296381832,0.00489765653964,0.00419731878152,0.00719338860164,-0.00299606982011,0.0262880401524,21.8105975724,"test",51870.8333333,-0.00714916860792,0.991147036182,0.992850831392,59321.8,70890.85,0.812502600829,62700763,0.148849252054,53957.3983078,49962.6016922,0.384850207842,9689,37457,-14387,12321,-16523,-149140,-22069,-18998,174079,,,,,,,,,,,,,,,-0.0245051294831,-0.0202820007508,0.0206366575295,0.0164135287972,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2025-09-29T00:00:00.000+09:00",51500,52900,51200,52300,58898,0.0155339805825,0.00770712909441,0.0295275590551,54.9850741235,51995.8149028,51766.9875966,228.827306276,342.133071643,-113.305765367,52035,51201,1378.56020586,0.0107107401492,0.0741429919415,-0.327699640405,,,,,"2025-09-30T06:50:17.000+09:00",-342,21634,0,-0.0019120458891,-0.0544933078394,-0.0516252390057,0,0,0.0330097087379,0.00509272604977,0.021464424523,0.0043752831028,0.0065417413316,-0.00216645822881,0.0263587037449,21.8483140636,"test",51885.8333333,0.00798226876315,1.00509272605,1.00798226876,58877.2,71590.3,0.82270922178,62759661,0.157165146675,53964.0152928,50105.9847072,0.568687895058,8917,41722,-3687,-21651,-21696,-172295,12684,-17794,179387,,,,,,,,,,,,,,,0.013337074172,0.0137932685976,0.00219690641055,0.00174071198496,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2025-09-30T00:00:00.000+09:00",52700,52700,51200,52200,44184,-0.0019120458891,0.0135922330097,0.0215264187867,54.0086249022,52027.2279947,51799.0625894,228.1654053,319.339538374,-91.1741330738,52090,51173,1387.23447687,0.010685940984,0.0722358406765,-0.678333583675,,,,,"2025-10-01T06:50:17.000+09:00",-1642,7810,0,-0.0172413793103,-0.0584291187739,-0.0526819923372,0,0.00764818355641,0.0286806883365,0.0021117296986,0.0200691771051,0.00437098477587,0.00611761567767,-0.0017466309018,0.0265753731201,21.5589557859,"test",51894.1666667,0.0058934048464,1.0021117297,1.00589340485,53876.8,70731.95,0.624668201569,62715477,0.0844703136277,53971.3824704,50208.6175296,0.529233821865,-7115,5184,-11152,-21676,-8365,-171905,28747,3127,182400,,,,,,,,,,,,,,,-0.00192643411508,-0.00557451783964,1.43882259777e-05,0.00366247195054,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2025-10-01T00:00:00.000+09:00",52300,52600,50600,51300,63197,-0.0172413793103,-0.00581395348837,0.00984251968504,46.0777156322,51915.3467647,51762.0949902,153.251774561,286.121985612,-132.870211051,52115,51137,1431.00344281,0.0113261829111,0.0700213813276,-0.221691885146,,,,,"2025-10-02T06:50:17.000+09:00",-360,-23150,0,-0.00584795321637,-0.0350877192982,-0.0321637426901,0,0.00191570881226,0.0383141762452,-0.015638491797,0.00318751588869,0.00298736402653,0.00557742662011,-0.00259006259358,0.0278948039533,21.8994581421,"test",51867.5,-0.0109413409168,0.984361508203,0.989058659083,55068.6,71765.1,0.880609098294,62652280,0.0688579825012,53939.5821439,50290.4178561,0.276661192617,-15430,-9605,-18661,-314,-6319,-149563,15952,16102,167489,,,,,,,,,,,,,,,0.00911931320446,0.0039786695804,-0.0263606925148,-0.0212200488907,,,0,1,-1
"029780","삼성카드","KOSPI","KRW","1d","2025-10-02T00:00:00.000+09:00",51000,51600,50600,51000,122244,-0.00584795321637,-0.0135396518375,0.00790513833992,43.7704161635,51774.5241856,51705.6435094,68.8806761235,242.673723714,-173.793047591,52135,51089,1400.21748261,0.011371635117,0.0677292061599,1.17798150132,,,,,"2025-10-10T06:50:17.000+09:00",3138,12414,0,-0.0235294117647,-0.0235294117647,0.00392156862745,0,-0.00584795321637,0.0194931773879,-0.0217704037595,-0.00174205797726,0.00135060149262,0.00475830830812,-0.0034077068155,0.027455244757,22.5533552382,"test",51832.5,-0.0160613514687,0.978229596241,0.983938648531,69224.4,76231.3,1.60359327468,62530036,0.00623628352134,53900.5310816,50369.4689184,0.178566972894,-21407,-20925,-25422,19189,2553,-141564,2450,18535,166289,,,,,,,,,,,,,,,0.0270210050842,0.0105401376961,-0.0328689583005,-0.0163880909124,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2025-10-10T00:00:00.000+09:00",51200,51200,49500,49800,140647,-0.0235294117647,-0.0330097087379,-0.0158102766798,36.0041795297,51470.7512339,51564.484731,-93.7334970241,175.392279566,-269.125776591,52095,51015,1421.63051956,0.0125176038588,0.0741451157459,1.47094716283,,,,,"2025-10-13T06:50:17.000+09:00",-2691,14956,0,-0.0070281124498,-0.00502008032129,0.0301204819277,0,0.00392156862745,0.0333333333333,-0.0440541318745,-0.0238165245516,-0.00188219873542,0.00352193332463,-0.00540413206005,0.0285467975816,22.6697787473,"test",51735.8333333,-0.0374176505646,0.955945868126,0.962582349435,85834,81616.85,1.72325935147,62389389,-0.0803381899694,54026.2949024,50163.7050976,-0.0941609427849,9613,5108,-5996,17207,-3479,-142326,-26741,-1545,148403,,,,,,,,,,,,,,,0.0172968068951,0.00613403570383,-0.0408262186598,-0.0296634474685,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2025-10-13T00:00:00.000+09:00",49950,49950,48950,49450,58368,-0.0070281124498,-0.0544933078394,-0.0303921568627,34.1035353189,51159.8664287,51407.8562324,-247.989803655,90.7158629221,-338.705666577,52017.5,50954,1391.51405388,0.0124260148326,0.0848074912611,-0.63136596559,,,,,"2025-10-14T06:50:17.000+09:00",-2049,5454,0,-0.00606673407482,0.00808897876643,0.0535894843276,1,0.00301204819277,0.0200803212851,-0.0493583890037,-0.0295168190917,-0.00501496064015,0.00183449672239,-0.00684945736253,0.0281398190876,21.7832404108,"test",51618.3333333,-0.0420070388428,0.950641610996,0.957992961157,85728,82928.95,0.703831412311,62331021,-0.133628244419,54223.2368383,49811.7631617,-0.0820050595734,28519,9997,1137,22170,37502,-118099,-51057,-47639,116687,,,,,,,,,,,,,,,-0.00721486733507,0.00116348066877,0.00018675488527,-0.00819159311857,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2025-10-14T00:00:00.000+09:00",49450,50000,48850,49150,70060,-0.00606673407482,-0.0584291187739,-0.0529865125241,32.5189267291,50850.6562089,51240.6076226,-389.951413652,-5.41759239275,-384.533821259,51880,50954,1374.26305003,0.0116531554525,0.0977648613974,-0.335611544523,,,,,"2025-10-15T06:50:17.000+09:00",-2806,-2572,0,0.00712105798576,0.0122075279756,0.0539165818922,1,0,0.0232558139535,-0.0526214340786,-0.0354044824744,-0.00793390465213,-0.000110225684491,-0.00782367896764,0.0279605910484,21.9597394226,"test",51455.8333333,-0.0448118936952,0.947378565921,0.955188106305,90903.2,83094.8,0.843133385001,62260961,-0.215678959454,54416.0205046,49343.9794954,-0.0382448594157,81352,67542,51033,27665,51894,-105519,-110569,-120781,53235,,,,,,,,,,,,,,,-0.00634389253881,-0.0145614707899,0.000277158463989,0.00849473671508,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2025-10-15T00:00:00.000+09:00",49250,49800,49000,49500,56153,0.00712105798576,-0.0350877192982,-0.0642722117202,36.2410862849,50642.862946,51111.6737246,-468.810778594,-98.096229633,-370.714548961,51710,50954,1333.24426074,0.0107787230137,0.104074117239,-0.652051873497,,,,,"2025-10-16T06:50:17.000+09:00",1187,12728,0,0.00606060606061,0.00909090909091,0.0666666666667,1,0.00203458799593,0.0162767039674,-0.0427383484819,-0.0285355418613,-0.00947092482008,-0.00198174201279,-0.00748918280729,0.0269342274898,21.745563336,"test",51320.8333333,-0.0354794186896,0.957261651518,0.96452058131,89494.4,81766.15,0.686751180042,62317114,-0.235433000086,54400.8363012,49019.1636988,0.0893469998542,67131,87669,68930,32978,29813,-108545,-101683,-119180,38217,,,,,,,,,,,,,,,0.0268037879617,0.0197650832586,-0.019682729976,-0.0126440252729,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2025-10-16T00:00:00.000+09:00",49500,49950,49150,49800,66644,0.00606060606061,-0.0235294117647,-0.072625698324,39.3301293793,50513.1917235,51014.512708,-501.320984419,-178.74118059,-322.579803829,51515,50950,1295.15538498,0.0101697999034,0.102909022935,-0.293028976334,,,,,"2025-10-17T06:50:17.000+09:00",5599,-19081,0,-0.00502008032129,-0.00502008032129,0.066265060241,0,0,0.0161616161616,-0.0332912743861,-0.0225711481845,-0.0100666864341,-0.00358918033314,-0.00647750610098,0.0260071362445,21.9228905624,"test",51212.5,-0.0275811569441,0.966708725614,0.972418843056,78374.4,75908.35,0.877953479426,62383758,-0.330770593749,54165.6791583,48864.3208417,0.176498003415,75532,106936,95663,879,19192,-123639,-80120,-130209,26468,,,,,,,,,,,,,,,0.0249064878817,0.000797946155981,-0.0188458818211,0.00526265990463,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2025-10-17T00:00:00.000+09:00",49800,49800,48950,49550,79374,-0.00502008032129,-0.00502008032129,-0.061553030303,37.691322164,50365.0083815,50906.0302851,-541.02190369,-251.19732521,-289.82457848,51352.5,50945,1263.35857176,0.00972893674458,0.105676962308,0.136922359304,,,,,"2025-10-20T06:50:17.000+09:00",-1122,-22462,0,0.00605449041372,0,0.0635721493441,0,0,0.0170682730924,-0.035100530646,-0.0273824712926,-0.0109187064317,-0.00506957265813,-0.00584913377356,0.0254966412061,22.0926636777,"test",51108.3333333,-0.0304907875428,0.964899469354,0.969509212457,66119.8,75088.2,1.05707687759,62304384,-0.323460943264,54065.8881035,48639.1118965,0.167850684961,31891,89820,109697,-347,34340,-101183,-34283,-128323,-10629,,,,,,,,,,,,,,,0.000138726966655,-0.00678291214569,-0.00515880728794,0.0017628318244,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2025-10-20T00:00:00.000+09:00",49800,49975,49000,49850,91140,0.00605449041372,0.00808897876643,-0.0647279549719,40.8750727725,50285.7763228,50827.8058196,-542.029496809,-309.36375953,-232.665737279,51180,50962,1242.76153092,0.00953442633073,0.102919289378,0.482159334534,,,,,"2025-10-21T06:50:17.000+09:00",2423,13907,0,-0.00200601805416,0.00902708124373,0.0812437311936,1,0.0050454086781,0.0196770938446,-0.02598671356,-0.0218201797418,-0.0108732095649,-0.00620589286921,-0.00466731669567,0.0249300206805,22.2369258404,"test",51027.5,-0.0230757924648,0.97401328644,0.976924207535,72674.2,75955.45,1.1999138969,62395524,-0.308349828748,53813.7046152,48546.2953848,0.247503954632,39913,99063,137744,-16317,-8674,-57840,-26190,-94313,-82144,,,,,,,,,,,,,,,0.0175518620178,0.0188821928008,-0.0114973716041,-0.0128277023871,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2025-10-21T00:00:00.000+09:00",50000,50400,49600,49750,66564,-0.00200601805416,0.0122075279756,-0.071828358209,40.1388339978,50203.3491962,50747.9683515,-544.619155272,-356.414838679,-188.204316594,50987.5,50963,1211.13570729,0.00931995187295,0.0962889246557,-0.269844226327,,,,,"2025-10-22T06:50:17.000+09:00",1497,-18745,0,0.00402010050251,0.00904522613065,0.0592964824121,1,0.00300902708124,0.0160481444333,-0.0242706545722,-0.0238015815395,-0.0109471186989,-0.00716411736037,-0.00378300133857,0.0243444363274,21.9206849127,"test",50963.3333333,-0.0238079665119,0.975729345428,0.976192033488,71975,75062.25,0.886783969305,62328960,-0.412596877925,53442.2657729,48532.7342271,0.247939291471,32337,57921,131904,-39644,-48117,-67111,7133,-12507,-66435,,,,,,,,,,,,,,,0.00239862216851,-0.00373385706293,-0.00440464022267,0.00172783900877,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2025-10-22T00:00:00.000+09:00",49900,50000,49150,49950,52846,0.00402010050251,0.00909090909091,-0.0575471698113,42.3744138271,50164.3723968,50688.8595847,-524.487187911,-390.029308525,-134.457879386,50835,50954,1185.34029962,0.00929616914956,0.0908992961494,-0.689593197815,,,,,"2025-10-23T06:50:17.000+09:00",496,-2562,0,-0.00800800800801,0.001001001001,0.0850850850851,1,0.00301507537688,0.0170854271357,-0.01740926527,-0.0197040467873,-0.0105002440022,-0.00780839456507,-0.00269184943716,0.023730536529,21.693915087,"test",50910.8333333,-0.0188728659585,0.98259073473,0.981127134042,71313.6,74706.85,0.707378239077,62381806,-0.339064623927,53145.4328599,48524.5671401,0.308477446939,26133,48822,148074,-36281,-34919,-60117,10279,-16361,-89556,,,,,,,,,,,,,,,0.0156491903427,0.0076217765043,-0.0116290898402,-0.00360167600179,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2025-10-23T00:00:00.000+09:00",50000,50300,49200,49550,63490,-0.00800800800801,-0.00502008032129,-0.0650943396226,39.2196731904,50069.8535665,50604.4996155,-534.646048949,-418.95265661,-115.693392339,50662.5,50933,1179.24456394,0.00933434688403,0.084777800079,-0.364579812756,,,,,"2025-10-24T06:50:17.000+09:00",-3078,-9917,0,0,0.00100908173562,0.0716448032291,1,0.001001001001,0.022022022022,-0.0219590426844,-0.0271533190662,-0.0107900312603,-0.00845514947749,-0.00233488178282,0.0237990830259,21.8693752322,"test",50846.6666667,-0.0255015078012,0.978040957316,0.974498492199,70682.8,74999.4,0.846540105654,62318316,-0.380069040552,52810.0276483,48514.9723517,0.240981216026,26879,50410,178808,-35347,-44900,-57804,8326,-5867,-122885,,,,,,,,,,,,,,,-0.0098154327854,-0.00809873172951,0.00180742477739,9.07237215034e-05,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2025-10-24T00:00:00.000+09:00",49800,49900,49300,49550,82725,0,0,-0.0452793834297,39.2196731904,49989.8760947,50526.3885328,-536.512438092,-442.464612906,-94.047825186,50545,50916,1137.86995223,0.00844970390397,0.08391830294,0.522448361314,,,,,"2025-10-27T06:50:18.000+09:00",2340,-22871,0,0.0151362260343,0.00100908173562,0.0898082744702,1,0.0050454086781,0.0121089808274,-0.0196854288258,-0.0268285018462,-0.0108276980442,-0.00892965919084,-0.0018980388534,0.022964075726,22.1340146728,"test",50780.8333333,-0.0242381475951,0.980314571174,0.975761852405,71353,70657.15,1.17079446312,62318316,-0.283431330021,52665.8253111,48424.1746889,0.265421509538,27341,53371,185756,-6119,-53889,-39551,-20735,1041,-147825,,,,,,,,,,,,,,,0.0249716556236,0.0126715823997,-0.0249716556236,-0.0126715823997,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2025-10-27T00:00:00.000+09:00",49600,50500,49300,50300,89835,0.0151362260343,0.00902708124373,-0.0308285163776,47.6885758115,50037.5874648,50509.6190119,-472.031547101,-448.377999745,-23.653547356,50465,50912,1142.30781278,0.00925896532223,0.0804146962663,0.75976104131,,,,,"2025-10-28T06:50:17.000+09:00",4506,11762,0,-0.00198807157058,-0.013916500994,0.065606361829,0,0.00100908173562,0.0242179616549,-0.00326959278708,-0.0120207416719,-0.00938432499207,-0.00891407554166,-0.000470249450417,0.0227098968744,22.2314902897,"test",50744.1666667,-0.00875305864385,0.996730407213,0.991246941356,71092,72092.85,1.24610138176,62408151,-0.215481840432,52494.0638235,48435.9361765,0.459340855106,35305,44214,194996,-26860,-45462,-38330,-8034,1795,-157951,,,,,,,,,,,,,,,0.0256850661789,0.0222176926213,-0.0105488401446,-0.00708146658697,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2025-10-28T00:00:00.000+09:00",50500,50600,49700,50200,68498,-0.00198807157058,0.00904522613065,-0.0252427184466,46.7531731101,50062.5740087,50486.6842703,-424.1102616,-443.524452116,19.4141905162,50400,50906,1125.00011187,0.00915119825956,0.0783667367386,-0.152435842157,,,,,"2025-10-29T06:50:17.000+09:00",456,-16242,0,-0.00398406374502,-0.0149402390438,0.0816733067729,0,0.00397614314115,0.0178926441352,-0.00396825396825,-0.013868699171,-0.00844841158566,-0.00883514844853,0.000386736862873,0.0224103607942,21.9583301327,"test",50761.6666667,-0.0110647798536,0.996031746032,0.988935220146,71478.8,72058.45,0.950589417341,62339653,-0.215107319128,52374.8417658,48425.1582342,0.449363031646,23810,41883,172530,-6864,-12120,-16708,-16694,-29694,-159855,,,,,,,,,,,,,,,-0.0080191351108,0.00066467264872,0.00603106354022,-0.0026527442193,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2025-10-29T00:00:00.000+09:00",50200,50700,49500,50000,77089,-0.00398406374502,0.001001001001,-0.031007751938,44.8580420068,50052.9472381,50450.6335836,-397.686345477,-434.356830788,36.6704853115,50320,50902,1130.35724673,0.00913945423742,0.0756045008707,0.174602576662,,,,,"2025-10-30T06:50:18.000+09:00",2570,-28493,0,-0.008,-0.007,0.098,0,0,0.0239043824701,-0.00635930047695,-0.017720325331,-0.00795372690954,-0.00868713661577,0.000733409706231,0.0226071449347,22.0724941622,"test",50770,-0.0151664368722,0.993640699523,0.984833563128,76327.4,73051,1.0552764507,62262564,-0.304125200203,52222.2092419,48417.7907581,0.415887276502,-5344,21894,148780,6404,-11204,-22629,-1514,-10752,-130191,,,,,,,,,,,,,,,0.0176390942572,-0.00189305878446,-0.0216231580022,-0.00209100496056,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2025-10-30T00:00:00.000+09:00",49900,50400,49500,49600,96210,-0.008,0.00100908173562,-0.0406189555126,41.2561434642,49983.2630476,50387.6236885,-404.360640873,-428.357592805,23.9969519319,50215,50886,1113.90315768,0.00920720533137,0.072320694545,0.905913082641,,,,,"2025-10-31T06:50:17.000+09:00",-881,425,0,0,0.0322580645161,0.100806451613,1,-0.002,0.018,-0.0122473364533,-0.0252721770231,-0.00815243227567,-0.00863624179043,0.000483809514757,0.0224577249533,22.2860346943,"test",50763.3333333,-0.0229168034671,0.987752663547,0.977083196533,82871.4,75288.25,1.27788864796,62166354,-0.39316095141,52030.7918383,48399.2081617,0.330652394445,-12779,4556,140977,14625,4510,-18645,1727,-4804,-122345,,,,,,,,,,,,,,,0.00140646631464,-0.0119011967746,-0.00940646631464,0.00390119677459,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2025-10-31T00:00:00.000+09:00",49800,50200,49450,49600,73615,0,0.00100908173562,-0.0368932038835,41.2561434642,49924.2995018,50329.281193,-404.981691217,-423.682412488,18.7007212707,50120,50866,1087.91007499,0.00920715799349,0.0691898381538,-0.108785838882,,,,,"2025-11-03T06:50:18.000+09:00",1844,-4128,0,0,0.0342741935484,0.102822580645,1,0.00403225806452,0.0151209677419,-0.0103750997606,-0.0248889238391,-0.00816495345195,-0.00854198412274,0.000377030670781,0.0219336708667,22.0183502013,"test",50760,-0.0228526398739,0.989624900239,0.977147360126,81049.4,76089.05,0.967484808918,62166354,-0.351173394858,51853.8973441,48386.1026559,0.35004879275,-5641,8901,157200,-7564,-13565,-36593,16787,7828,-120999,,,,,,,,,,,,,,,0.00504295442256,0.0107312035561,-0.00504295442256,-0.0107312035561,,,0,0,1
"029780","삼성카드","KOSPI","KRW","1d","2025-11-03T00:00:00.000+09:00",49600,50200,49400,49600,60391,0,-0.013916500994,-0.0516252390057,41.2561434642,49874.4072708,50275.2603639,-400.853093153,-419.116548621,18.2634554677,49985,50854,1067.34506963,0.00832180047449,0.057107937245,-0.695193200612,,,,,"2025-11-04T06:50:17.000+09:00",1329,-9107,0,-0.00302419354839,0.0504032258065,0.0967741935484,1,0,0.0161290322581,-0.00770231069321,-0.0246588272309,-0.00808171558776,-0.00844993041574,0.000368214827977,0.0215190538233,21.8203414792,"test",50770,-0.0230451053772,0.992297689307,0.976954894623,75160.6,76163.7,0.792910533496,62166354,-0.389494601759,51412.2701216,48557.7298784,0.365127142307,28619,15208,168482,-11177,4479,-12155,-13881,-16599,-156756,,,,,,,,,,,,,,,0.027844187462,0.0156926767508,-0.027844187462,-0.0156926767508,,,0,0,1
"029780","삼성카드","KOSPI","KRW","1d","2025-11-04T00:00:00.000+09:00",49550,49850,49100,49450,81061,-0.00302419354839,-0.0149402390438,-0.0526819923372,39.7608310688,49809.1138445,50214.1299666,-405.016122099,-416.296463316,11.2803412178,49847.5,50847,1044.67756466,0.00832065338151,0.0408672518093,0.142148620956,,,,,"2025-11-05T06:50:18.000+09:00",-2254,-9285,0,0.00404448938322,0.0475227502528,0.116279069767,1,-0.00100806451613,0.0151209677419,-0.00797432168113,-0.0274745806046,-0.00819041702929,-0.00841853313076,0.000228116101472,0.0211259365958,22.1116745739,"test",50765.8333333,-0.0259196638159,0.992025678319,0.974080336184,77673.2,78007.55,1.03914300603,62085293,-0.403925004695,50866.0651673,48828.9348327,0.304872573318,24032,4778,172124,-6818,4556,-3787,-17740,-5850,-168832,,,,,,,,,,,,,,,-0.0237169784953,0.0131430758296,0.0206927849469,-0.016167269378,,,0,0,1
"029780","삼성카드","KOSPI","KRW","1d","2025-11-05T00:00:00.000+09:00",49300,50000,49000,49650,83600,0.00404448938322,-0.007,-0.0321637426901,42.7408017254,49784.6347915,50172.3425617,-387.707770166,-410.578724686,22.8709545205,49765,50843,1041.48631004,0.00772873591132,0.0310288405859,0.215307081574,,,,,"2025-11-06T06:50:17.000+09:00",-1696,8412,0,0.031218529708,0.0634441087613,0.101711983887,1,-0.00303336703741,0.0202224469161,-0.00231086104692,-0.0234643903782,-0.00780881712318,-0.00826946071876,0.000460643595578,0.0209765621358,22.1465524688,"test",50753.3333333,-0.0217391304348,0.997689138953,0.978260869565,78975.4,79027.7,1.05785692865,62168893,-0.305833903808,50537.0751259,48992.9248741,0.425525382087,23493,37738,196123,17448,-2521,-18831,-40916,-31574,-177867,,,,,,,,,,,,,,,-0.0284637070752,-0.0266358720874,0.0325081964584,0.0306803614706,,,0,0,1
"029780","삼성카드","KOSPI","KRW","1d","2025-11-06T00:00:00.000+09:00",50200,51300,49600,51200,139594,0.031218529708,0.0322580645161,0.00392156862745,59.4732960331,50002.3832851,50248.4653349,-246.082049761,-377.679389701,131.59733994,49775,50868,1088.52300218,0.0104528110879,0.0336776586926,2.56842284856,,,,,"2025-11-07T06:50:18.000+09:00",-37,30889,0,0.001953125,0.037109375,0.052734375,1,0.0110775427996,0.0342396777442,0.0286288297338,0.00652669654793,-0.00480629003439,-0.0073765505801,0.00257026054571,0.0212602148864,22.6899882996,"test",50763.3333333,0.00860200932432,1.02862882973,1.00860200932,87652.2,79895.2,1.74721385014,62308487,-0.138649756181,50613.1527307,48936.8472693,1.35008373044,20555,48542,210444,14891,4745,-16453,-35343,-53669,-194549,,,,,,,,,,,,,,,0.00550142092987,-0.00412467152313,0.0257171087781,0.0353432012311,,,0,0,1
"029780","삼성카드","KOSPI","KRW","1d","2025-11-07T00:00:00.000+09:00",51000,52100,50400,51300,85961,0.001953125,0.0342741935484,0.0301204819277,60.2797514542,50202.0166259,50326.3567916,-124.340165685,-327.011544898,202.671379213,49850,50886,1132.1999306,0.0089168250078,0.0429306611014,0.470332428498,,,,,"2025-11-10T06:50:18.000+09:00",-11,1395,0,0.0155945419103,0.0272904483431,0.056530214425,1,-0.00390625,0.033203125,0.0290872617854,0.00813583303856,-0.00242378490615,-0.00637449405259,0.00395070914644,0.0220701740857,22.2070950154,"test",50778.3333333,0.0102734105754,1.02908726179,1.01027341058,90121.4,77160.9,1.11404869565,62394448,0.00327821474348,50920.046728,48779.953272,1.1775405046,15695,26114,178206,20308,32428,-686,-34689,-57326,-176780,,,,,,,,,,,,,,,-0.0180531237194,-0.0237816894352,0.0200062487194,0.0257348144352,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2025-11-10T00:00:00.000+09:00",51800,52700,50600,52100,99608,0.0155945419103,0.0504032258065,0.0535894843276,66.092819768,50494.014068,50457.73777,36.2762980852,-254.353976301,290.630274387,49982.5,50914,1201.32850698,0.00919086529851,0.0573649990592,1.0844341748,,,,,"2025-11-11T06:50:18.000+09:00",437,22761,0,-0.00575815738964,0.0345489443378,0.0364683301344,1,0.00974658869396,0.0409356725146,0.0423648276897,0.0232941823467,0.00069628211296,-0.00488203409408,0.00557831620703,0.0230581287329,22.3699179896,"test",50805,0.0254896171637,1.04236482769,1.02548961716,97964.8,79222.9,1.25731322635,62494056,0.102896384757,51416.1230327,48548.8769673,1.2385135254,-47139,-38020,120465,74086,82742,33085,-27274,-44967,-154084,,,,,,,,,,,,,,,0.0302193355186,0.0131613462438,-0.0146247936083,0.00243319566656,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2025-11-11T00:00:00.000+09:00",52000,52900,51400,51800,101146,-0.00575815738964,0.0475227502528,0.0539165818922,62.4045259643,50694.9349807,50557.1646018,137.770378839,-175.929105273,313.699484112,50115,50942,1222.66218506,0.00917645826189,0.0631899613041,1.05781067305,,,,,"2025-11-12T06:50:18.000+09:00",660,-20798,0,0.019305019305,0.0173745173745,0.0328185328185,1,-0.00191938579655,0.0287907869482,0.0336226678639,0.0168426838365,0.00265965982314,-0.00339631477362,0.00605597459676,0.023603517086,22.379465725,"test",50826.6666667,0.0191500524659,1.03362266786,1.01915005247,101981.8,80777.2,1.25216026304,62392910,0.0816746557197,51698.3824554,48531.6175446,1.0320887554,-72102,-47592,56990,74274,85837,30156,-2608,-38537,-86588,,,,,,,,,,,,,,,0.00813848435152,-0.00459278437553,-0.0138966417412,-0.00116537301411,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2025-11-12T00:00:00.000+09:00",51800,52900,51600,52800,75196,0.019305019305,0.0634441087613,0.0666666666667,68.6789151417,51018.7911375,50723.3005572,295.49058024,-81.6451681705,377.135748411,50280,50998,1228.18631469,0.00983264835055,0.0771760610426,-0.353742532611,,,,,"2025-11-13T06:50:18.000+09:00",2241,26125,0,0.00568181818182,0.0265151515152,0.0113636363636,1,0,0.0250965250965,0.0501193317422,0.0353347190086,0.00559641250455,-0.00154631000323,0.00714272250778,0.023261104445,22.102119787,"test",50870,0.037939846668,1.05011933174,1.03793984667,100301,81729.35,0.920061153062,62468106,0.0923731805037,52220.2061746,48339.7938254,1.14941551908,-72910,-70289,38165,90591,105571,56927,-18644,-35054,-93741,,,,,,,,,,,,,,,0.0107150075857,0.0251506892691,0.00859001171928,-0.0058456699641,,,0,0,1
"029780","삼성카드","KOSPI","KRW","1d","2025-11-13T00:00:00.000+09:00",52700,53800,52500,53100,111163,0.00568181818182,0.037109375,0.066265060241,70.281316809,51338.9771163,50899.3523678,439.624748515,22.6088151666,417.015933349,50445,51058,1233.31586364,0.00982763756644,0.0904085211078,1.4181144994,,,,,"2025-11-14T06:50:18.000+09:00",-307,-357,0,-0.0075329566855,0,0.0338983050847,0,-0.00189393939394,0.0246212121212,0.0526315789474,0.0399937326178,0.00827918547109,0.000425778063401,0.00785340740769,0.0232262874509,22.498685079,"test",50915,0.0429146616911,1.05263157895,1.04291466169,94614.8,83955.3,1.32407364395,62579269,0.116437556652,52725.3289236,48164.6710764,1.08215285797,-12897,-71472,32036,27148,94999,59354,-13320,-22944,-87284,,,,,,,,,,,,,,,0.00487665014613,0.0130831430431,0.000805168035687,-0.00740132486128,,,0,0,1
"029780","삼성카드","KOSPI","KRW","1d","2025-11-14T00:00:00.000+09:00",52800,53700,52200,52700,91475,-0.0075329566855,0.0272904483431,0.0635721493441,65.4716881053,51548.3652523,51032.7336739,515.631578377,121.213367809,394.418210568,50602.5,51106,1252.36473053,0.00994803151793,0.0964693020389,0.359714891431,,,,,"2025-11-17T06:50:18.000+09:00",-1996,9591,0,0.022770398482,0.0246679316888,0.0910815939279,1,-0.00564971751412,0.0282485875706,0.0414505212193,0.0311900755293,0.00978428042461,0.00230006390529,0.00748421651932,0.0237640366324,22.2961917246,"test",50950,0.0343473994112,1.04145052122,1.03434739941,95717.6,84560.35,1.08177177602,62487794,0.108449172691,53043.2939282,48161.7060718,0.929675765692,-28091,-91378,-2992,53763,119292,84266,-24854,-28702,-77159,,,,,,,,,,,,,,,-0.0381381230174,-0.0222894911637,0.0306051663319,0.0147565344782,,,0,0,1
"029780","삼성카드","KOSPI","KRW","1d","2025-11-17T00:00:00.000+09:00",52600,54100,52200,53900,100539,0.022770398482,0.0345489443378,0.0812437311936,71.7234687472,51910.1552135,51245.1237721,665.031441336,229.976982514,435.054458822,50805,51168,1298.62439263,0.0108219903565,0.110330064022,0.795696597867,,,,,"2025-11-18T06:50:18.000+09:00",-1663,-27179,0,-0.0222634508349,-0.00556586270872,0.0204081632653,0,-0.00189753320683,0.0360531309298,0.0609192008661,0.0533927454659,0.0123382456649,0.00426673436946,0.00807151129539,0.024093216932,22.413186748,"test",51011.6666667,0.0566210344039,1.06091920087,1.0566210344,95903.8,85030.3,1.18239027735,62588333,0.113376643385,53607.6594513,48002.3405487,1.0521541332,-27384,-50534,-29132,35445,66930,108689,-7493,-15273,-75044,,,,,,,,,,,,,,,0.0193639896599,0.00531239558971,0.00340640882206,0.0174580028923,,,0,0,1
"029780","삼성카드","KOSPI","KRW","1d","2025-11-18T00:00:00.000+09:00",53400,53700,52500,52700,83236,-0.0222634508349,0.0173745173745,0.0592964824121,60.0201249293,52031.669796,51352.8923816,678.777414408,319.737068893,359.040345515,50952.5,51200,1305.86550744,0.0121949141505,0.11283552574,-0.138061387595,,,,,"2025-11-19T06:50:18.000+09:00",-4149,-37018,0,0.0284629981025,0.0303605313093,0.0702087286528,1,-0.00927643784787,0.0222634508349,0.0342966488396,0.029296875,0.0128800268389,0.00606711705679,0.00681290978207,0.0247792316403,22.2018059603,"test",51060,0.0321190755973,1.03429664884,1.0321190756,92321.8,85863.9,0.969394588413,62505097,0.102567551672,53827.1260626,48077.8739374,0.803952577122,-58873,-58243,-59174,41939,62664,140937,16989,-3347,-77428,,,,,,,,,,,,,,,-0.0331674512441,-0.0265545548207,0.0109040004092,0.00429110398582,,,0,0,1
"029780","삼성카드","KOSPI","KRW","1d","2025-11-19T00:00:00.000+09:00",52900,56900,52900,54200,132754,0.0284629981025,0.0265151515152,0.0850850850851,67.220371954,52365.2590582,51563.7892422,801.469815938,416.083618302,385.386197636,51165,51268,1512.58939977,0.0134048678889,0.123555951661,2.14001657627,,,,,"2025-11-20T06:50:18.000+09:00",3745,-38637,0,-0.020295202952,0.0129151291513,0.0239852398524,1,0.00379506641366,0.0759013282732,0.059317893091,0.0571896699696,0.0147872659767,0.00767681952586,0.00711044645085,0.0279075535013,22.696689258,"test",51132.5,0.0599911993351,1.05931789309,1.05999119934,103833.4,89859.3,1.47735404126,62637851,0.142469950244,54325.8701334,48004.1298666,0.980089322235,-53687,-72155,-82812,-12315,16386,108232,66904,56846,-20534,,,,,,,,,,,,,,,-0.00609820873023,-0.00839877091157,0.0345612068327,0.036861769014,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2025-11-20T00:00:00.000+09:00",53800,54700,52800,53100,88815,-0.020295202952,0,0.0716448032291,58.8501048992,52478.2961261,51677.5826317,800.713494448,493.009593531,307.703900917,51342.5,51318,1540.2615855,0.0142069684569,0.123750659431,-0.120865236786,,,,,"2025-11-21T06:50:18.000+09:00",1617,-23936,0,0.0169491525424,0.0282485875706,0.0357815442561,1,-0.00738007380074,0.0350553505535,0.0342309003262,0.0347246580147,0.0150793501779,0.00928454978401,0.00579480039392,0.0290068095198,22.2742430411,"test",51185,0.0374133046791,1.03423090033,1.03741330468,99363.8,91125.55,0.974644323134,62549036,0.126594571994,54519.3341159,48165.6658841,0.776611861979,-58191,-95828,-114202,-54942,-15160,89094,114254,112301,30884,,,,,,,,,,,,,,,0.0191728739716,0.0236652435385,-0.0394680769236,-0.0439604464906,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2025-11-21T00:00:00.000+09:00",55500,55500,52200,54000,81332,0.0169491525424,0.0246679316888,0.0898082744702,62.918559783,52712.4044144,51849.6135479,862.790866564,566.965848138,295.825018426,51565,51386,1665.95718654,0.0144720178335,0.126659298404,-0.507782494115,,,,,"2025-11-24T06:50:18.000+09:00",2353,-8815,0,-0.00740740740741,0.012962962963,0.0203703703704,1,0.045197740113,0.0621468926554,0.047221952875,0.0508698867396,0.0159776086401,0.0104993675581,0.00547824108197,0.0308510590099,22.2030341478,"test",51245,0.05376134257,1.04722195288,1.05376134257,97335.2,91055.9,0.893209555888,62630368,0.171351883843,54830.5933611,48299.4066389,0.872826578626,-57935,-88087,-144450,-94791,-85890,52265,153175,174682,96482,,,,,,,,,,,,,,,-0.037851604929,-0.0313810345987,0.0548007574714,0.0483301871411,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2025-11-24T00:00:00.000+09:00",54600,54600,53400,53600,65056,-0.00740740740741,-0.00556586270872,0.065606361829,60.0756603904,52848.9575814,51979.2718036,869.685777862,627.509834083,242.175943779,51730,51438,1632.67453036,0.0144708892031,0.128597292381,-1.23974937407,,,,,"2025-11-25T06:50:18.000+09:00",2693,-30427,0,0.0130597014925,0.0149253731343,0.0317164179104,1,0.0111111111111,0.0222222222222,0.0361492364199,0.042031183172,0.0162254809303,0.0117072730239,0.00451820790633,0.0304603457156,21.9723080638,"test",51293.3333333,0.0449701065766,1.03614923642,1.04497010658,90238.6,89816.95,0.724317626016,62565312,0.087489610814,55056.1689674,48403.8310326,0.781104179959,-25143,-69914,-143260,-94600,-113659,40492,119176,183515,106676,,,,,,,,,,,,,,,-0.00186854767132,-0.0086926326755,-0.00553885973608,0.00128522526809,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2025-11-25T00:00:00.000+09:00",53700,54700,53300,54300,88533,0.0130597014925,0.0303605313093,0.0816733067729,63.2085982739,53072.1948766,52151.1775959,921.017280698,686.211323406,234.805957292,51935,51486,1616.05492104,0.0145679621751,0.131993844056,-0.117992679642,,,,,"2025-11-26T06:50:18.000+09:00",-464,-24691,0,0.0110497237569,0.0165745856354,0.0331491712707,1,0.00186567164179,0.0261194029851,0.045537691345,0.0546556345414,0.0169616442117,0.0126374092708,0.00432423494092,0.0297616007559,22.293410149,"test",51358.3333333,0.0572773000162,1.04553769134,1.05727730002,91298,90818.7,0.974832275732,62653845,0.172977591619,55362.5501455,48507.4498545,0.844998599524,-41267,-78222,-179279,-67857,-124956,28101,108630,203942,156208,,,,,,,,,,,,,,,0.00304727435349,-0.000478725888562,0.010012427139,0.0135384273811,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2025-11-26T00:00:00.000+09:00",54300,55300,54200,54900,85137,0.0110497237569,0.0129151291513,0.098,65.6936020759,53353.3956648,52354.7940703,998.601594536,748.689377632,249.912216904,52180,51526,1579.19385526,0.0145223946078,0.13560727412,-0.317464833496,,,,,"2025-11-27T06:50:18.000+09:00",1369,-1141,0,-0.00546448087432,-0.00364298724954,0.0273224043716,0,0,0.0202578268877,0.0521272518206,0.0654815044832,0.0181894643813,0.0136373292829,0.00455213509843,0.0287649153963,22.2652856304,"test",51440,0.0672628304821,1.05212725182,1.06726283048,81774.6,91221.1,0.933303808001,62738982,0.261133663155,55717.9937818,48642.0062182,0.884398640551,-22969,-57369,-162075,-61150,-134725,-15289,84803,192581,182799,,,,,,,,,,,,,,,0.0267226228556,0.0248706236931,-0.0156728990987,-0.0138208999362,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2025-11-27T00:00:00.000+09:00",54900,55700,54200,54600,47456,-0.00546448087432,0.0282485875706,0.100806451613,63.3882145957,53545.1809472,52521.1056206,1024.07532652,803.76656741,220.308759112,52430,51544,1573.53715131,0.0144208974702,0.132731983171,-1.93561750171,,,,,"2025-11-28T06:50:18.000+09:00",3485,-2531,0,0.0018315018315,-0.0128205128205,0.0274725274725,0,0,0.0273224043716,0.041388518024,0.0592891510166,0.0187559583612,0.0147209994031,0.0040349589581,0.0288193617456,21.6753474071,"test",51515,0.0598854702514,1.04138851802,1.05988547025,73502.8,88783.4,0.534514334887,62691526,0.295760243469,55909.5689388,48950.4310612,0.811820233793,-29078,-40801,-159559,-62888,-121605,-37021,89860,159121,194809,,,,,,,,,,,,,,,0.00657431321907,0.0031231477682,-0.0120387940934,-0.00858762864252,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2025-11-28T00:00:00.000+09:00",55100,55100,54300,54700,49416,0.0018315018315,0.012962962963,0.102822580645,63.8436935782,53722.8454168,52682.5052043,1040.34021253,851.081296435,189.2589161,52685,51582,1518.28449764,0.0143951740155,0.127474251514,-1.67269176804,,,,,"2025-12-01T06:50:18.000+09:00",-912,-6347,0,-0.0054844606947,-0.0091407678245,0.0164533820841,0,0.00915750915751,0.014652014652,0.0382461801272,0.0604474429064,0.0190190166825,0.015559073061,0.00345994362156,0.027756572169,21.7176485262,"test",51588.3333333,0.0603172551934,1.03824618013,1.06031725519,67119.6,87573.45,0.564280612446,62740942,0.328060616545,56042.9904705,49327.0095295,0.800030631072,-8524,-28811,-182162,-63731,-93896,-28066,67061,117828,206482,,,,,,,,,,,,,,,-0.0151295113258,0.0370542917528,0.0169610131573,-0.0352227899213,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2025-12-01T00:00:00.000+09:00",55200,55600,54200,54400,41702,-0.0054844606947,0.0149253731343,0.0967741935484,61.3767606866,53827.023045,52809.727041,1017.296004,884.324237947,132.971766049,52925,51604,1509.83560495,0.0145394922705,0.117879071795,-1.85351819609,,,,,"2025-12-02T06:50:18.000+09:00",429,-4450,0,0.0147058823529,-0.00735294117647,0.03125,0,0.0091407678245,0.0255941499086,0.0278696268304,0.0541818463685,0.0187002941911,0.0162559602564,0.00244433393473,0.0277543309734,21.5424238016,"test",51648.3333333,0.0532769692472,1.02786962683,1.05327696925,62448.8,86639,0.481330578608,62699240,0.307532404575,56044.3749374,49805.6250626,0.736425570764,-15460,-47686,-206154,-36883,-77008,-40995,48215,121620,244895,,,,,,,,,,,,,,,-0.00158407167542,0.0106391138089,-0.00390038901928,-0.0161235745036,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2025-12-02T00:00:00.000+09:00",54700,55500,54600,55200,47439,0.0147058823529,0.0165745856354,0.116279069767,65.2345667599,54038.2502688,52986.7842972,1051.46597162,917.752584682,133.713386939,53212.5,51636,1480.56163317,0.0145798642799,0.106438839825,-1.4601671221,,,,,"2025-12-03T06:50:18.000+09:00",-728,3226,0,-0.00905797101449,-0.0307971014493,-0.0054347826087,0,0.00551470588235,0.0165441176471,0.0373502466526,0.0690216128283,0.0190482965873,0.016625952621,0.00242234396628,0.0268217687169,21.6859181868,"test",51716.6666667,0.0673541733806,1.03735024665,1.06735417338,54230,84957.9,0.558382445894,62746679,0.389243378191,56044.4383821,50380.5616179,0.850908058693,-17953,-17487,-201544,-22649,-76397,-52852,40819,91310,253368,,,,,,,,,,,,,,,0.0190186130391,0.00654827728268,-0.00431273068613,0.00815760507026,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2025-12-03T00:00:00.000+09:00",55600,55600,54200,54700,62683,-0.00905797101449,-0.00364298724954,0.101711983887,61.1251841509,54140.0579198,53113.6891641,1026.36875569,939.475818884,86.8929368106,53465,51670,1474.8072308,0.0149262402029,0.0890671351434,-0.811800684347,,,,,"2025-12-04T06:50:18.000+09:00",906,-2585,0,-0.0146252285192,-0.0237659963437,-0.0109689213894,0,0.00724637681159,0.0253623188406,0.0230992237913,0.0586413779756,0.0187635969962,0.0171750606743,0.00158853632195,0.0269617409653,21.9554645462,"test",51781.6666667,0.0563584280151,1.02309922379,1.05635842802,49739.2,83912.05,0.747008325979,62683996,0.306930291895,55845.9871902,51084.0128098,0.759346208386,-8745,-14587,-214400,-15383,-48129,-60897,27137,60162,274535,,,,,,,,,,,,,,,0.0103556257556,0.00386678442946,-0.0194135967701,-0.012924755444,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2025-12-04T00:00:00.000+09:00",54400,54800,52900,53900,80917,-0.0146252285192,-0.0128205128205,0.052734375,55.1400906689,54103.1259321,53171.9344112,931.19152093,937.818959293,-6.62743836301,53600,51688,1505.17814289,0.0142221369192,0.080097957403,-0.00268207193884,,,,,"2025-12-05T06:50:18.000+09:00",1502,-18252,0,0.00556586270872,0.0185528756957,0.00556586270872,1,-0.0054844606947,0.0347349177331,0.00559701492537,0.0427952329361,0.0172762805367,0.0173992385769,-0.00012295804013,0.0279253829849,22.1960649741,"test",51836.6666667,0.0398045141792,1.00559701493,1.03980451418,56431.4,80978.2,0.999244241043,62603079,0.181895868271,55746.6252584,51453.3747416,0.569877124297,-5739,-24347,-232448,-6566,-20686,-62452,12676,44436,292914,,,,,,,,,,,,,,,-0.00192998538265,-0.0023390306971,-0.0126952431365,-0.0122861978221,,,0,1,0
"029780","삼성카드","KOSPI","KRW","1d","2025-12-05T00:00:00.000+09:00",54100,54400,53500,54200,63475,0.00556586270872,-0.0091407678245,0.056530214425,56.8464981732,54118.0296349,53248.0874178,869.942217102,924.243610855,-54.3013937535,53745,51734,1461.95113268,0.0142347745971,0.0699946272483,-0.709128366969,,,,,"2025-12-08T06:50:18.000+09:00",525,12785,0,-0.00369003690037,0.0608856088561,-0.0258302583026,1,0.00371057513915,0.0166975881262,0.00846590380501,0.0476669115089,0.0160505944115,0.0170524651449,-0.00100187073346,0.0269732681307,21.9588375943,"test",51896.6666667,0.044383068919,1.00846590381,1.04438306892,59243.2,79853.9,0.79488916634,62666554,0.17037740173,55625.9306207,51864.0693793,0.620950766335,3613,-5350,-213626,-843,-13509,-74003,-3600,20649,284457,,,,,,,,,,,,,,,0.0177584268129,-0.00547411892496,-0.0121925641042,0.0110399816337,,,0,0,1
"029780","삼성카드","KOSPI","KRW","1d","2025-12-08T00:00:00.000+09:00",54200,54500,53500,54000,37702,-0.00369003690037,-0.00735294117647,0.0364683301344,55.3353046265,54099.8712295,53303.7846461,796.086583423,898.612205369,-102.525621946,53840,51776,1428.9546232,0.0139901723825,0.0640569444125,-1.6035527399,,,,,"2025-12-09T06:50:18.000+09:00",-723,-3501,0,-0.00925925925926,0.0185185185185,-0.0296296296296,1,0,0.0184501845018,0.00297176820208,0.0429542645241,0.0147423441375,0.0166409667661,-0.00189862262863,0.0264621226519,21.4342077485,"test",51946.6666667,0.0395277207392,1.0029717682,1.03952772074,58443.2,76758.6,0.491176233021,62628852,0.087805144961,55564.4129436,52115.5870564,0.546392600043,11535,12408,-155726,-15982,-27228,-150965,3226,15173,305035,,,,,,,,,,,,,,,0.0133656906623,0.00329822436577,-0.0170557275627,-0.00698826126614,,,0,0,1
"029780","삼성카드","KOSPI","KRW","1d","2025-12-09T00:00:00.000+09:00",53900,54100,52900,53500,52845,-0.00925925925926,-0.0307971014493,0.0328185328185,51.6393881066,54007.5833481,53318.3191168,689.264231299,856.742610555,-167.478379256,53925,51816,1412.60072155,0.014106201115,0.0541987948477,-0.887905808108,,,,,"2025-12-10T06:50:18.000+09:00",215,-5839,0,-0.0018691588785,0.0542056074766,-0.018691588785,1,-0.00185185185185,0.0222222222222,-0.00788131664349,0.0324996140188,0.0128834435757,0.0160138805711,-0.00313043699543,0.0264037518046,21.7625553127,"test",51973.3333333,0.0293740379682,0.992118683357,1.02937403797,59524.4,74343.55,0.710821584388,62576007,0.12314249185,55386.3350061,52463.6649939,0.354585020467,2516,-3878,-157830,-6147,-4184,-142873,6002,9619,301524,,,,,,,,,,,,,,,-0.00271971310637,0.00383707520021,-0.00653954615289,-0.0130963344595,,,0,1,1
"029780","삼성카드","KOSPI","KRW","1d","2025-12-10T00:00:00.000+09:00",53500,53800,53000,53400,37509,-0.0018691588785,-0.0237659963437,0.0113636363636,50.9070486282,53914.1089868,53324.3695525,589.739434264,803.341975297,-213.602541032,53955,51852,1368.84352715,0.0135290829661,0.0515484137256,-1.37032807104,,,,,"2025-12-11T06:50:18.000+09:00",-41,2339,0,0.0280898876404,0.0393258426966,-0.0262172284644,1,0,0.014953271028,-0.0102863497359,0.0298542004166,0.0110438096304,0.0150438572153,-0.00400004758488,0.0256337739167,21.4179022086,"test",51981.6666667,0.0272852608291,0.989713650264,1.02728526083,54489.6,72459.2,0.517656833087,62538498,0.0485735420761,55345.6473313,52564.3526687,0.300452642623,-4344,-949,-145060,-5553,-3679,-170147,12173,5685,315274,,,,,,,,,,,,,,,-0.00206344800956,0.0039190422505,0.000194289131052,-0.005788201129,,,0,0,1
"029780","삼성카드","KOSPI","KRW","1d","2025-12-11T00:00:00.000+09:00",53000,56300,53000,54900,359739,0.0280898876404,0.0185528756957,0.0338983050847,60.0575004755,54065.7845273,53441.082919,624.701608277,767.613901893,-142.912293616,54045,51916,1506.78327521,0.0147698313175,0.0514625712381,4.07573098394,,,,,"2025-12-12T06:50:18.000+09:00",-497,76150,0,0.0473588342441,0.00182149362477,-0.0455373406193,1,-0.00749063670412,0.061797752809,0.0158201498751,0.057477463595,0.0113788999686,0.0139820382858,-0.00260313831723,0.0274459612971,23.706402675,"test",52001.6666667,0.0557353930964,1.01582014988,1.0557353931,110254,84888,4.23780746395,62898237,0.187875789275,55435.6473313,52654.3526687,0.807410793796,1374,19521,-141455,11059,-9603,-167054,-7226,-4729,311129,,,,,,,,,,,,,,,-0.00589600967352,-0.000385026737968,0.033985897314,0.0284749143784,,,0,0,1
"029780","삼성카드","KOSPI","KRW","1d","2025-12-12T00:00:00.000+09:00",55500,59500,54600,57500,433998,0.0473588342441,0.0608856088561,0.0910815939279,70.3674967991,54594.1253693,53741.7434435,852.381925713,784.567506657,67.8144190567,54285,52036,1749.15589841,0.0176115813547,0.0711462752642,3.26384933129,,,,,"2025-12-15T06:50:18.000+09:00",5150,136262,0,-0.0434782608696,-0.0417391304348,-0.0869565217391,0,0.0109289617486,0.0892531876138,0.0592244634798,0.105004227842,0.0148240334907,0.0136446522897,0.00117938120099,0.0304201025811,23.9403354316,"test",52080,0.104070660522,1.05922446348,1.10407066052,184358.6,102014.15,4.25429217417,63332235,0.413884250371,56216.0877764,52353.9122236,1.33243238328,13588,6097,-116151,1250,-2091,-195386,-11931,1288,314447,,,,,,,,,,,,,,,0.013754616092,0.00288881280493,0.0336042181521,0.0444700214391,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2025-12-15T00:00:00.000+09:00",56600,57400,54800,55000,93562,-0.0434782608696,0.0185185185185,0.0204081632653,55.5261806233,54656.5676201,53834.9476329,821.61998723,791.978002771,29.6419844585,54340,52090,1817.07333424,0.0199434807389,0.0716484908937,-0.0796535144473,,,,,"2025-12-16T06:50:18.000+09:00",-2249,-21571,0,0.0254545454545,0.00545454545455,-0.0472727272727,1,-0.015652173913,0.0452173913043,0.0121457489879,0.0558648492993,0.0149385452224,0.0143996000504,0.000538945171972,0.0330376969862,22.3614680615,"test",52108.3333333,0.0554933631857,1.01214574899,1.05549336319,195530.6,101665.3,0.920294338383,63238673,0.3198436438,56286.6894976,52393.3105024,0.669518559796,-65362,-77846,-183038,-36422,-24119,-242014,106351,108810,429118,,,,,,,,,,,,,,,-0.0183746244445,0.00158960462586,-0.0251036364251,-0.0450678654954,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2025-12-16T00:00:00.000+09:00",55000,56700,54400,56400,98930,0.0254545454545,0.0542056074766,0.0702087286528,60.5447283993,54924.7879863,54024.951512,899.836474318,813.549697081,86.2867772377,54525,52174,1851.56809608,0.0198467821089,0.0730253677423,-0.0346295915962,,,,,"2025-12-17T06:50:17.000+09:00",558,20283,0,-0.0159574468085,-0.00531914893617,-0.063829787234,0,0,0.0418181818182,0.0343878954608,0.0809981983363,0.015954547417,0.0144246400192,0.00152990739783,0.0328292215617,22.442392246,"test",52155,0.0813920046017,1.03438789546,1.0813920046,204747.6,102450,0.965641776476,63337603,0.406298682284,56515.8540881,52534.1459119,0.970903420605,-152608,-135603,-235190,-48572,-52028,-257565,204317,193586,498457,,,,,,,,,,,,,,,-0.0223586328623,-0.0242003344588,0.0478131783168,0.0496548799134,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2025-12-17T00:00:00.000+09:00",56500,56500,55000,55500,56198,-0.0159574468085,0.0393258426966,0.0239852398524,56.1575907607,55013.2821422,54134.2143629,879.06777931,826.653313527,52.4144657835,54590,52258,1826.45608922,0.0194204817782,0.074324754031,-0.416433356664,,,,,"2025-12-18T06:50:18.000+09:00",3010,-20296,0,-0.00900900900901,0.0162162162162,-0.0432432432432,1,0.00177304964539,0.0265957446809,0.0166697197289,0.0620383481955,0.0158390590867,0.0148946542978,0.000944404788892,0.0329091187246,21.8607747481,"test",52196.6666667,0.0632862890351,1.01666971973,1.06328628904,208485.4,98622.2,0.569831133355,63281405,0.326272380864,56618.6941613,52561.3058387,0.724282205117,-115537,-105096,-178001,-84730,-81268,-267801,202430,191545,449973,,,,,,,,,,,,,,,0.0143231152776,-0.0055015227429,-0.0302805620861,-0.0104559240656,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2025-12-18T00:00:00.000+09:00",55500,55900,54700,55000,55421,-0.00900900900901,0.00182149362477,0.0357815442561,53.8241628588,55011.2387357,54198.3466323,812.8921034,823.901071501,-11.0089681014,54685,52338,1781.7092257,0.0189406839562,0.0700553897257,-0.405997473733,,,,,"2025-12-19T06:50:18.000+09:00",-1130,-13348,0,0.00181818181818,0.02,-0.0254545454545,1,0,0.0216216216216,0.00576026332632,0.0508617065994,0.0147798564255,0.0149800194818,-0.00020016305639,0.0323947131946,21.8378023268,"test",52230,0.0530346544132,1.00576026333,1.05303465441,147621.8,96952.5,0.571630437585,63225984,0.349113225549,56600.4894936,52769.5105064,0.582224413409,-66322,-145542,-191169,-63586,-98764,-250658,130298,246334,445162,,,,,,,,,,,,,,,-0.015259798689,-0.0106907262889,0.00625078967998,0.00168171727986,,,0,1,0
"029780","삼성카드","KOSPI","KRW","1d","2025-12-19T00:00:00.000+09:00",55400,55800,54600,55100,140968,0.00181818181818,-0.0417391304348,0.0203703703704,54.2337496381,55024.8943149,54265.1357707,759.758544172,811.072566035,-51.3140218633,54740,52444,1740.15856672,0.0186255551666,0.0692997455288,0.399686597079,,,,,"2025-12-22T06:50:17.000+09:00",4310,-17494,0,0.00362976406534,0.00907441016334,-0.02722323049,1,0.00727272727273,0.0218181818182,0.00657654366094,0.0506444969873,0.0137887213098,0.0147200102729,-0.000931288963037,0.0315818251674,22.7731931885,"test",52283.3333333,0.0538731271916,1.00657654366,1.05387312719,89015.8,99934.3,1.41060676865,63366952,0.368534126921,56636.7340351,52843.2659649,0.594899968402,11792,-137399,-165463,-73956,-127234,-236730,61452,266969,406734,,,,,,,,,,,,,,,0.00651894725511,0.0154660335282,-0.00470076543693,-0.01364785171,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2025-12-22T00:00:00.000+09:00",55000,56400,54900,55300,49748,0.00362976406534,0.00545454545455,0.0317164179104,55.0917199371,55067.2182664,54341.7923803,725.425886154,793.943230059,-68.517343905,54825,52561,1723.00438338,0.0185261413517,0.0669827443922,-0.479914978953,,,,,"2025-12-23T06:50:18.000+09:00",6140,-12864,0,0.0144665461121,0.0144665461121,-0.0289330922242,1,-0.00181488203267,0.02722323049,0.00866393068855,0.052110880691,0.0131180087912,0.0143570204351,-0.00123901164385,0.0311574029545,21.7352537286,"test",52340,0.0565533053114,1.00866393069,1.05655330531,80253,99168.9,0.501649206556,63416700,0.4292615931,56661.1644806,52988.8355194,0.629345710857,-18676,-58410,-171534,-60328,-105174,-233529,79010,164204,409807,,,,,,,,,,,,,,,0.0212359005609,0.0151539982737,-0.0176061364955,-0.0115242342084,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2025-12-23T00:00:00.000+09:00",55500,56300,55400,56100,34221,0.0144665461121,-0.00531914893617,0.0331491712707,58.4473231601,55226.1077639,54472.0299817,754.077782167,785.970140481,-31.8923583139,54915,52700,1671.36121314,0.0185716277302,0.069189224916,-0.598762902872,,,,,"2025-12-24T06:50:17.000+09:00",1550,-7923,0,0.00534759358289,-0.0213903743316,-0.0142602495544,0,0.00361663652803,0.0162748643761,0.0215788036056,0.0645161290323,0.0134416716964,0.0140101629319,-0.000568491235542,0.0297925349936,21.3754858617,"test",52416.6666667,0.0702702702703,1.02157880361,1.07027027027,67311.2,96453.3,0.354793459633,63450921,0.413192705693,56814.7631431,53015.2368569,0.811880984818,11655,18721,-138247,-57509,-107701,-240310,45213,87230,381745,,,,,,,,,,,,,,,0.00277403657637,-0.0103106098112,0.0116925095357,0.0247771559233,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2025-12-24T00:00:00.000+09:00",56100,56700,55800,56400,44571,0.00534759358289,0.0162162162162,0.0273224043716,59.6644833947,55406.7065694,54614.8425757,791.863993776,787.14891114,4.71508263617,54990,52838,1616.26398363,0.0184709940867,0.0729910215816,-0.476935013119,,,,,"2025-12-26T06:50:17.000+09:00",1960,4264,0,-0.00531914893617,-0.040780141844,-0.0265957446809,0,0,0.0160427807487,0.025641025641,0.0674136038457,0.0140401417336,0.0139565409777,8.36007559605e-05,0.0286571628304,21.6450631402,"test",52496.6666667,0.0743539272335,1.02564102564,1.07435392723,64985.8,94425,0.472025416998,63495492,0.40058776807,56996.8881384,52983.1118616,0.851290132477,3024,-18838,-139470,-42825,-85329,-218405,38579,103118,360510,,,,,,,,,,,,,,,-0.00211302497741,-0.00474139805994,0.0074606185603,0.0100889916428,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2025-12-26T00:00:00.000+09:00",56800,57000,55800,56100,67000,-0.00531914893617,0.02,0.0274725274725,57.8399112103,55513.3670972,54724.8542367,788.512860492,787.42170101,1.09115948195,55065,52964,1586.53084194,0.0184682738342,0.0746220494609,-0.272633906175,,,,,"2025-12-29T06:50:17.000+09:00",1760,-9040,0,-0.00891265597148,-0.0338680926916,0.00356506238859,0,0.00709219858156,0.0212765957447,0.018795968401,0.059210029454,0.0140554877093,0.0140360374512,1.94502581454e-05,0.0282804071648,22.0473389901,"test",52570,0.0671485638197,1.0187959684,1.06714856382,67301.6,95402.2,0.7022898843,63428492,0.38624161707,57119.5315768,53010.4684232,0.751882232353,212,8124,-142244,-28303,-69891,-198944,27053,60959,347000,,,,,,,,,,,,,,,0.00512580866568,0.00488417832168,-0.0104449576019,-0.0102033272578,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2025-12-29T00:00:00.000+09:00",56800,56800,54000,55600,55308,-0.00891265597148,0.00907441016334,0.0164533820841,54.8303734156,55526.6952361,54789.6798488,737.015387287,777.340438266,-40.3250509785,55110,53085,1673.20721038,0.0186073126018,0.0747595717656,-0.388149083498,,,,,"2025-12-30T06:50:17.000+09:00",-1408,-8223,0,0.0089928057554,-0.0503597122302,0.0143884892086,0,0.0124777183601,0.0499108734403,0.00889130829251,0.0473768484506,0.0132556724332,0.0139809431343,-0.000725270701053,0.0300936548629,21.8466113231,"test",52638.3333333,0.0562644460628,1.00889130829,1.05626444606,50169.6,95696.8,0.577950359887,63373184,0.330336019595,57170,53050,0.618932038835,-7494,-565,-137217,-9916,-43661,-186495,17243,43021,331927,,,,,,,,,,,,,,,0.0220065477228,0.014048517403,-0.0309192036943,-0.0229611733745,,,0,1,-1
"029780","삼성카드","KOSPI","KRW","1d","2025-12-30T00:00:00.000+09:00",55900,56400,55500,56100,59895,0.0089928057554,0.0144665461121,0.03125,57.2271369511,55614.895969,54886.7406008,728.155368254,767.503424263,-39.3480560091,55195,53210,1617.97812392,0.0186230036715,0.075225287251,-0.354160623771,,,,,"2026-01-02T06:50:17.000+09:00",-1398,10599,0,-0.0213903743316,-0.0659536541889,0.017825311943,0,0.00539568345324,0.0161870503597,0.0163964127185,0.0543130990415,0.0129795965821,0.0136809879548,-0.000701391372712,0.0288409647758,21.9352394,"test",52701.6666667,0.0644824641852,1.01639641272,1.06448246419,52199,96606.45,0.619989659076,63433079,0.379808491048,57271.0298649,53118.9701351,0.717964109114,5402,5240,-118608,-2948,-27949,-184470,-2442,21666,309853,,,,,,,,,,,,,,,-0.00151401709726,-0.00763465188346,0.0105068228527,0.0166274576389,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2026-01-02T00:00:00.000+09:00",56100,56300,54200,54900,68103,-0.0213903743316,-0.0213903743316,-0.0054347826087,50.3253518393,55504.9119738,54887.7227785,617.1891953,737.440578471,-120.251383171,55180,53313,1652.40825793,0.0190211716003,0.0753896339253,-0.286028682416,,,,,"2026-01-05T06:50:17.000+09:00",-367,-34213,0,-0.0145719489982,-0.0437158469945,0.0309653916211,0,0,0.0374331550802,-0.00507430228344,0.0297675988971,0.0112420618452,0.0134324331233,-0.00219037127816,0.0300985110734,22.0420451718,"test",52746.6666667,0.0408240647118,0.994925697717,1.04082406471,58975.4,97639.65,0.697493282698,63364976,0.316621884654,57260,53100,0.432692307692,192,-3339,-124099,-6490,-18872,-182785,13080,28826,319261,,,,,,,,,,,,,,,0.0226521473979,0.0217186942851,-0.0440425217295,-0.0431090686166,,,0,1,-1
"029780","삼성카드","KOSPI","KRW","1d","2026-01-05T00:00:00.000+09:00",54300,55000,53500,54100,62335,-0.0145719489982,-0.040780141844,-0.0109689213894,46.3150677226,55288.7716701,54829.372943,459.398727084,681.832208193,-222.433481109,55150,53396,1641.52195379,0.0191883518999,0.0770145442669,-0.341697086222,,,,,"2026-01-06T06:50:17.000+09:00",-1236,-4107,0,0.00184842883549,-0.0388170055453,0.0332717190388,0,-0.0109289617486,0.0273224043716,-0.0190389845875,0.0131845082029,0.00849165854129,0.0126031831459,-0.00411152460461,0.0303423651347,21.9388678099,"test",52793.3333333,0.0247505998232,0.980961015413,1.02475059982,62528.2,97622.25,0.638532711549,63302641,0.316856556779,57273.6760582,53026.3239418,0.252787155092,-2558,-6147,-131030,-258,-1094,-171370,14244,18686,319034,,,,,,,,,,,,,,,0.0343161709938,0.0126167285341,-0.048888119992,-0.0271886775323,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2026-01-06T00:00:00.000+09:00",54000,54400,53600,54200,47202,0.00184842883549,-0.0338680926916,0.00556586270872,46.8848402573,55121.2683363,54782.752725,338.515611222,613.168888799,-274.653277577,55165,53489,1581.4132428,0.0189102213574,0.0758507025152,-0.469488952318,,,,,"2026-01-07T06:50:17.000+09:00",-310,-4157,0,-0.0258302583026,-0.0332103321033,0.0461254612546,0,-0.00184842883549,0.0147874306839,-0.0174929756186,0.0132924526538,0.00624567548379,0.0113130791291,-0.00506740364534,0.0291773661034,21.6626277314,"test",52846.6666667,0.0256086791977,0.982507024381,1.0256086792,58568.6,95936.5,0.492012946063,63349843,0.389197020946,57257.1520021,53072.8479979,0.269376221465,5259,10287,-107610,-31027,-30673,-208931,38500,33113,335677,,,,,,,,,,,,,,,0.0152461458389,-0.00159791122715,-0.0133977170035,0.00344634006264,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2026-01-07T00:00:00.000+09:00",54100,54500,52600,52800,92458,-0.0258302583026,-0.0503597122302,-0.0258302583026,40.4174286669,54764.1501307,54635.8821528,128.267977868,516.188706613,-387.920728745,55095,53554,1604.16943975,0.0197072132319,0.0834913607684,-0.0475908422355,,,,,"2026-01-08T06:50:17.000+09:00",-2669,6699,0,-0.00757575757576,-0.00568181818182,0.0814393939394,0,-0.00184501845018,0.0350553505535,-0.0416553226246,-0.0140792471151,0.00242931776266,0.0097763012616,-0.00734698349895,0.0303819969649,22.3087762362,"test",52896.6666667,-0.00182746234797,0.958344677375,0.998172537652,65998.6,97385.65,0.949400656051,63257385,0.303346026853,57394.9782608,52795.0217392,0.00108224083065,28945,33100,-98767,-18671,-27627,-200613,-6207,5376,316654,,,,,,,,,,,,,,,0.00565243907829,-0.0089751770453,-0.0314826973809,-0.0168550812573,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2026-01-08T00:00:00.000+09:00",54000,54000,51800,52400,98878,-0.00757575757576,-0.0659536541889,-0.0296296296296,38.7718042942,54400.434726,54470.2612526,-69.8265266435,398.985659961,-468.812186605,55015,53596,1646.72876548,0.0197507570662,0.09252075742,-0.0152625935477,,,,,"2026-01-09T06:50:17.000+09:00",-2380,7974,0,0.00190839694656,0,0.103053435115,0,0.0227272727273,0.0416666666667,-0.0475324911388,-0.0223150981417,-0.00133256730236,0.00761423015194,-0.00894679745429,0.0314261214786,22.3683039165,"test",52945.8333333,-0.0103092783505,0.952467508861,0.989690721649,73795.2,100444.45,0.984404812809,63158507,0.26365568232,57560.0147347,52469.9852653,-0.0137494813514,41569,30020,-100996,-22238,-20384,-177626,-20129,999,295679,,,,,,,,,,,,,,,0.000287845029509,-0.00351491993793,-0.00786360260527,-0.00406083763782,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2026-01-09T00:00:00.000+09:00",52200,52700,51800,52500,48964,0.00190839694656,-0.0437158469945,-0.018691588785,39.4357053906,54108.0601527,54324.3159746,-216.255821898,275.93736359,-492.193185487,54965,53642,1593.39099652,0.0196758003964,0.0981303940491,-0.499250840561,,,,,"2026-01-12T06:50:17.000+09:00",1570,-11260,0,-0.00952380952381,0.00571428571429,0.11619047619,1,-0.00381679389313,0.0171755725191,-0.0448467206404,-0.0212892882443,-0.00411915851233,0.00525594978266,-0.009375108295,0.0303503046956,21.6674090622,"test",53001.6666667,-0.00946511116003,0.95515327936,0.99053488884,69967.4,100250.4,0.488417003822,63207471,0.314943381772,57661.8685545,52268.1314455,0.0429884790029,63698,73793,-46428,21628,-2555,-181156,-90388,-70355,239287,,,,,,,,,,,,,,,0.00745765392532,0.00408872317437,-0.00554925697875,-0.00218032622781,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2026-01-12T00:00:00.000+09:00",52400,52700,51100,52000,97361,-0.00952380952381,-0.0388170055453,-0.0262172284644,37.2602396153,53783.7432062,54152.144421,-368.401214796,147.069647913,-515.470862708,54895,53682,1593.86306819,0.0197680812124,0.106356839434,-0.0578241242147,,,,,"2026-01-13T06:50:17.000+09:00",-350,-20181,0,0.00769230769231,0.0211538461538,0.140384615385,1,-0.00190476190476,0.0304761904762,-0.0527370434466,-0.0313326627175,-0.00708463874607,0.00282826245986,-0.00991290120593,0.0306512128499,22.3451799965,"test",53043.3333333,-0.0196694526488,0.947262956553,0.980330547351,76972.6,103243,0.943027614463,63110110,0.276828453261,57814.2293504,51975.7706496,0.00414995662408,74116,109774,-20307,30654,3285,-164406,-109679,-118547,194802,,,,,,,,,,,,,,,0.00838798862705,0.00199383914254,-0.0179117981509,-0.0115176486664,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2026-01-13T00:00:00.000+09:00",52400,52800,51900,52400,101992,0.00769230769231,-0.0332103321033,-0.0455373406193,40.106765139,53570.859636,54022.3559453,-451.496309348,27.3564564605,-478.852765808,54770,53738,1544.30142047,0.0187332050196,0.113755289312,0.140167482069,,,,,"2026-01-14T06:50:17.000+09:00",777,-6953,0,0.00190839694656,0.0229007633588,0.150763358779,1,0.00769230769231,0.0173076923077,-0.0432718641592,-0.024898582009,-0.00861634178145,0.00052206977978,-0.00913841156123,0.0294714011539,22.3993115283,"test",53086.6666667,-0.012934823559,0.956728135841,0.987065176441,87930.6,90355.65,1.12878386686,63212102,0.173683106701,57885.1885978,51654.8114022,0.119605695518,75291,100052,-27079,11791,22434,-176894,-102268,-139769,200637,,,,,,,,,,,,,,,0.0146709364101,-0.000873858982323,-0.00697862871778,0.00856616667463,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2026-01-14T00:00:00.000+09:00",52500,52900,52000,52500,59885,0.00190839694656,-0.00568181818182,-0.0869565217391,40.8295380687,53406.1119997,53909.5888383,-503.476838591,-78.8102025499,-424.666636042,54520,53796,1498.27989043,0.0149674400045,0.110017113772,-0.449872628523,,,,,"2026-01-15T06:50:17.000+09:00",145,-3676,0,-0.00190476190476,0.0209523809524,0.15619047619,1,0.00190839694656,0.0171755725191,-0.0370506236244,-0.0240910104841,-0.00959003502079,-0.00150114671524,-0.00808888830555,0.0285386645797,21.8687497843,"test",53135.8333333,-0.0119661872873,0.962949376376,0.988033812713,81416,71650,0.835799023029,63271987,-0.0420432658758,57519.0665214,51520.9334786,0.163228543688,55005,99853,-5011,-13550,2566,-195956,-54256,-118404,196962,,,,,,,,,,,,,,,0.00649101571823,-0.00716558831588,-0.00458261877167,0.00907398526244,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2026-01-15T00:00:00.000+09:00",52500,52800,51900,52400,97903,-0.00190476190476,0,-0.0472727272727,40.3057259531,53251.3255382,53797.7674428,-546.441904653,-172.336542971,-374.105361682,54390,53852,1455.54561254,0.0119901395132,0.114993020799,0.988078970799,,,,,"2026-01-16T06:50:17.000+09:00",2197,-10046,0,0.00763358778626,0.0248091603053,0.18320610687,1,0,0.0171428571429,-0.0365876080162,-0.0269627868974,-0.0104282806231,-0.00328886532387,-0.00713941529928,0.0277775880257,22.3583943421,"test",53178.3333333,-0.0146362867082,0.963412391984,0.985363713292,81221,71867.05,1.3622793756,63174084,-0.0449364486228,57517.2352006,51262.7647994,0.181827577343,22225,90430,67280,-40558,-15035,-168542,897,-97521,89348,,,,,,,,,,,,,,,0.0157629522983,0.00953108747798,-0.017667714203,-0.0114358493827,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2026-01-16T00:00:00.000+09:00",52500,53200,52200,52800,74039,0.00763358778626,0.00571428571429,-0.063829787234,43.4319285554,53181.89084,53723.8587434,-541.967903366,-246.26281505,-295.705088316,54210,53919,1423.00664022,0.0104548955244,0.112797804949,0.133351977061,,,,,"2026-01-19T06:50:17.000+09:00",395,20050,0,0.00568181818182,0.0473484848485,0.181818181818,1,0.00190839694656,0.0190839694656,-0.0260099612618,-0.0207533522506,-0.0102645436244,-0.00466406846685,-0.00560047515751,0.0269508833375,22.0866137303,"test",53229.1666667,-0.0080626223092,0.973990038738,0.991937377691,86236,70622.5,1.0483769337,63248123,-0.0633509150766,57267.3845031,51152.6154969,0.269410749849,27178,63532,152707,-14240,-13434,-142562,-20355,-69736,-24035,,,,,,,,,,,,,,,0.00900251169868,0.00360612304975,-0.00136892391242,0.00402746473651,,,0,0,1
"029780","삼성카드","KOSPI","KRW","1d","2026-01-19T00:00:00.000+09:00",52800,53300,52200,53100,77249,0.00568181818182,0.0211538461538,-0.0432432432432,45.7275984123,53169.2922492,53677.6469846,-508.354735368,-298.681199113,-209.673536255,54090,53988,1399.93473735,0.0101991158816,0.11217391614,0.219121490128,,,,,"2026-01-20T06:50:17.000+09:00",41,10996,0,0.00941619585687,0.0338983050847,0.207156308851,1,0,0.0208333333333,-0.018302828619,-0.0164480995777,-0.00957353550599,-0.00562488133923,-0.00394865416675,0.0263641193474,22.1347214572,"test",53281.6666667,-0.00340955300447,0.981697171381,0.996590446996,82213.6,71675.05,1.07776694959,63325372,0.0306710633617,57123.743562,51056.256438,0.33683525325,33427,59164,143953,-17669,-45757,-128895,-22234,-30959,-27702,,,,,,,,,,,,,,,0.0132045926862,0.0144250411171,-0.00752277450442,-0.00874322293531,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2026-01-20T00:00:00.000+09:00",53100,53800,52800,53600,93060,0.00941619585687,0.0229007633588,-0.0254545454545,49.412411548,53235.5549801,53671.8953561,-436.340375992,-326.213034489,-110.127341503,54020,54036,1371.36797039,0.0103691809122,0.111478945937,0.763099363422,,,,,"2026-01-21T06:50:17.000+09:00",-50,26400,0,0,0.0503731343284,0.264925373134,1,0,0.0188323917137,-0.00777489818586,-0.00806869494411,-0.00814067865657,-0.00608606407629,-0.00205461458028,0.0255852233282,22.3303040727,"test",53349.1666667,0.00470172917415,0.992225101814,1.00470172917,80427.2,73557,1.26514131898,63418432,0.130815558003,57031.0463298,51008.9536702,0.430256802121,36383,51522,169985,17405,-9421,-87551,-53492,-48745,-94442,,,,,,,,,,,,,,,-0.00385551699812,0.00827171712999,0.013271712855,0.00114447872688,,,0,0,1
"029780","삼성카드","KOSPI","KRW","1d","2026-01-21T00:00:00.000+09:00",54300,54300,53000,53600,100452,0,0.0209523809524,-0.02722323049,49.412411548,53291.6234447,53666.5697742,-374.946329461,-335.959693483,-38.9866359776,53945,54082,1366.27025822,0.0103499735642,0.110268079575,1.35131718362,,,,,"2026-01-22T06:50:17.000+09:00",-240,-8400,0,0.00186567164179,0.0522388059701,0.240671641791,1,0.0130597014925,0.0242537313433,-0.006395402725,-0.00891239229318,-0.00699526734069,-0.00626790472917,-0.000727362611522,0.0254901167579,22.4067396277,"test",53416.6666667,0.00343213728549,0.993604597275,1.00343213729,88540.6,71531.2,1.40431028698,63418432,0.035984297761,56919.2057763,50970.7942237,0.442001323052,16022,24549,156937,15686,15802,-52920,-30951,-46431,-116438,,,,,,,,,,,,,,,0.00494908662948,-0.0256869834182,-0.00494908662948,0.0256869834182,,,0,0,1
"029780","삼성카드","KOSPI","KRW","1d","2026-01-22T00:00:00.000+09:00",53900,54100,53000,53700,73747,0.00186567164179,0.0248091603053,-0.0289330922242,50.1967321651,53354.4506071,53669.0460872,-314.595480134,-331.686850814,17.0913706797,53865,54114,1347.25095406,0.0103148282732,0.108028756722,0.048811705428,,,,,"2026-01-23T06:50:17.000+09:00",-1193,-3243,0,0.0297951582868,0.0633147113594,0.206703910615,1,0.00559701492537,0.0205223880597,-0.00306321358953,-0.00765051557822,-0.00585838882931,-0.00617666388852,0.000318275059212,0.0250884721427,22.0995638762,"test",53473.3333333,0.00423887295848,0.99693678641,1.00423887296,83709.4,72731.15,1.01396719287,63492179,0.0518890461652,56774.4844904,50955.5155096,0.471644461322,-13805,23134,148824,64052,58853,-4515,-52727,-84583,-159439,,,,,,,,,,,,,,,0.00867629477406,0.0200359511821,-0.00681062313227,-0.0181702795403,,,0,0,1
"029780","삼성카드","KOSPI","KRW","1d","2026-01-23T00:00:00.000+09:00",54000,55500,53800,55300,102727,0.0297951582868,0.0473484848485,-0.0142602495544,60.696611626,53653.7658983,53789.8574882,-136.091589862,-292.567798623,156.476208761,53825,54184,1379.59017163,0.0119121055353,0.10424967436,1.34162832094,,,,,"2026-01-26T06:50:17.000+09:00",310,3635,0,-0.00723327305606,0.0235081374322,0.150090415913,1,0.00558659217877,0.0316573556797,0.0274036228518,0.0205964860475,-0.00246096907526,-0.00529055693713,0.00282958786187,0.0249473810421,22.4603584507,"test",53558.3333333,0.0325190602147,1.02740362285,1.03251906021,89447,76156.45,1.34889428276,63594906,0.0945323738173,56630.6193612,51019.3806388,0.762865308886,-4975,19369,153355,32467,37286,2425,-30587,-58977,-170242,,,,,,,,,,,,,,,0.00757996417992,0.0243005101252,0.0222151941069,0.00549464816157,,,0,0,1
"029780","삼성카드","KOSPI","KRW","1d","2026-01-26T00:00:00.000+09:00",55500,55700,54100,54900,102987,-0.00723327305606,0.0338983050847,-0.0265957446809,57.4364526726,53845.4942216,53872.0902668,-26.5960451771,-239.373447934,212.777402757,53750,54226,1395.3337308,0.0119111233029,0.0967012427052,1.2433329238,,,,,"2026-01-27T06:50:17.000+09:00",-2019,-10180,0,0.0255009107468,0.0182149362477,0.147540983607,1,0.00361663652803,0.0289330922242,0.0213953488372,0.0124294618818,-0.000484445267342,-0.00436017209351,0.00387572682617,0.0254159149508,22.4556266733,"test",53640,0.0234899328859,1.02139534884,1.02348993289,94594.6,79077.25,1.30235940172,63491919,-0.002259183267,56348.8458977,51151.1541023,0.721252056734,11298,2420,165211,31099,64570,21004,-45785,-69982,-200802,,,,,,,,,,,,,,,-0.00811211065175,0.0709104262876,0.000878837595696,-0.0781436993436,,,0,0,1
"029780","삼성카드","KOSPI","KRW","1d","2026-01-27T00:00:00.000+09:00",55300,56500,54800,56300,68813,0.0255009107468,0.0503731343284,0.00356506238859,64.6027740938,54223.1104952,54051.9354322,171.175062997,-157.263745748,328.438808744,53760,54290,1417.09560717,0.0132110878748,0.0980732663645,-0.539952604133,,,,,"2026-01-28T06:50:17.000+09:00",50,1375,0,0.00177619893428,0.00710479573712,0.115452930728,1,0.00728597449909,0.0309653916211,0.0472470238095,0.03702339289,0.0030404096447,-0.00279331697598,0.00583372662068,0.0251704370723,22.0775977739,"test",53751.6666667,0.0474093826548,1.04724702381,1.04740938265,89745.2,79167.9,0.869203300833,63560732,0.0835186988666,56396.2093999,51123.7906001,0.981752322126,-18776,-32025,129836,20630,62078,44418,-2909,-34000,-189401,,,,,,,,,,,,,,,0.0273275160165,0.0170798846309,-0.00182660526967,0.00842102611589,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2026-01-28T00:00:00.000+09:00",55900,57700,55900,56400,133329,0.00177619893428,0.0522388059701,0.0143884892086,65.0553545064,54558.0165729,54225.866141,332.15043193,-59.3809102122,391.531342143,53800,54364,1444.44592094,0.0130441514328,0.102887379205,2.31644645254,,,,,"2026-01-29T06:50:17.000+09:00",-672,5491,0,0.0124113475177,0.0124113475177,0.0744680851064,1,-0.00710479573712,0.0319715808171,0.0483271375465,0.0374512545067,0.0058891920555,-0.00105285301795,0.00694204507345,0.0256107432792,22.7407994745,"test",53865,0.0470620996937,1.04832713755,1.04706209969,96320.6,83068.95,1.60504015038,63694061,0.193138952641,56567.6705006,51032.3294994,0.969709092794,-35670,-32323,125179,18445,40045,30786,11001,-17025,-176484,,,,,,,,,,,,,,,0.0169051201117,0.047044587517,-0.0151289211774,-0.0452683885827,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2026-01-29T00:00:00.000+09:00",56400,57900,55200,57100,138721,0.0124113475177,0.0633147113594,0.017825311943,68.12739419,54949.0909463,54438.7649453,510.326000959,54.5604720221,455.765528937,53850,54428,1534.12835516,0.0131721643227,0.109987690956,2.14121080296,,,,,"2026-01-30T06:50:17.000+09:00",578,4740,0,-0.00875656742557,0.0122591943958,0.0525394045534,1,0,0.0478723404255,0.0603528319406,0.0490923789226,0.00893740807284,0.000955524904065,0.00798188316878,0.0268673967629,22.7927793965,"test",53990,0.0576032598629,1.06035283194,1.05760325986,109315.4,87010.25,1.59430641792,63832782,0.229687306955,56811.418579,50888.581421,1.04872351093,-55427,-39202,104382,17955,18473,41907,32998,15743,-165362,,,,,,,,,,,,,,,0.00975475795862,0.0272513938881,0.00265658955911,-0.0148400463703,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2026-01-30T00:00:00.000+09:00",57200,58100,55900,56600,114164,-0.00875656742557,0.0235081374322,0.0309653916211,63.8121422655,55203.0769545,54598.8564309,604.220523692,164.492482356,439.728041336,53935,54506,1581.69061551,0.0123627403391,0.117456453363,1.01713785268,,,,,"2026-02-02T06:50:17.000+09:00",-765,-5552,0,-0.0123674911661,0.0353356890459,0.0565371024735,1,0.00175131348511,0.0385288966725,0.0494113284509,0.0384177888673,0.0106752742702,0.00290622760346,0.00776904666671,0.0279450638782,22.5891555544,"test",54109.1666667,0.046033481696,1.04941132845,1.0460334817,111602.8,89313.3,1.27824187439,63718618,0.197978352608,57102.5069061,50767.4930939,0.920677851545,-36676,-63726,92968,17898,47509,68806,15426,12013,-187055,,,,,,,,,,,,,,,0.000595642805841,-0.0128562963217,-0.00935221023141,0.00409972889617,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2026-02-02T00:00:00.000+09:00",56800,57300,54500,55900,107530,-0.0123674911661,0.0182149362477,0.0332717190388,58.2494045159,55310.2958846,54695.237436,615.058448639,254.605675613,360.452773027,54025,54540,1668.7127144,0.0122271288517,0.121476609048,0.667183944533,,,,,"2026-02-03T06:50:17.000+09:00",-8236,14143,0,0.0143112701252,0.0608228980322,0.0554561717352,1,0.00353356890459,0.0494699646643,0.0347061545581,0.024935826916,0.0110028345016,0.00455466324888,0.00644817125271,0.0298517480215,22.5168448167,"test",54213.3333333,0.0311116576488,1.03470615456,1.03111165765,112511.4,91573.05,1.17425377881,63611088,0.168415816662,57306.3869019,50743.6130981,0.785702365501,-46206,-89827,81531,41633,50579,72677,6581,35341,-184147,,,,,,,,,,,,,,,-0.0525786890643,-0.0444390311804,0.0402111978982,0.0320715400143,,,0,0,1
"029780","삼성카드","KOSPI","KRW","1d","2026-02-03T00:00:00.000+09:00",54900,56900,54900,56700,76772,0.0143112701252,0.00710479573712,0.0461254612546,62.2948181288,55524.0965178,54843.7383666,680.358151107,339.756170711,340.601980395,54150,54612,1692.37609194,0.0125319638763,0.128635824689,-0.741248227696,,,,,"2026-02-04T06:50:17.000+09:00",-120,8060,0,0.00705467372134,0.0634920634921,0.031746031746,1,-0.0178890876565,0.0357781753131,0.0470914127424,0.0382333553065,0.0119992619243,0.00599217232295,0.00600708960133,0.0298479028561,22.1941247593,"test",54305,0.0441027529693,1.04709141274,1.04410275297,114103.2,93051.55,0.825048051322,63687860,0.181628892802,57632.8149535,50667.1850465,0.866083187605,-23455,-43881,75668,26056,23899,98990,8367,27019,-195495,,,,,,,,,,,,,,,0.06837021458,0.0418533085691,-0.0540589444547,-0.0275420384439,,,0,0,1
"029780","삼성카드","KOSPI","KRW","1d","2026-02-04T00:00:00.000+09:00",56300,57900,56200,57100,104461,0.00705467372134,0.0124113475177,0.0814393939394,64.1645028495,55766.5432073,55010.868858,755.674349323,422.939806434,332.73454289,54365,54674,1692.9206568,0.0107607951818,0.134270512798,0.48907574301,,,,,"2026-02-05T06:50:17.000+09:00",80,13479,0,0.0122591943958,0.0630472854641,0.0472854640981,1,-0.00705467372134,0.0299823633157,0.0503081026396,0.0443720964261,0.0132342267832,0.00740700186399,0.00582722491926,0.0296483477549,22.5091284708,"test",54401.6666667,0.0496001960724,1.05030810264,1.04960019607,108329.6,93651.7,1.11542022195,63792321,0.285598659715,58014.8082141,50715.1917859,0.874677221313,-6180,-34236,57843,18930,47994,106407,9162,10174,-171686,,,,,,,,,,,,,,,0.0156994599174,0.00445675635525,-0.00864478619606,0.00259791736609,,,0,0,1
"029780","삼성카드","KOSPI","KRW","1d","2026-02-05T00:00:00.000+09:00",56600,58500,56200,57800,122294,0.0122591943958,0.0122591943958,0.103053435115,67.2271971896,56079.3827139,55217.4711648,861.911549074,510.734154962,351.177394112,54635,54758,1736.28346703,0.010562300596,0.13995539919,1.1969519557,,,,,"2026-02-06T06:50:17.000+09:00",-2812,11182,0,0.0138408304498,0.0726643598616,0.038062283737,1,-0.00875656742557,0.0402802101576,0.0579298984168,0.0555535264254,0.0149119645168,0.0088362310547,0.00607573346214,0.0300395063501,22.6789273156,"test",54496.6666667,0.0606153281546,1.05792989842,1.06061532815,105044.2,94822.5,1.2897149938,63914615,0.398696511904,58458.2316174,50811.7683826,0.91391685317,7770,-26630,47732,13354,45978,108269,897,3240,-163121,,,,,,,,,,,,,,,-0.0386382677664,-0.0356872536823,0.0508974621622,0.0479464480781,,,0,0,1
"029780","삼성카드","KOSPI","KRW","1d","2026-02-06T00:00:00.000+09:00",58500,58900,56300,58600,125149,0.0138408304498,0.0353356890459,0.11619047619,70.346404315,56467.1699887,55468.0288563,999.141132364,608.415550442,390.725581922,54940,54844,1797.9775051,0.0107084267644,0.147770695904,1.24577558588,,,,,"2026-02-09T06:50:17.000+09:00",-877,11205,0,0.0119453924915,0.0648464163823,0.0324232081911,1,0.0121107266436,0.0449826989619,0.0666181288679,0.0684851579024,0.0170501899721,0.0103825179256,0.00666767204645,0.0306822099847,22.7157502821,"test",54610,0.0730635414759,1.06661812887,1.07306354148,107241.2,98631.75,1.26885105455,64039764,0.42191941236,58999.2610165,50880.7389835,0.950820972725,-16574,-23779,-4604,32462,38463,109824,-4255,7338,-109362,,,,,,,,,,,,,,,-0.0144144458195,-0.0249366209255,0.0282552762693,0.0387774513753,,,0,0,1
"029780","삼성카드","KOSPI","KRW","1d","2026-02-09T00:00:00.000+09:00",59100,60200,58700,59300,104831,0.0119453924915,0.0608228980322,0.140384615385,72.7870203622,56902.9899904,55751.8785707,1151.11141976,716.954724306,434.156695453,55305,54932,1783.83625474,0.0102060438019,0.153503288967,0.273180270647,,,,,"2026-02-10T06:50:17.000+09:00",2356,-8511,0,0.0168634064081,0.0809443507589,0,1,0.00853242320819,0.0255972696246,0.0722357833831,0.0795164931188,0.0194116596924,0.0120902988922,0.00732136080022,0.0300815557291,22.5504693938,"test",54718.3333333,0.0837318388109,1.07223578338,1.08373183881,106701.4,99005.25,1.05884283914,64144595,0.522439466594,59549.7496982,51060.2503018,0.970581339783,-44024,-32054,-60297,44509,50870,120262,-476,3117,-62483,,,,,,,,,,,,,,,0.0410481928184,0.043283954958,-0.029102800327,-0.0313385624666,,,0,0,1
"029780","삼성카드","KOSPI","KRW","1d","2026-02-10T00:00:00.000+09:00",60000,60900,58700,60300,154205,0.0168634064081,0.0634920634921,0.150763358779,75.8455075168,57425.606915,56088.7764543,1336.83046065,840.929871575,495.900589079,55700,55046,1813.56223654,0.0104461560708,0.163349574801,2.14716838881,,,,,"2026-02-11T06:50:17.000+09:00",112,17832,0,0.00663349917081,0.124378109453,-0.028192371476,1,0.0118043844857,0.0370994940978,0.0825852782765,0.095447443956,0.0221696593807,0.0139457690145,0.00822389036616,0.0300756589808,22.9531255478,"test",54838.3333333,0.0995957815397,1.08258527828,1.09959578154,122188,101615.9,1.51752826083,64298800,0.534708643037,60249.2856582,51150.7143418,1.00557387968,-67094,-70269,-94653,45901,65823,142379,21335,16208,-39518,,,,,,,,,,,,,,,0.000688934020883,-0.0109529510886,0.0161744723872,0.0278163574967,,,0,0,1
"029780","삼성카드","KOSPI","KRW","1d","2026-02-11T00:00:00.000+09:00",60800,61700,60000,60700,136688,0.00663349917081,0.0630472854641,0.15619047619,76.9609319327,57929.3596973,56430.3485688,1499.01112847,972.546122955,526.465005517,56110,55166,1805.45064822,0.0103792850386,0.170853215912,1.32031500336,,,,,"2026-02-12T06:50:17.000+09:00",370,-24760,0,0.0214168039539,0.0955518945634,-0.0296540362438,1,0.00829187396352,0.028192371476,0.0818036000713,0.100315411667,0.0246954057409,0.0160221766549,0.00867322908595,0.0297438327548,22.8391552126,"test",54971.6666667,0.104205196616,1.08180360007,1.10420519662,128633.4,105456.05,1.29616081771,64435488,0.551652086343,60903.2869724,51316.7130276,0.978794616972,-73542,-91141,-133151,24607,44140,147981,49338,47514,-5768,,,,,,,,,,,,,,,0.00995908851706,-0.000295911047346,-0.00332558934625,0.00692941021816,,,0,0,1
"029780","삼성카드","KOSPI","KRW","1d","2026-02-12T00:00:00.000+09:00",60900,62400,60800,62000,253504,0.0214168039539,0.0726643598616,0.18320610687,80.1665294295,58555.6120515,56842.9153415,1712.69671006,1120.57624037,592.12046968,56590,55318,1797.91845906,0.0105836129839,0.1810376514,3.51540500032,,,,,"2026-02-13T06:50:17.000+09:00",4450,-9852,0,0.00645161290323,0.0451612903226,-0.0274193548387,1,0.00329489291598,0.0263591433278,0.0955999293161,0.120792508767,0.0276241404848,0.0180738103286,0.00955033015613,0.0289986848235,23.4780245451,"test",55106.6666667,0.125090733124,1.09559992932,1.12509073312,154875.4,113236.1,2.23872069066,64688992,0.66891565499,61712.4603464,51467.5396536,1.0280665573,-66553,-106377,-149075,25988,63504,186808,42155,44375,-21225,,,,,,,,,,,,,,,0.031334450153,0.00997425708827,-0.00991764619918,0.0114425468656,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2026-02-13T00:00:00.000+09:00",59800,63300,59800,62400,141721,0.00645161290323,0.0648464163823,0.181818181818,81.0406452059,59147.0563513,57254.5512421,1892.50510919,1274.96201414,617.54309505,57070,55462,1919.49571198,0.0105915966453,0.189359359356,0.63871989042,,,,,"2026-02-19T06:50:17.000+09:00",295,2769,0,0.0272435897436,0.0192307692308,-0.0416666666667,1,-0.0354838709677,0.0564516129032,0.0933940774487,0.125094659406,0.030328607519,0.0204320835599,0.00989652395913,0.0307611492305,22.9029361696,"test",55268.3333333,0.12903712192,1.09339407745,1.12903712192,158189.8,116620.2,1.21523543949,64830713,0.678523103202,62473.3693192,51666.6306808,0.993210780636,-41538,-95233,-163369,-4793,28568,151826,46989,67452,27826,,,,,,,,,,,,,,,-0.00276335637338,-0.0176822174264,0.0092149692766,0.0241338303297,,,0,0,1
"029780","삼성카드","KOSPI","KRW","1d","2026-02-19T00:00:00.000+09:00",63200,64200,61500,64100,158937,0.0272435897436,0.0809443507589,0.207156308851,84.2231200339,59909.0476819,57761.6215205,2147.42616139,1449.45484359,697.971317805,57620,55650,1975.24601827,0.0113274370327,0.204520380932,0.974337510633,,,,,"2026-02-20T06:50:17.000+09:00",736,-738,0,0.0577223088924,-0.0171606864275,-0.0608424336973,0,0.0128205128205,0.0432692307692,0.112460951059,0.151841868823,0.0335011881653,0.022612400056,0.0108887881093,0.0308150704878,23.0444628193,"test",55433.3333333,0.156343956705,1.11246095106,1.1563439567,169011,120704.6,1.31674352096,64989650,0.68940123243,63512.2321747,51727.7678253,1.04987649909,-69259,-116376,-235837,2493,2124,168143,66458,114448,82924,,,,,,,,,,,,,,,0.0309133268325,0.0493906408216,-0.00366973708894,-0.0221470510781,,,0,0,1
"029780","삼성카드","KOSPI","KRW","1d","2026-02-20T00:00:00.000+09:00",64200,67900,63800,67800,182780,0.0577223088924,0.124378109453,0.264925373134,88.6777501133,61123.0403462,58505.2051116,2617.83523464,1683.1309218,934.704312845,58330,55928,2127.01415982,0.0154480695644,0.242926171033,1.40752744446,,,,,"2026-02-23T06:50:17.000+09:00",1300,-25548,0,-0.0191740412979,-0.0737463126844,-0.125368731563,0,0.0015600624025,0.0639625585023,0.162352134408,0.212272922329,0.038611139154,0.0248249398496,0.0137861993045,0.0313718902629,23.2403559968,"test",55678.3333333,0.217708863412,1.16235213441,1.21770886341,174726,125190.6,1.460013771,65172430,0.700531030285,65414.9417782,51245.0582218,1.16831883003,-67154,-106437,-252612,-12121,5482,157282,78492,101532,110759,,,,,,,,,,,,,,,0.0231238715928,-0.00578094442195,0.0345984372996,0.0635032533143,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2026-02-23T00:00:00.000+09:00",69800,70400,65800,66500,178123,-0.0191740412979,0.0955518945634,0.240671641791,80.118251993,61950.2649083,59097.4121403,2852.85276799,1917.07529104,935.777476955,58975,56174,2303.65600555,0.0167030974981,0.256948663662,1.16635245787,,,,,"2026-02-24T06:51:55.000+09:00",250,-33202,0,-0.0255639097744,-0.0887218045113,-0.100751879699,0,0.0294985250737,0.0678466076696,0.127596439169,0.18382169687,0.042900041624,0.0288281998652,0.0140718417587,0.0346414436925,23.1951868286,"test",55886.6666667,0.189908147441,1.12759643917,1.18990814744,183013,129074.15,1.38000521406,64994307,0.610453371182,66551.7737197,51398.2262803,0.996583392771,-81989,-103680,-261380,-5737,-1776,130403,86292,104406,145069,,,,,,,,,,,,,,,0.00646635207187,-0.0017417677643,-0.0256403933698,-0.0174322735336,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2026-02-24T00:00:00.000+09:00",66200,67500,62700,64800,167828,-0.0255639097744,0.0451612903226,0.206703910615,70.5308098142,62388.6856917,59519.8260559,2868.8596358,2107.43215999,761.427475807,59530,56390,2481.96629087,0.0184316687082,0.254528512769,0.833617568503,,,,,"2026-02-25T06:51:56.000+09:00",1416,-21635,0,-0.0185185185185,-0.0725308641975,-0.125,0,-0.00451127819549,0.0721804511278,0.0885267932135,0.149139918425,0.0442725252438,0.0325221012344,0.0117504240094,0.0383019489331,23.1097558068,"test",56073.3333333,0.155629532755,1.08852679321,1.15562953275,165877.8,133778.2,1.25452427974,64826479,0.498698592147,67106.0411826,51953.9588174,0.847806979463,-42016,-91839,-264048,-17464,-41328,86627,59435,131728,195086,,,,,,,,,,,,,,,0.0211337834347,0.0112935008116,-0.0466976932092,-0.0368574105861,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2026-02-25T00:00:00.000+09:00",65400,65400,62500,63600,154632,-0.0185185185185,0.0192307692308,0.150090415913,64.6497555387,62575.0417391,59822.0611628,2752.98057626,2236.54184324,516.438733017,59945,56592,2511.82584152,0.0187899665022,0.250655849216,0.451526552952,,,,,"2026-02-26T06:51:55.000+09:00",1181,-8588,0,-0.00943396226415,-0.059748427673,-0.133647798742,0,0.00925925925926,0.0447530864198,0.0609725581783,0.123833757422,0.0432858581173,0.0351657522523,0.00812010586504,0.039494117005,23.0091721289,"test",56228.3333333,0.131102350535,1.06097255818,1.13110235054,168460,136373.45,1.13388639798,64671847,0.394849950632,67457.7824406,52432.2175594,0.743252085954,1456,-63443,-246181,-62786,-52511,62029,58556,113099,199902,,,,,,,,,,,,,,,0.019133482086,0.000214592274678,-0.0376520006045,-0.0187331107932,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2026-02-26T00:00:00.000+09:00",63900,63900,61800,63000,129903,-0.00943396226415,-0.0171606864275,0.147540983607,61.8718093956,62640.4199331,60057.4640397,2582.95589342,2305.82465328,277.13124014,60350,56784,2482.40970998,0.0188803386897,0.240263977371,-0.196655852828,,,,,"2026-02-27T06:51:55.000+09:00",678,-11997,0,-0.0031746031746,-0.0634920634921,-0.131746031746,0,0.00471698113208,0.0330188679245,0.0439105219553,0.109467455621,0.0409992998955,0.0366003913219,0.00439890857365,0.0394033287299,22.8254333026,"test",56363.3333333,0.117747944881,1.04391052196,1.11774794488,162653.2,137719.25,0.943245043812,64541944,0.381219401064,67599.9655172,53100.0344828,0.68275948994,28054,-6367,-244624,-67780,-72049,31524,38602,76550,229456,,,,,,,,,,,,,,,0.0367217523086,0.0196524350998,-0.0461557145727,-0.0290863973639,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2026-02-27T00:00:00.000+09:00",62800,63900,62000,62800,103345,-0.0031746031746,-0.0737463126844,0.115452930728,60.9319445589,62664.9707126,60260.6148515,2404.35586107,2325.53089484,78.8249662309,60675,56942,2440.80901641,0.0185122984992,0.233218750599,-0.965378735611,,,,,"2026-03-03T06:51:55.000+09:00",867,1307,0,-0.0350318471338,-0.0684713375796,-0.141719745223,0,-0.0031746031746,0.0301587301587,0.0350226617223,0.102876611289,0.0382859213546,0.0370307467331,0.00125517462151,0.0388663856117,22.5935385373,"test",56500,0.111504424779,1.03502266172,1.11150442478,146766.2,139445.85,0.741112051739,64438599,0.314769855109,67750.2738463,53599.7261537,0.650170865903,67564,42879,-177708,-77560,-106767,-11563,10167,63403,208162,,,,,,,,,,,,,,,-0.0100106702266,0.00389681437529,0.00683606705198,-0.00707141754989,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2026-03-03T00:00:00.000+09:00",63100,63800,60400,60600,126687,-0.0350318471338,-0.0887218045113,0.0744680851064,51.6394636754,62347.2829107,60285.7544922,2061.5284185,2272.73039957,-211.201981068,60885,57004,2509.3226581,0.0205257784443,0.22334560178,-0.331576465277,,,,,"2026-03-04T06:51:55.000+09:00",-600,26030,0,-0.00825082508251,-0.013201320132,-0.118811881188,0,0.00477707006369,0.0541401273885,-0.00468095590047,0.0630832924005,0.0340186207674,0.0375038019731,-0.00348518120575,0.0414079646551,22.7615249287,"test",56598.3333333,0.070702906446,0.9953190441,1.07070290645,136479,139113.75,0.910672021996,64311912,0.222066833796,67684.1984822,54085.8015178,0.47904164728,40919,59465,-169592,-50924,-97698,-7340,12482,39289,201383,,,,,,,,,,,,,,,-0.0724232198881,-0.0461778366505,0.0373913727544,0.0111459895168,,,0,1,-1
"029780","삼성카드","KOSPI","KRW","1d","2026-03-04T00:00:00.000+09:00",61900,62500,56300,60100,254852,-0.00825082508251,-0.0725308641975,0.0525394045534,49.7812962355,62001.5470783,60271.9949002,1729.5521781,2164.09475528,-434.542577173,61035,57106,2772.94246823,0.0205865820492,0.215864586927,2.43355454313,,,,,"2026-03-05T06:51:55.000+09:00",-5642,-14821,0,-0.00499168053245,-0.00166389351082,-0.113144758735,0,0.0214521452145,0.102310231023,-0.0153190792168,0.0524288165867,0.0287779064576,0.0360082322009,-0.00723032574332,0.0461388097876,23.4522033841,"test",56693.3333333,0.0600893697084,0.984680920783,1.06008936971,153883.8,144920.3,1.75856660523,64057060,0.0773797735721,67622.6475316,54447.3524684,0.4290338474,34214,69863,-154983,-22916,-77501,-9347,-8813,8302,187645,,,,,,,,,,,,,,,-0.120576804543,-0.139984178606,0.11232597946,0.131733353523,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2026-03-05T00:00:00.000+09:00",60000,60900,59000,59800,149384,-0.00499168053245,-0.059748427673,0.0565371024735,48.6501385822,61662.8475278,60237.032315,1425.8152128,2016.43884678,-590.623633982,61195,57174,2710.58943479,0.0204973092834,0.205836653686,0.0605672241031,,,,,"2026-03-06T06:51:55.000+09:00",-4684,-7268,0,-0.0133779264214,0.0117056856187,-0.133779264214,1,-0.00166389351082,0.0316139767055,-0.0227959800637,0.0459299681673,0.0238430637592,0.0337197131569,-0.0098766493977,0.0453275825215,22.9130363909,"test",56770,0.0533732605249,0.977204019936,1.05337326052,152834.2,146681.3,1.01842566162,63907676,0.0644451610396,67493.0870111,54896.9129889,0.38925208579,-4375,37048,-145407,13399,-30582,-16062,-8188,-3341,184548,,,,,,,,,,,,,,,0.0962709628274,0.141010179469,-0.10126264336,-0.146001860002,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2026-03-06T00:00:00.000+09:00",59300,59600,58400,59000,84917,-0.0133779264214,-0.0634920634921,0.0554561717352,45.6699684063,61253.1786773,60145.4002916,1107.7783857,1834.70675457,-726.928368861,61350,57244,2616.97590373,0.0205362389085,0.192659244739,-1.32186165789,,,,,"2026-03-09T06:51:54.000+09:00",18,-5259,0,-0.00847457627119,0.00508474576271,-0.113559322034,1,-0.00836120401338,0.0200668896321,-0.038304808476,0.0306757040039,0.0187759048425,0.0310967246537,-0.0123208198112,0.0443555237921,22.3347223109,"test",56841.6666667,0.0379709719982,0.961695191524,1.037970972,143837,145550.65,0.583418899194,63822759,0.0727138628374,67259.8223324,55440.1776676,0.30117845615,70425,101836,-52961,-28513,-58431,-77486,-45678,-44991,149124,,,,,,,,,,,,,,,0.000173713712638,0.0342705636818,-0.013551640134,-0.0476484901032,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2026-03-09T00:00:00.000+09:00",59000,59100,56000,58500,137927,-0.00847457627119,-0.0684713375796,0.031746031746,43.8615230479,60829.612727,60023.5187885,806.093938429,1628.98419134,-822.890252909,61440,57314,2651.47762489,0.0205042186173,0.184698581697,-0.247597297736,,,,,"2026-03-10T06:51:54.000+09:00",472,189,0,0.0222222222222,0.0017094017094,-0.0957264957265,1,0,0.0525423728814,-0.0478515625,0.0206930243919,0.0137793835629,0.0278458836126,-0.0140665000497,0.0453244038443,22.811261872,"test",56918.3333333,0.027788351732,0.9521484375,1.02778835173,150753.4,148608.4,0.928123847643,63684832,-0.00101878494082,67113.9404297,55766.0595703,0.240920790726,92122,94421,-39406,-45240,-45181,-80643,-52006,-53871,127272,,,,,,,,,,,,,,,-0.0596253807161,-0.0453722708653,0.0511508044449,0.0368976945941,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2026-03-10T00:00:00.000+09:00",58900,60700,58500,59800,124745,0.0222222222222,-0.013201320132,0.0472854640981,49.464621276,60671.210769,60006.9618412,664.248927733,1436.03713862,-771.788210884,61575,57408,2619.22922312,0.0209609908166,0.174586484604,-0.587830160918,,,,,"2026-03-11T06:51:54.000+09:00",-160,-28104,0,0.00334448160535,-0.0150501672241,-0.117056856187,0,0.00683760683761,0.0376068376068,-0.028826634186,0.0416666666667,0.0111078416009,0.0240139989735,-0.0129061573726,0.0437998197845,22.7327878727,"test",57011.6666667,0.0489081182214,0.971173365814,1.04890811822,150365,149622.6,0.833731000531,63809577,0.00576650853548,66950.0813947,56199.9186053,0.334886221282,107650,103779,-31577,-60812,-40470,-95804,-54452,-70275,120934,,,,,,,,,,,,,,,0.0534514372976,0.0321152520231,-0.0312292150753,-0.00989302980086,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2026-03-11T00:00:00.000+09:00",59100,60800,58900,60000,86913,0.00334448160535,-0.00166389351082,0.038062283737,50.2866965016,60567.9475738,60006.4461493,561.50142445,1261.12999578,-699.628571334,61685,57502,2567.85570718,0.020843825807,0.166872213991,-1.38101459072,,,,,"2026-03-12T06:51:53.000+09:00",35,657,0,0.00833333333333,0.005,-0.106666666667,1,-0.0117056856187,0.0317725752508,-0.0273162032909,0.0434419672359,0.00935835707416,0.0210188332631,-0.0116604761889,0.0427975951196,22.3747627387,"test",57111.6666667,0.0505734380016,0.972683796709,1.050573438,116777.2,147853.55,0.58783167533,63896490,-0.00612937599402,66831.75626,56538.24374,0.336304663085,38749,106371,-21982,-793,-36308,-91633,-40322,-76500,107905,,,,,,,,,,,,,,,0.0139826012772,-0.000747134519373,-0.0106381196718,0.00409161612472,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2026-03-12T00:00:00.000+09:00",59600,60700,59200,60500,120047,0.00833333333333,0.0117056856187,0.0324232081911,52.3726155942,60557.4941009,60043.0056938,514.488407069,1111.80167804,-597.313270972,61780,57590,2491.58029952,0.0207227202785,0.161314701776,-0.622316579319,,,,,"2026-03-13T06:51:38.000+09:00",1766,574,0,-0.0198347107438,-0.0115702479339,-0.107438016529,0,-0.00666666666667,0.025,-0.0207186791842,0.0505296058343,0.00850394061271,0.0183768872403,-0.00987294662764,0.0411831454467,22.7060372559,"test",57228.3333333,0.0571686518915,0.979281320816,1.05716865189,110909.8,147598.45,0.813335099386,64016537,-0.00786830756014,66763.0111379,56796.9888621,0.371563602349,46590,145386,23758,-28516,-87096,-141621,-20442,-66125,111085,,,,,,,,,,,,,,,-0.00475940070767,0.0101774231855,0.013092734041,-0.00184408985219,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2026-03-13T00:00:00.000+09:00",60700,60700,58500,59300,122557,-0.0198347107438,0.00508474576271,0,47.2486078466,60364.03347,59987.968235,376.065234966,964.654389426,-588.58915446,61780,57648,2470.75313527,0.0210995768404,0.161314701776,-0.594954744915,,,,,"2026-03-16T06:51:40.000+09:00",-2460,-45412,0,-0.0118043844857,0.0151770657673,-0.0741989881956,1,0.00330578512397,0.0363636363636,-0.0401424409194,0.0286566749931,0.00634174089319,0.0162673590122,-0.00992561811905,0.0416653142542,22.706696092,"test",57326.6666667,0.0344226072799,0.959857559081,1.03442260728,118437.8,148484.75,0.825384425,63893980,-0.0843908212796,66763.0111379,56796.9888621,0.251154479552,46159,79513,58606,-25383,-37340,-165696,-21256,-45853,100154,,,,,,,,,,,,,,,-0.0171960775534,0.00397074190178,-0.00263863319041,-0.0238054526456,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2026-03-16T00:00:00.000+09:00",59200,59300,58200,58600,82354,-0.0118043844857,0.0017094017094,-0.028192371476,44.5127625285,60092.6437054,59885.1557731,207.487932208,813.221097982,-605.733165774,61695,57698,2372.84219704,0.0208929975604,0.166519839333,-1.36363011888,,,,,"2026-03-17T06:51:38.000+09:00",-944,9500,0,0.00511945392491,0.0119453924915,-0.0904436860068,1,-0.00168634064081,0.0185497470489,-0.0501661398817,0.0156331241984,0.00354074969638,0.0138774931396,-0.0103367434432,0.0404921876628,22.2972722834,"test",57388.3333333,0.0211134667325,0.949833860118,1.02111346673,107323.2,144892.2,0.5683811827,63811626,-0.168116020048,66831.7207438,56558.2792562,0.198737759521,48317,62566,93429,-63502,-54570,-201036,13324,-11170,99894,,,,,,,,,,,,,,,0.0114101078138,-0.0127237718568,-0.0232144922994,0.00091938737112,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2026-03-17T00:00:00.000+09:00",59000,59400,58200,58900,94880,0.00511945392491,-0.0150501672241,-0.0296540362438,45.9570364738,59909.1600584,59812.1812714,96.9787869451,669.972635775,-572.99384883,61605,57764,2289.06775439,0.020867156339,0.170920516116,-1.01694427421,,,,,"2026-03-18T06:51:50.000+09:00",743,2413,0,0.0237691001698,0.0152801358234,-0.0848896434635,1,0.00682593856655,0.0204778156997,-0.0439087736385,0.0196662281005,0.00164649892946,0.0113747476362,-0.00972824870679,0.0388636291068,22.4439645841,"test",57411.6666667,0.0259238830667,0.956091226361,1.02592388307,101350.2,142801.8,0.664417395299,63906506,-0.185215452466,66869.7791976,56340.2208024,0.243104136142,69556,107292,166856,-78764,-105048,-244992,5138,-6535,66885,,,,,,,,,,,,,,,0.0163301710857,-0.00118598951058,-0.0112107171608,0.0063054434355,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2026-03-18T00:00:00.000+09:00",58600,60300,58600,60300,162036,0.0237691001698,0.005,-0.0274193548387,52.2087151015,59969.2892802,59848.3159921,120.973288099,560.17276624,-439.199478141,61520,57848,2246.99148622,0.0210010021143,0.172020527769,0.594180554993,,,,,"2026-03-19T06:51:49.000+09:00",8218,-17542,0,-0.00829187396352,-0.0597014925373,-0.0995024875622,0,-0.00509337860781,0.0288624787776,-0.0198309492848,0.0423869450975,0.00200619051573,0.00928976395091,-0.00728357343517,0.0372635404017,23.0026611946,"test",57500,0.0486956521739,0.980169050715,1.04869565217,116374.8,138228.4,1.17223378119,64068542,-0.22442927792,66811.3514342,56228.6485658,0.384717541901,74897,115661,200056,-77108,-113655,-268792,-1643,-7174,56356,,,,,,,,,,,,,,,0.0504478342269,0.0241349587489,-0.0266787340571,-0.000365858579143,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2026-03-19T00:00:00.000+09:00",58900,60800,58900,59800,102952,-0.00829187396352,-0.0115702479339,-0.0416666666667,49.9847809025,59943.2447755,59844.7370297,98.5077458332,467.839762158,-369.332016325,61390,57946,2222.20638006,0.0209792381835,0.173517650903,-0.817436977835,,,,,"2026-03-20T06:51:49.000+09:00",-853,4846,0,0.0066889632107,-0.0785953177258,-0.0886287625418,0,-0.0232172470978,0.0315091210614,-0.0258999837107,0.0319953059745,0.00164728671962,0.00782340739395,-0.00617612067433,0.0371606418071,22.5407790793,"test",57556.6666667,0.0389760815428,0.974100016289,1.03897608154,112955.8,136289.95,0.755389520651,63965590,-0.317383270006,66716.1242945,56063.8757055,0.350735740278,78930,94906,213897,-49453,-75507,-245696,-33219,-23947,19686,,,,,,,,,,,,,,,-0.0273095663651,-0.017949466669,0.0190176924015,0.00965759270544,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2026-03-20T00:00:00.000+09:00",59800,60600,59300,60200,129439,0.0066889632107,0.0151770657673,-0.0608424336973,51.755310198,59982.7455793,59871.0528053,111.69277402,396.610364531,-284.91759051,61195,58068,2156.33449577,0.0200068981226,0.169916782595,-0.132840340149,,,,,"2026-03-23T06:51:49.000+09:00",415,-3941,0,-0.014950166113,-0.0913621262458,-0.093023255814,0,0,0.0217391304348,-0.016259498325,0.0367155748433,0.00185536169469,0.00658821203539,-0.00473285034071,0.0358195098966,22.7763926381,"test",57635,0.0445042075128,0.983740501675,1.04450420751,114332.2,134815.05,0.96012277561,64095029,-0.331795671181,66394.0287555,55995.9712445,0.404309050132,28881,90014,264996,-11551,-91216,-259036,-17101,-2380,-16674,,,,,,,,,,,,,,,0.00311978373201,0.015776401861,0.00356917947869,-0.00908743865028,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2026-03-23T00:00:00.000+09:00",59400,60100,58500,59300,175577,-0.014950166113,0.0119453924915,-0.125368731563,47.6666347803,59877.7077979,59828.7525975,48.9552003889,327.079331702,-278.124131313,60770,58170,2123.73917465,0.014502315321,0.140789754137,1.02621431312,,,,,"2026-03-24T06:51:48.000+09:00",-7058,-11229,0,0.00843170320405,-0.0910623946037,-0.0809443507589,0,-0.0132890365449,0.0265780730897,-0.0241895672207,0.0194258208699,0.000825551439947,0.00551567169818,-0.00469012025824,0.0358134768068,23.0661975572,"test",57706.6666667,0.0276109057301,0.975810432779,1.02761090573,132976.8,134454.9,1.30584307452,63919452,-0.465947317651,65047.8966794,56492.1033206,0.328186593769,25956,93300,293166,-7616,-57769,-264287,-21365,-41863,-43501,,,,,,,,,,,,,,,-0.0649432643742,-0.0556426062401,0.0499930982612,0.0406924401271,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2026-03-24T00:00:00.000+09:00",59500,60400,57800,59800,201626,0.00843170320405,0.0152801358234,-0.100751879699,50.028537247,59865.752752,59826.6227754,39.1299765991,269.489460682,-230.359484083,60435,58310,2157.75780503,0.0145506286413,0.112093868813,1.58458855395,,,,,"2026-03-25T06:51:48.000+09:00",3109,-85753,0,-0.0518394648829,-0.107023411371,-0.0919732441472,0,0.00337268128162,0.043844856661,-0.0105071564491,0.0255530783742,0.000654347434768,0.00450651272043,-0.00385216528566,0.0360829064386,23.2129307151,"test",57785,0.0348706411699,0.989492843551,1.03487064117,154326,135630.05,1.48658796484,64121078,-0.321915755395,63822.1964809,57047.8035191,0.406264664069,37515,62865,333401,-15830,-12573,-255789,-29246,-58331,-95852,,,,,,,,,,,,,,,0.0274097026315,0.0223814603105,-0.0189779994274,-0.0139497571065,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2026-03-25T00:00:00.000+09:00",55800,57700,55300,56700,301214,-0.0518394648829,-0.0597014925373,-0.125,38.4438042742,59378.7138671,59595.0210884,-216.30722126,172.330124293,-388.637345553,60030,58396,2325.06081895,0.0172641232112,0.104278531627,2.89693462494,,,,,"2026-03-26T06:51:48.000+09:00",4252,-65336,0,-0.0282186948854,-0.0599647266314,-0.042328042328,0,-0.066889632107,0.0401337792642,-0.0554722638681,-0.0290430851428,-0.0038149421739,0.00303933199812,-0.00685427417202,0.04100636365,23.5611057443,"test",57808.3333333,-0.0191725529768,0.944527736132,0.980827447023,182161.6,142299.35,2.116763007,63819864,-0.35369627479,63159.9201268,56900.0798732,-0.0319624567272,51533,66650,358545,-16786,-30894,-258358,-47400,-48137,-123509,,,,,,,,,,,,,,,0.0158968800415,0.0339830931659,-0.0677363449244,-0.0858225580489,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2026-03-26T00:00:00.000+09:00",56900,56900,54200,55100,165099,-0.0282186948854,-0.0785953177258,-0.133647798742,34.059958121,58720.4501952,59262.0565633,-541.606368058,29.542825823,-571.149193881,59605,58448,2351.84218903,0.0177249653448,0.113222042694,0.404869170544,,,,,"2026-03-27T06:51:48.000+09:00",2295,-31334,0,-0.00725952813067,-0.059891107078,-0.0145190562613,0,0.00352733686067,0.047619047619,-0.075580907642,-0.0572816862852,-0.00982951666168,0.000536167437804,-0.0103656840995,0.0426831613254,22.9312055682,"test",57791.6666667,-0.0465753424658,0.924419092358,0.953424657534,194591,142822.7,1.15597170478,63654765,-0.356064547162,62979.2999274,56230.7000726,-0.167545875728,121038,135408,412748,-115310,-123626,-316811,-19768,-28412,-121825,,,,,,,,,,,,,,,-0.0322125550095,-0.0197576646113,0.00399386012411,-0.00846103027409,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2026-03-27T00:00:00.000+09:00",55100,55300,53300,54700,149740,-0.00725952813067,-0.0913621262458,-0.131746031746,33.0454278306,58101.919396,58924.1264475,-822.207051527,-140.807149647,-681.39990188,59190,58502,2326.7106041,0.0177162971644,0.122780058281,0.107817973263,,,,,"2026-03-30T06:51:48.000+09:00",214,18395,0,-0.0146252285192,-0.0438756855576,-0.0109689213894,0,0,0.0362976406534,-0.075857408346,-0.0649892311374,-0.0150312075233,-0.0025741709259,-0.0124570365974,0.0425358428537,22.8262747243,"test",57763.3333333,-0.0530324888915,0.924142591654,0.946967511109,198651.2,143814.55,1.04120202024,63505025,-0.360505595574,62823.6758248,55556.3241752,-0.117831669148,197595,231579,502942,-174468,-175490,-362477,-37499,-78729,-171953,,,,,,,,,,,,,,,-0.0039538793435,0.0042845579955,-0.00330564878717,-0.0115440861262,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2026-03-30T00:00:00.000+09:00",54000,55100,51700,53900,126881,-0.0146252285192,-0.0910623946037,-0.141719745223,31.0531873041,57455.4702581,58551.9689329,-1096.49867474,-331.945454665,-764.553220074,58745,58532,2403.37413238,0.0177722490703,0.133612237604,-0.333357525717,,,,,"2026-03-31T06:51:48.000+09:00",2205,11471,0,-0.00927643784787,-0.0185528756957,-0.00927643784787,0,-0.0127970749543,0.0621572212066,-0.0824751042642,-0.0791361990023,-0.020343203613,-0.00615854275817,-0.0141846608548,0.0445895015283,22.6458906753,"test",57726.6666667,-0.0662894098626,0.917524895736,0.933710590137,188912,144991.35,0.875093583169,63378144,-0.365695953586,62669.525449,54820.474551,-0.117272083331,235751,276445,526732,-189330,-212608,-370128,-53053,-79825,-186729,,,,,,,,,,,,,,,-0.0297065383067,-0.0301880842043,0.0150813097875,0.0155628556851,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2026-03-31T00:00:00.000+09:00",53800,53800,52100,53400,162299,-0.00927643784787,-0.107023411371,-0.118811881188,29.8422366071,56831.5517569,58170.3416045,-1338.78984763,-533.314333258,-805.475514371,58385,58550,2360.27598006,0.0166231383001,0.152846157475,0.286046420173,,,,,"2026-04-01T06:51:48.000+09:00",3607,12248,0,-0.00187265917603,-0.0112359550562,0,0,-0.00185528756957,0.0315398886827,-0.0853815192258,-0.0879590093937,-0.0250709709294,-0.00998715979884,-0.0150838111306,0.0441999247203,22.8827616171,"test",57690,-0.074362974519,0.914618480774,0.925637025481,181046.6,146771.95,1.10579030939,63215845,-0.373391169089,62846.9614521,53923.0385479,-0.0586108321999,150308,248201,522137,-84516,-192312,-350403,-67238,-66404,-201545,,,,,,,,,,,,,,,-0.0426051200424,-0.0493744636647,0.0333286821946,0.0400980258168,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2026-04-01T00:00:00.000+09:00",53600,54500,52800,53300,184882,-0.00187265917603,-0.0599647266314,-0.113144758735,29.5936751081,56288.236102,57809.5755597,-1521.33945776,-730.919358158,-790.420099598,58045,58568,2313.11341006,0.0166412217642,0.168904477273,0.84532451502,,,,,"2026-04-02T06:51:48.000+09:00",5365,-1371,0,-0.0281425891182,0.00562851782364,-0.00375234521576,1,0.00374531835206,0.0318352059925,-0.0817469204927,-0.089946728589,-0.0285429541793,-0.0137133087834,-0.0148296453958,0.0433980001887,23.011164673,"test",57643.3333333,-0.0753484068698,0.918253079507,0.92465159313,157780.2,143273.45,1.29041354138,63030963,-0.3580904208,62947.0301917,53142.9698083,0.0160168527657,68167,248213,536895,-8952,-167656,-348513,-56277,-87606,-219417,,,,,,,,,,,,,,,0.0843628648223,0.0606144110073,-0.0862355239983,-0.0624870701834,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2026-04-02T00:00:00.000+09:00",53300,53800,51000,51800,165825,-0.0281425891182,-0.059891107078,-0.133779264214,26.0841017968,55597.7382401,57364.4218146,-1766.68357443,-938.072201413,-828.61137302,57645,58548,2347.89102363,0.0173324012204,0.191842034951,0.439388878676,,,,,"2026-04-03T06:51:47.000+09:00",-1275,22464,0,0.00965250965251,0.042471042471,0.027027027027,1,0,0.0525328330206,-0.101396478446,-0.115255858441,-0.0341058605103,-0.0181095019578,-0.0159963585525,0.0453260815372,22.8738337228,"test",57591.6666667,-0.100564317754,0.898603521554,0.899435682246,157925.4,144095.5,1.1507992963,62865138,-0.361752448897,63174.3670524,52115.6329476,-0.0285415079723,24559,179966,555666,35352,-61946,-348175,-61053,-121110,-239594,,,,,,,,,,,,,,,-0.044654753865,-0.0536114246806,0.0165121647468,0.0254688355624,,,0,0,1
"029780","삼성카드","KOSPI","KRW","1d","2026-04-03T00:00:00.000+09:00",52000,53000,51600,52300,103403,0.00965250965251,-0.0438756855576,-0.113559322034,29.102321571,55090.3938955,56989.2794579,-1898.88556243,-1130.23487362,-768.650688817,57310,58532,2280.18452194,0.0176330464817,0.207845189042,-0.858028277384,,,,,"2026-04-06T06:51:47.000+09:00",-188,10427,0,0.0114722753346,0.0497131931166,0.00764818355641,1,0.003861003861,0.027027027027,-0.0874192985517,-0.106471673614,-0.0363075633353,-0.0216106094382,-0.0146969538971,0.0435981744157,22.4111409044,"test",57561.6666667,-0.0914092133075,0.912580701448,0.908590786693,148658,145019.8,0.713026772896,62968541,-0.294517714133,63265.803892,51354.196108,0.0794018665787,27639,78245,479351,15496,-2348,-306394,-47204,-76109,-203071,,,,,,,,,,,,,,,0.0273688634996,0.00701478690573,-0.0177163538471,0.00263772274678,,,0,0,1
"029780","삼성카드","KOSPI","KRW","1d","2026-04-06T00:00:00.000+09:00",52100,53400,51800,52900,99426,0.0114722753346,-0.0185528756957,-0.0957264957265,32.6559977703,54753.4102193,56686.3698685,-1932.95964919,-1290.77982873,-642.179820457,57030,58518,2231.59991323,0.0180164126342,0.21834495274,-0.882198216029,,,,,"2026-04-07T06:51:47.000+09:00",1699,19828,0,-0.00189035916824,0.00756143667297,-0.0189035916824,1,-0.0038240917782,0.0305927342256,-0.0724180256006,-0.0960046481425,-0.0365398799469,-0.0244003748342,-0.0121395051126,0.0421852535582,22.3833275459,"test",57540,-0.0806395550921,0.927581974399,0.919360444908,143167,143094.75,0.694826330106,63067967,-0.215544246033,63256.1063274,50803.8936726,0.168332037486,24181,36643,468954,26678,48352,-276595,-54894,-89447,-222305,,,,,,,,,,,,,,,0.0135811652688,-0.0153983548766,-0.00210888993421,0.0268706302112,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2026-04-07T00:00:00.000+09:00",53200,53700,52500,52800,85172,-0.00189035916824,-0.0112359550562,-0.117056856187,32.3648238193,54452.8855701,56398.4906189,-1945.60504879,-1421.74487274,-523.860176048,56680,58502,2157.91420514,0.0169387262281,0.224053534127,-1.09773589448,,,,,"2026-04-08T06:51:47.000+09:00",-1450,15962,0,0.0151515151515,0.0208333333333,-0.0208333333333,1,0.00567107750473,0.0226843100189,-0.0684544812985,-0.0974667532734,-0.0368485804695,-0.0269269862262,-0.00992159424333,0.0408695872186,22.2266944902,"test",57540,-0.0823774765381,0.931545518701,0.917622523462,127741.6,141116.1,0.603559763911,62982795,-0.292943895133,63029.6771571,50330.3228429,0.19447265554,20523,50181,468539,34158,56728,-253205,-60608,-114480,-245750,,,,,,,,,,,,,,,0.00815546948533,-0.0101587786551,-0.0100458286536,0.00826841948687,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2026-04-08T00:00:00.000+09:00",53700,55000,52700,53600,150759,0.0151515151515,0.00562851782364,-0.106666666667,37.1897921049,54321.6724055,56191.1950175,-1869.52261203,-1511.3004206,-358.222191427,56360,58500,2168.06319049,0.0174541054851,0.223313705326,0.130460206648,,,,,"2026-04-09T06:51:47.000+09:00",4599,39,0,0.00746268656716,0.0130597014925,-0.044776119403,1,0.0170454545455,0.0435606060606,-0.0489709013485,-0.0837606837607,-0.0348791532095,-0.0281959033694,-0.00668324984005,0.0404489401211,22.8127421615,"test",57560,-0.0687977762335,0.951029098652,0.931202223767,120917,144308.4,1.04470010062,63133554,-0.264342200454,62652.9802161,50067.0197839,0.280708034569,27764,37842,468366,56427,63031,-249174,-88055,-107887,-250804,,,,,,,,,,,,,,,0.0687124871241,0.0512380272588,-0.0535609719726,-0.0360865121073,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2026-04-09T00:00:00.000+09:00",53600,54200,53200,54000,133737,0.00746268656716,0.042471042471,-0.107438016529,39.5132601421,54272.1843431,56028.8842755,-1756.69993237,-1560.38032295,-196.319609419,56035,58474,2084.63010545,0.0174206795875,0.216709688335,-0.228785416119,,,,,"2026-04-10T06:51:41.000+09:00",1430,42282,0,0.0166666666667,0.00925925925926,-0.0666666666667,1,0,0.0186567164179,-0.0363165878469,-0.0765126380956,-0.0325314802291,-0.0288959319066,-0.00363554832257,0.0386042612121,22.7003697895,"test",57585,-0.0622557957802,0.963683412153,0.93774420422,114499.4,144992.9,0.922369302221,63267291,-0.258373341039,62106.6636929,49963.3363071,0.332418254459,18238,30322,440602,48866,61866,-199213,-69736,-98130,-271599,,,,,,,,,,,,,,,-0.016063443193,-0.0127081708492,0.0235261297602,0.0201708574164,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2026-04-10T00:00:00.000+09:00",54200,55100,54200,54900,88365,0.0166666666667,0.0497131931166,-0.0741989881956,44.4889480331,54368.7713673,55945.2632181,-1576.49185079,-1563.60262852,-12.8892222717,55815,58474,2014.29938364,0.0177338694741,0.211373526054,-1.08696112187,,,,,"2026-04-13T06:51:41.000+09:00",855,23589,0,-0.0291438979964,-0.00546448087432,-0.0956284153005,0,0.0037037037037,0.0166666666667,-0.016393442623,-0.0611211820638,-0.0287156985573,-0.0284809221953,-0.000234776361962,0.0366903348568,22.3024998703,"test",57633.3333333,-0.0474262579526,0.983606557377,0.952573742047,111491.8,143283.3,0.616715276658,63355656,-0.187853015669,61713.9066784,49916.0933216,0.422443255175,32238,54780,454618,31764,72996,-196058,-62749,-130025,-287243,,,,,,,,,,,,,,,0.0139944375313,0.0163847583643,0.00267222913541,0.000281908302354,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2026-04-13T00:00:00.000+09:00",54100,54400,52600,53300,125734,-0.0291438979964,0.00756143667297,-0.0904436860068,38.4356827171,54204.3450031,55749.3177945,-1544.97279143,-1559.8766611,14.9038696753,55550,58414,2034.70657052,0.018516077726,0.210644140073,-0.404371593448,,,,,"2026-04-14T06:51:51.000+09:00",-1125,-6354,0,0.0112570356473,0.0225140712946,-0.0900562851782,1,-0.0145719489982,0.0327868852459,-0.040504050405,-0.0875475057349,-0.028986356312,-0.0292659786323,0.000279622320361,0.0381746073268,22.6256154536,"test",57648.3333333,-0.0754286044696,0.959495949595,0.92457139553,116753.4,145452.3,0.864434594709,63229922,-0.199963836942,61400.6409905,49699.3590095,0.307713376736,24092,37753,444141,64188,100541,-121484,-86483,-139476,-350611,,,,,,,,,,,,,,,-0.00857673920056,0.00567833728043,-0.0205671587958,-0.0348222352768,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2026-04-14T00:00:00.000+09:00",53400,54400,53200,53900,128668,0.0112570356473,0.0208333333333,-0.0848896434635,41.6423319296,54157.5226949,55612.3312912,-1454.8085963,-1538.86304814,84.0544518457,55300,58364,1975.08467262,0.0187235709268,0.205480979549,-0.388496952552,,,,,"2026-04-15T06:51:51.000+09:00",1658,37073,0,0.00742115027829,0.00742115027829,-0.0593692022263,1,0.00187617260788,0.0225140712946,-0.0253164556962,-0.0764855047632,-0.0269908830482,-0.0285503348449,0.00155945179677,0.0366435004198,22.6598764795,"test",57671.6666667,-0.0653989538479,0.974683544304,0.934601046152,125452.6,147141.7,0.874449595186,63358590,-0.186186512729,60981.5490845,49618.4509155,0.376794164833,24181,33980,395227,78269,105977,-42180,-100830,-138352,-377567,,,,,,,,,,,,,,,0.0273954915281,0.0200392784405,-0.0161384558808,-0.00878224279322,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2026-04-15T00:00:00.000+09:00",54400,54900,53500,54300,139880,0.00742115027829,0.0130597014925,-0.0995024875622,43.745962663,54179.4422803,55515.1215659,-1335.67928562,-1498.22629564,162.547010016,55000,58308,1934.00719601,0.017817537851,0.189370422782,-0.129692844151,,,,,"2026-04-16T06:51:50.000+09:00",1578,3691,0,0.0036832412523,0,-0.0755064456722,0,0.00927643784787,0.025974025974,-0.0127272727273,-0.0687384235439,-0.0245981452233,-0.0275916444869,0.00299349926364,0.0356170754329,22.7508196972,"test",57703.3333333,-0.0589798394085,0.987272727273,0.941020160592,123276.8,146033.9,0.957859784612,63498470,-0.195184816676,60207.6866265,49792.3133735,0.432791654894,54572,81588,434293,59716,76285,-59234,-114029,-155999,-399629,,,,,,,,,,,,,,,0.0207180260567,0.0272310764075,-0.0132968757784,-0.0198099261292,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2026-04-16T00:00:00.000+09:00",54300,54800,54000,54500,121054,0.0036832412523,0.00925925925926,-0.0886287625418,44.8170652272,54228.7588526,55439.9273759,-1211.16852329,-1440.81474117,229.646217876,54735,58266,1853.00668201,0.0179000692718,0.172477793305,-0.553247098487,,,,,"2026-04-17T06:51:50.000+09:00",1354,31651,0,0.00183486238532,-0.00366972477064,-0.1,0,0,0.0147329650092,-0.00429341372065,-0.0646346068033,-0.0222232756568,-0.0264369677279,0.00421369207112,0.0340001226057,22.6099479868,"test",57731.6666667,-0.0559773665522,0.995706586279,0.944022633448,120740.2,146939,0.82383846358,63619524,-0.117758389536,59455.2860083,50014.7139917,0.475107440567,42202,61717,407413,54988,106663,-17043,-106221,-175961,-423613,,,,,,,,,,,,,,,0.0221066127764,0.00914589172444,-0.0184233715241,-0.00546265047214,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2026-04-17T00:00:00.000+09:00",54700,55000,54000,54600,134340,0.00183486238532,-0.00546448087432,-0.093023255814,45.3770895459,54285.8728752,55377.7105332,-1091.83765795,-1371.01932453,279.181666572,54455,58240,1792.07763329,0.0177796705139,0.146900651598,-0.274986785879,,,,,"2026-04-20T06:51:50.000+09:00",130,29854,0,-0.0018315018315,-0.00915750915751,-0.0989010989011,0,0.00366972477064,0.0183486238532,0.00266274905886,-0.0625,-0.0199970267025,-0.0251102440389,0.00511321733648,0.0328219346757,22.7159183407,"test",57756.6666667,-0.0546545853293,1.00266274906,0.945345414671,129935.2,147184.05,0.912734769834,63753864,-0.115897408721,58454.7374914,50455.2625086,0.51812618957,65744,67486,432090,32015,106228,1386,-108773,-184376,-469239,,,,,,,,,,,,,,,-0.00548180628167,0.00607926257771,0.00731666866699,-0.00424440019239,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2026-04-20T00:00:00.000+09:00",54400,55000,54100,54500,100333,-0.0018315018315,0.0225140712946,-0.0809443507589,44.8865176219,54318.8155098,55312.6949381,-993.879428325,-1295.59134529,301.711916961,54215,58196,1728.35780234,0.0176311291099,0.122756682909,-0.911045691802,,,,,"2026-04-21T06:51:50.000+09:00",-825,22545,0,-0.00366972477064,-0.0201834862385,-0.109174311927,0,-0.003663003663,0.0164835164835,0.00525684773587,-0.0635095195546,-0.0182363197858,-0.0237723182621,0.00553599847635,0.031712987199,22.4222059136,"test",57771.6666667,-0.0566309898162,1.00525684774,0.943369010184,124855,143421.85,0.699565651956,63653531,-0.092705888259,57542.626782,50887.373218,0.542823312029,25121,82617,433458,83703,95800,32085,-120948,-190464,-499212,,,,,,,,,,,,,,,0.00438797658884,0.00411097056511,-0.00621947842035,-0.00594247239661,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2026-04-21T00:00:00.000+09:00",54400,54900,53600,54300,93232,-0.00366972477064,0.00742115027829,-0.0919732441472,43.8651080238,54315.920816,55237.6804983,-921.759682281,-1220.82501269,299.065330404,53940,58140,1697.76081646,0.0173983950482,0.0789479129106,-0.962385798739,,,,,"2026-04-22T06:51:50.000+09:00",-175,841,0,0,-0.0165745856354,-0.116022099448,0,-0.00183486238532,0.0238532110092,0.00667408231368,-0.0660474716202,-0.0169753164324,-0.0224829652428,0.00550764881039,0.0312663133787,22.3451257955,"test",57783.3333333,-0.0602826651284,1.00667408231,0.939717334872,117767.8,138002.15,0.675583677501,63560299,-0.203177631653,56069.2252112,51810.7747888,0.584537792927,52707,90243,422605,72726,101120,71513,-128082,-203213,-522449,,,,,,,,,,,,,,,0.0272354958684,0.00355790100864,-0.030905220639,-0.00722762577928,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2026-04-22T00:00:00.000+09:00",54000,54400,53600,54300,109158,0,0,-0.042328042328,43.8651080238,54313.4714597,55168.2226836,-854.751223902,-1147.61025493,292.859031027,53820,58070,1633.63504386,0.0136296827723,0.0641324474316,-0.688251096068,,,,,"2026-04-23T06:51:50.000+09:00",-269,14079,0,0,-0.0220994475138,-0.113259668508,0,-0.00552486187845,0.0147329650092,0.00891861761427,-0.064921646289,-0.0157412748417,-0.0211346271626,0.00539335232094,0.0300853599237,22.502831159,"test",57793.3333333,-0.0604452647364,1.00891861761,0.939554735264,111623.4,128399.35,0.850144490607,63560299,-0.101077225079,55545.8041604,52094.1958396,0.639065605188,30734,43648,411291,102195,148707,120367,-133228,-203575,-555067,,,,,,,,,,,,,,,0.00461143278438,0.00177264361382,-0.00461143278438,-0.00177264361382,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2026-04-23T00:00:00.000+09:00",54700,55200,53700,54300,150694,0,-0.00366972477064,-0.0145190562613,43.8651080238,54311.3989274,55103.9098922,-792.510964785,-1076.5903969,284.079432115,53780,57984,1624.08968358,0.0122390353139,0.0609982850244,0.8468589184,,,,,"2026-04-24T06:51:50.000+09:00",1287,10978,0,-0.0036832412523,-0.0202578268877,-0.1197053407,0,0.0073664825046,0.0276243093923,0.00966902194124,-0.0635347682119,-0.014595045392,-0.0198267108085,0.00523166541648,0.0299095706,22.8252860757,"test",57776.6666667,-0.0601742341199,1.00966902194,0.93982576588,117551.4,127679.1,1.18025581321,63560299,-0.0369935251737,55420.2438843,52139.7561157,0.658513012905,38164,78579,350584,66460,107272,213855,-96924,-181167,-576368,,,,,,,,,,,,,,,0.00901848415299,-0.00576571389867,-0.00901848415299,0.00576571389867,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2026-04-24T00:00:00.000+09:00",54700,54900,53800,54100,102517,-0.0036832412523,-0.00915750915751,-0.0109689213894,42.6528742662,54278.8760155,55029.5461965,-750.670180978,-1011.40635372,260.736172737,53750,57880,1586.65470618,0.0121671571054,0.0592785177928,-0.83799568591,,,,,"2026-04-27T06:51:50.000+09:00",58,-8412,0,-0.0129390018484,-0.0258780036969,-0.135859519409,0,0.0073664825046,0.0202578268877,0.00651162790698,-0.0653075328265,-0.0138756040846,-0.0186951266861,0.00481952260143,0.0293281831087,22.4363733825,"test",57763.3333333,-0.0634197010791,1.00651162791,0.936580298921,111186.8,125317.95,0.818055194806,63457782,-0.0188492550349,55343.1101657,52156.8898343,0.609848021668,31336,55835,256346,49904,119009,295885,-74440,-168880,-559390,,,,,,,,,,,,,,,-2.77957506475e-05,0.0251466818813,-0.00365544550165,-0.0288299231336,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2026-04-27T00:00:00.000+09:00",54100,54200,52900,53400,169947,-0.0129390018484,-0.0201834862385,-0.00927643784787,38.6290926212,54143.6643208,54908.8390708,-765.174750007,-962.160032974,196.985282967,53725,57742,1566.17937003,0.0120743118427,0.0595102142941,1.46979877655,,,,,"2026-04-28T06:51:50.000+09:00",-390,-1979,0,0,-0.0280898876404,-0.119850187266,0,0,0.0240295748614,-0.00604932526757,-0.0751965640262,-0.0143291151687,-0.0180179781456,0.0036888629769,0.0293292016859,22.9288079278,"test",57715,-0.074763926189,0.993950674732,0.925236073811,125109.6,127471.25,1.33321827471,63287835,-0.0354232817204,55323.5931315,52126.4068685,0.398348118229,48873,67400,224413,41821,106825,351518,-84596,-167223,-586610,,,,,,,,,,,,,,,0.0215268630234,0.0185572833599,-0.0344658648718,-0.0314962852083,,,0,1,-1
"029780","삼성카드","KOSPI","KRW","1d","2026-04-28T00:00:00.000+09:00",53400,54000,52800,53400,131409,0,-0.0165745856354,0,38.6290926212,54029.2544253,54797.0732137,-767.81878842,-923.291784063,155.472995643,53725,57596,1540.02370074,0.0119010606087,0.0595102142941,0.197196247676,,,,,"2026-04-29T06:51:50.000+09:00",-163,6319,0,-0.00561797752809,-0.0318352059925,-0.13202247191,0,0,0.0224719101124,-0.00604932526757,-0.0728522814084,-0.0143786289966,-0.0172901083158,0.00291147931916,0.0288393951449,22.6716359009,"test",57665,-0.0739616751929,0.993950674732,0.926038324807,132745,125926.75,1.04353522981,63287835,0.0285840776483,55323.5931315,52126.4068685,0.398348118229,58577,84449,258853,27183,61729,325554,-86933,-140018,-596063,,,,,,,,,,,,,,,0.00392893153924,-0.0086447340521,-0.00392893153924,0.0086447340521,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2026-04-29T00:00:00.000+09:00",53500,54000,52400,53100,131184,-0.00561797752809,-0.0220994475138,-0.00375234521576,36.8989089498,53886.292206,54671.3640868,-785.071880756,-895.647803402,110.575922646,53715,57418,1544.30772212,0.0119595014838,0.0600037995696,0.326067500211,,,,,"2026-04-30T06:51:50.000+09:00",-209,-4658,0,0.00188323917137,-0.0357815442561,-0.130885122411,0,0.00187265917603,0.0299625468165,-0.0114493158336,-0.0752028980459,-0.0147847811818,-0.0168671902712,0.00208240908937,0.0290830079494,22.6642884042,"test",57598.3333333,-0.0780983246043,0.988550684166,0.921901675396,137150.2,123241.85,1.0644436123,63156651,0.0509924185656,55326.5520469,52103.4479531,0.309190152696,98955,124056,287134,7019,23833,311856,-107170,-142822,-610283,,,,,,,,,,,,,,,0.0075108944108,0.00385001398509,-0.0131288719389,-0.00946799151318,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2026-04-30T00:00:00.000+09:00",52900,53400,52400,53200,156714,0.00188323917137,-0.0202578268877,0.027027027027,37.8974152444,53780.7087897,54562.3741544,-781.665364714,-872.851315664,91.18595095,53785,57234,1505.42859911,0.0100846722767,0.051216976218,1.4357242751,,,,,"2026-05-04T06:51:50.000+09:00",3031,35966,0,-0.0093984962406,-0.0526315789474,-0.121240601504,0,-0.00376647834275,0.0188323917137,-0.010876638468,-0.0704825802844,-0.0146929579833,-0.0164069796177,0.0017140216344,0.0282975300584,22.8439914425,"test",57541.6666667,-0.075452570601,0.989123361532,0.924547429399,138354.2,122786.3,1.27631502863,63313365,0.182523213095,55162.3525329,52407.6474671,0.287636067743,66712,95948,266566,-12752,27613,303414,-46354,-116653,-571911,,,,,,,,,,,,,,,-0.0137545023838,-0.0228721747824,0.0156377415552,0.0247554139538,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2026-05-04T00:00:00.000+09:00",53500,54000,52200,52700,158078,-0.0093984962406,-0.0258780036969,0.00764818355641,34.9218727825,53614.445899,54424.4205134,-809.974614371,-860.275975406,50.3013610343,53805,57006,1526.46941346,0.0101582857525,0.0483212169089,1.33537028846,,,,,"2026-05-06T06:51:49.000+09:00",1092,-42307,0,-0.0151802656546,-0.0578747628083,-0.124288425047,0,0.00563909774436,0.0338345864662,-0.0205371248025,-0.0755359085009,-0.0153695372746,-0.0163240223037,0.000954485029114,0.0289652640125,22.8432145957,"test",57488.3333333,-0.0832922621981,0.979462875197,0.916707737802,149466.4,125520.05,1.25938445691,63155287,0.074388912369,55104.9615379,52505.0384621,0.0749874254775,89219,142332,320433,-4845,6980,305213,-76421,-141999,-625280,,,,,,,,,,,,,,,0.0512390757812,0.0179393634419,-0.0606375720218,-0.0273378596825,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2026-05-06T00:00:00.000+09:00",52500,52800,51600,51900,370087,-0.0151802656546,-0.0280898876404,-0.0189035916824,30.7603481097,53350.6849915,54237.4264013,-886.741409808,-865.569062286,-21.1723475218,53755,56688,1503.15016964,0.0103687074485,0.0557082156308,3.98103321338,,,,,"2026-05-07T06:51:49.000+09:00",-3911,-54452,0,-0.00385356454721,-0.0655105973025,-0.106936416185,0,-0.00379506641366,0.022770398482,-0.0345084178216,-0.0844623200677,-0.0170855762969,-0.0166776312579,-0.000407945038956,0.0289624310142,23.6785674613,"test",57408.3333333,-0.0959500653215,0.965491582178,0.904049934678,189494.4,139053.1,2.66147967935,62785200,-0.101675906542,55252.2975656,52257.7024344,-0.119449347477,32943,108126,295896,35692,17704,320870,-59908,-118134,-615297,,,,,,,,,,,,,,,0.0645193376378,-0.00294132186465,-0.0796996032924,-0.01223894379,,,0,1,-1
"029780","삼성카드","KOSPI","KRW","1d","2026-05-07T00:00:00.000+09:00",51700,52000,50800,51700,232495,-0.00385356454721,-0.0318352059925,-0.0208333333333,29.8041318677,53096.7334543,54049.4688901,-952.73543575,-883.002336979,-69.7330987714,53700,56392,1481.49658609,0.0103868981676,0.063336615775,1.43358958775,,,,,"2026-05-08T06:51:49.000+09:00",1404,37819,0,-0.00967117988395,-0.0193423597679,-0.129593810445,0,-0.00385356454721,0.0231213872832,-0.0372439478585,-0.083203291247,-0.0184281515619,-0.0170793488777,-0.00134880268417,0.0286556399631,23.209837059,"test",57318.3333333,-0.0980198307697,0.962756052142,0.90198016923,209711.6,146419.25,1.5878718133,62552705,-0.146869349488,55400.5881336,51999.4118664,-0.0880318580769,112606,149977,358649,-10206,-9776,259050,-104696,-134416,-615999,,,,,,,,,,,,,,,0.0142852113058,-0.00908136873332,-0.018138775853,0.00522780418611,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2026-05-08T00:00:00.000+09:00",51700,51800,50600,51200,205716,-0.00967117988395,-0.0357815442561,-0.044776119403,27.5023734638,52804.9283075,53838.3971204,-1033.46881293,-913.09563217,-120.373180763,53580,56120,1461.38968709,0.00985233154232,0.075419745758,0.920697817418,,,,,"2026-05-11T06:51:49.000+09:00",353,-1952,0,-0.015625,-0.01953125,-0.10546875,0,0,0.0232108317215,-0.0444195595371,-0.087669280114,-0.0201849377526,-0.0178338990658,-0.00235103868679,0.0285427673259,23.0777466669,"test",57208.3333333,-0.105025491624,0.955580440463,0.894974508376,224618,149167.1,1.37909766966,62346989,-0.263652306708,55600.4949889,51559.5050111,-0.0889645886589,216853,260230,509522,4455,4416,253241,-224005,-258834,-761230,,,,,,,,,,,,,,,0.00106140813479,0.00712153304758,-0.0107325880187,-0.0167927129315,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2026-05-11T00:00:00.000+09:00",51200,51400,50000,50400,183361,-0.015625,-0.0526315789474,-0.0666666666667,24.2723888848,52434.9393371,53583.7010374,-1148.76170032,-960.2288458,-188.532854522,53400,55856,1457.00470944,0.00999944752679,0.0912813303892,0.513585774164,,,,,"2026-05-12T06:51:49.000+09:00",100,10316,0,-0.014880952381,-0.0267857142857,-0.0863095238095,0,0,0.02734375,-0.0561797752809,-0.0976797479232,-0.0227928908794,-0.0190521596389,-0.00374073124052,0.0289088235999,22.9469586204,"test",57071.6666667,-0.11689980434,0.943820224719,0.88310019566,229947.4,151648.3,1.20912004948,62163628,-0.363889011614,55837.2115214,50962.7884786,-0.115457454897,221593,263007,499251,20032,50488,292036,-244948,-316728,-790509,,,,,,,,,,,,,,,0.0432435316084,-0.000314642466797,-0.0588685316084,-0.0153103575332,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2026-05-12T00:00:00.000+09:00",50300,50400,48700,49650,318788,-0.014880952381,-0.0578747628083,-0.0956284153005,21.699420927,52006.4871314,53292.3157754,-1285.828644,-1025.34880544,-260.479838559,53137.5,55589,1474.36151591,0.00916399223382,0.106635578081,2.22845475096,,,,,"2026-05-13T06:51:49.000+09:00",-500,58845,0,-0.0231621349446,-0.00906344410876,-0.043303121853,0,-0.00198412698413,0.0337301587302,-0.0656316160903,-0.106837683714,-0.0258978578852,-0.0206515368669,-0.00524632101832,0.02969509599,23.4850352536,"test",56910.8333333,-0.127582621938,0.93436838391,0.872417378062,262089.4,163169.45,1.95372356774,61844840,-0.462959212034,55970.6740151,50304.3259849,-0.115475784646,203839,264597,530250,71041,66110,298327,-276462,-334457,-829712,,,,,,,,,,,,,,,-0.0228949763751,-0.0232328921431,0.0080140239941,0.00835193976211,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2026-05-13T00:00:00.000+09:00",49450,50200,48150,48500,194285,-0.0231621349446,-0.0655105973025,-0.0900562851782,18.4669268017,51467.0275727,52937.3294217,-1470.30184894,-1114.33941414,-355.962434802,52897.5,55303,1515.47855048,0.00843911004057,0.131477805766,0.397856865781,,,,,"2026-05-14T06:51:49.000+09:00",66,16931,0,0.0453608247423,0.00103092783505,0.0453608247423,1,-0.00402819738167,0.0412890231621,-0.0831324731793,-0.123013218089,-0.0303155020401,-0.0229760703947,-0.00733943164541,0.0312469804224,22.9664005092,"test",56714.1666667,-0.144834476983,0.916867526821,0.855165523017,226929,166597,1.16619747054,61650555,-0.474008235442,56374.9236153,49420.0763847,-0.132292824592,114664,341951,600094,52572,21296,241625,-165839,-364765,-840586,,,,,,,,,,,,,,,0.0262797406828,-0.00200120411434,-0.0494418756274,-0.0211609308303,,,0,0,1
"029780","삼성카드","KOSPI","KRW","1d","2026-05-14T00:00:00.000+09:00",48800,51100,48200,50700,219287,0.0453608247423,-0.0193423597679,-0.0593692022263,37.6134557718,51349.0233308,52771.6013164,-1422.57798559,-1175.98712843,-246.590857161,52737.5,55105,1614.37293974,0.0134457156615,0.135440503838,0.68872340543,,,,,"2026-05-15T06:51:42.000+09:00",391,70348,0,-0.00986193293886,-0.0532544378698,0.0177514792899,0,0.00618556701031,0.059793814433,-0.0386347475705,-0.0799382996098,-0.0280587373884,-0.0231950123951,-0.00486372499331,0.0318416753399,23.1318178428,"test",56547.5,-0.103408638755,0.961365252429,0.896591361245,224287.4,171127.95,1.28142129909,61869842,-0.434980960153,56308.8967856,49166.1032144,0.214747461241,159899,310300,634969,44580,105274,258347,-202933,-414965,-892612,,,,,,,,,,,,,,,0.0175165508458,0.0120313017767,0.0278442738965,0.0333295229656,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2026-05-15T00:00:00.000+09:00",51000,52000,49350,50200,378285,-0.00986193293886,-0.01953125,-0.0755064456722,35.569079312,51172.2505106,52581.11233,-1408.86181931,-1222.56206661,-186.299752706,52532.5,54907,1688.34630118,0.0133049884263,0.139293803688,2.35991813239,,,,,"2026-05-18T06:51:42.000+09:00",598,-63909,0,-0.0229083665339,-0.0408366533865,0.0577689243028,0,0.00591715976331,0.0522682445759,-0.0444010850426,-0.0857267743639,-0.0280649764803,-0.024353826028,-0.0037111504523,0.0336323964379,23.6671734645,"test",56350.8333333,-0.109152482217,0.955598914957,0.890847517783,258801.2,183048.2,2.06658683341,61491557,-0.548192497932,56191.2258711,48873.7741289,0.181241491961,143050,190794,618728,71682,133337,310293,-213826,-324278,-929509,,,,,,,,,,,,,,,-0.0611708958693,-0.051440277393,0.0513089629304,0.0415783444541,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2026-05-18T00:00:00.000+09:00",50700,51300,48700,49050,164302,-0.0229083665339,-0.0267857142857,-0.1,31.3487153756,50845.7504321,52319.5484537,-1473.79802158,-1272.8092576,-200.988763979,52260,54692,1753.46442253,0.0138068821278,0.146932602493,-0.256108290259,,,,,"2026-05-19T06:51:42.000+09:00",1065,-48572,0,0.00305810397554,-0.0254841997961,0.0254841997961,0,0.00996015936255,0.0517928286853,-0.0614236509759,-0.103159511446,-0.0300468505929,-0.0259492203385,-0.00409763025441,0.0357485101433,22.8100569419,"test",56128.3333333,-0.126109807881,0.938576349024,0.873890192119,254989.4,185210.6,0.887109053154,61327255,-0.618827702086,56099.3489031,48420.6510969,0.0819603686735,46075,166433,603967,155377,156641,342014,-203187,-323004,-937552,,,,,,,,,,,,,,,0.00305077417065,-0.0165778619603,-0.0259591407045,-0.00633050457355,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2026-05-19T00:00:00.000+09:00",49450,49600,48400,49200,155805,0.00305810397554,-0.00906344410876,-0.0989010989011,32.4741631754,50592.5580579,52088.4707904,-1495.91273251,-1317.42995258,-178.482779929,51990,54496,1713.93124949,0.0138404023405,0.150110699164,-0.375803276717,,,,,"2026-05-20T06:51:42.000+09:00",1735,14616,0,-0.0132113821138,-0.0497967479675,0.00609756097561,0,0.00815494393476,0.0244648318043,-0.0536641661858,-0.0971814445097,-0.0304047303356,-0.0267770315566,-0.00362769877905,0.0348360010059,22.7600094069,"test",55880,-0.119541875447,0.946335833814,0.880458124553,222392.8,186283.85,0.836384904005,61483060,-0.609501038335,55892.1276248,48087.8723752,0.142502723093,11432,117893,580657,78045,112278,304377,-90772,-229275,-874611,,,,,,,,,,,,,,,-0.0325144624031,-0.0240574570917,0.0355725663786,0.0271155610672,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2026-05-20T00:00:00.000+09:00",49450,49900,47950,48550,153257,-0.0132113821138,0.00103092783505,-0.109174311927,30.1663224244,50278.3183567,51826.361843,-1548.04348629,-1363.55265933,-184.490826966,51692.5,54297,1730.7933031,0.0139280158677,0.154661064392,-0.451019935759,,,,,"2026-05-21T06:51:42.000+09:00",727,-10374,0,-0.0113285272915,-0.0319258496395,0.0185375901133,0,0.00508130081301,0.0396341463415,-0.0607921845529,-0.105843785108,-0.031885550696,-0.0280855336627,-0.00380001703329,0.0356497075818,22.7302210036,"test",55559.1666667,-0.126156799808,0.939207815447,0.873843200192,214187.2,188930.05,0.811183821737,61329803,-0.61497046129,55689.9085355,47695.0914645,0.106932845109,32858,108988,626465,-20942,59823,205648,-13408,-171847,-821969,,,,,,,,,,,,,,,-0.00862389055594,-0.0260891216939,-0.00458749155788,0.0128777395801,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2026-05-21T00:00:00.000+09:00",48800,48950,47550,48000,208184,-0.0113285272915,-0.0532544378698,-0.116022099448,28.3315896131,49927.8078403,51542.9276324,-1615.11979212,-1413.86608588,-201.253706232,51377.5,54061,1707.16521002,0.0139730227876,0.160263695591,0.177600116176,,,,,"2026-05-22T06:51:42.000+09:00",779,-22172,0,0.003125,-0.034375,-0.0135416666667,0,0.00514933058702,0.0288362512873,-0.0657388934845,-0.112114093339,-0.0336483290024,-0.0294555434559,-0.0041927855465,0.0355659418754,23.025133873,"test",55250.8333333,-0.131234823004,0.934261106515,0.868765176996,211966.6,194677.65,1.06937802054,61121619,-0.626337948912,55494.4740101,47260.5259899,0.0898079521879,56253,62787,607513,-95823,16238,173465,36580,-83491,-772890,,,,,,,,,,,,,,,0.0841509512481,0.047250655733,-0.0954794785396,-0.0585791830245,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2026-05-22T00:00:00.000+09:00",48100,48500,47650,48150,125181,0.003125,-0.0408366533865,-0.113259668508,29.5893618167,49654.2989418,51291.5996596,-1637.30071785,-1458.55301228,-178.747705574,51070,53824,1645.93912359,0.0140570326971,0.161214041092,-0.934512898819,,,,,"2026-05-26T06:51:41.000+09:00",658,15791,0,-0.00726895119418,-0.0415368639668,-0.0332294911734,0,0.00208333333333,0.0177083333333,-0.0571764245154,-0.105417657551,-0.034004168595,-0.0302918590296,-0.00371230956539,0.034183574737,22.5195923863,"test",54973.3333333,-0.124120785836,0.942823575485,0.875879214164,161345.8,195478.8,0.640381463361,61246800,-0.5917518933,55186.6005393,46953.3994607,0.145338432508,76186,51029,626109,-65151,-24555,137031,-14963,-30412,-756346,,,,,,,,,,,,,,,0.0041097345178,0.0498747705634,-0.000984734517804,-0.0467497705634,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2026-05-26T00:00:00.000+09:00",48150,48500,47400,47800,165046,-0.00726895119418,-0.0254841997961,-0.1197053407,28.3395940638,49369.0221815,51032.9626478,-1663.9404663,-1499.63050308,-164.309963218,50745,53570,1606.9434719,0.0139937520682,0.160463144234,-0.416110227107,,,,,"2026-05-27T06:51:41.000+09:00",-22,3290,0,-0.0219665271967,-0.0219665271967,-0.0376569037657,0,0,0.0228452751817,-0.0580352744113,-0.107709538921,-0.0348104700063,-0.031373023077,-0.00343744692925,0.0336180642658,22.7887604205,"test",54710,-0.126302321331,0.941964725589,0.873697678669,161494.6,196196.4,0.841228483295,61081754,-0.631648949726,54816.3511271,46673.6488729,0.13832645379,100108,163021,688409,-29410,-124964,109778,-79477,-48137,-804522,,,,,,,,,,,,,,,0.0254596563838,0.00980940979907,-0.032728607578,-0.0170783609933,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2026-05-27T00:00:00.000+09:00",47950,47950,46500,46750,170601,-0.0219665271967,-0.0497967479675,-0.135859519409,24.9367675274,48966.095692,50715.7061554,-1749.61046333,-1549.62649513,-199.983968201,50377.5,53319,1595.73322391,0.0143873373081,0.163575080649,-0.402673760243,,,,,"2026-05-28T06:51:41.000+09:00",-1835,21081,0,0.00534759358289,-0.0128342245989,-0.0096256684492,0,0.00313807531381,0.0303347280335,-0.0720063520421,-0.1232018605,-0.0374248227451,-0.033147090805,-0.00427773194012,0.0341333309927,22.7996523105,"test",54439.1666667,-0.141243283788,0.927993647958,0.858756716212,164453.8,199600.6,0.854711859584,60911153,-0.637931198604,54497.7518127,46257.2481873,0.0597963225421,123028,174383,699205,-1997,-63804,121564,-128593,-121312,-827043,,,,,,,,,,,,,,,0.0225150388132,-0.0335943096919,-0.0444815660099,0.0116277824953,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2026-05-28T00:00:00.000+09:00",47450,47450,46050,47000,216389,0.00534759358289,-0.0319258496395,-0.119850187266,27.1787875375,48663.6194317,50440.4686624,-1776.84923066,-1595.07104224,-181.778188419,50057.5,53087,1581.75227935,0.0145716924214,0.164837828163,0.201558143528,,,,,"2026-05-29T06:51:41.000+09:00",-133,26258,0,-0.013829787234,-0.013829787234,-0.0244680851064,0,0.0149732620321,0.0299465240642,-0.061079758278,-0.114660839754,-0.0378053027799,-0.0339376817497,-0.0038676210302,0.0336543038159,23.0427358737,"test",54175.8333333,-0.132454507699,0.938920241722,0.867545492301,177080.2,201922.7,1.0716427623,61127542,-0.534930693775,54183.1847916,45931.8152084,0.129455453529,134028,152199,711264,13284,9671,108494,-156715,-173719,-828465,,,,,,,,,,,,,,,-0.00527543840461,-0.0253898493553,0.0106230319875,0.0307374429382,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2026-05-29T00:00:00.000+09:00",47100,47500,46050,46350,191475,-0.013829787234,-0.034375,-0.13202247191,25.081206818,48307.6779807,50137.4709837,-1829.793003,-1642.01543439,-187.777568608,49705,52836,1572.34140225,0.0145864491229,0.166092757188,-0.192174833847,,,,,"2026-06-01T06:51:41.000+09:00",1891,1738,0,-0.00431499460626,-0.0291262135922,0.0129449838188,0,0.00212765957447,0.0308510638298,-0.0674982396137,-0.122757210993,-0.0394777346925,-0.0354264387139,-0.00405129597859,0.0339232233495,22.9064891019,"test",53938.3333333,-0.140685350555,0.932501760386,0.859314649445,173738.4,204926,0.934361672018,60936067,-0.573809082303,53832.820248,45577.179752,0.0936111799435,91846,198614,721678,66186,37045,148781,-163990,-248707,-881579,,,,,,,,,,,,,,,0.0355344770924,-0.0267666340686,-0.0493642643265,0.0129368468346,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2026-06-01T00:00:00.000+09:00",46300,46500,45500,46150,197887,-0.00431499460626,-0.0415368639668,-0.130885122411,24.4557870976,47975.7275221,49842.1027627,-1866.37524055,-1686.88739562,-179.487844929,49357.5,52553,1531.45987352,0.0145951580596,0.165977987962,-0.152650885032,,,,,"2026-06-02T06:51:41.000+09:00",8,31660,0,0.0130010834236,-0.00758396533044,0.0390032502709,0,-0.00107874865156,0.0215749730313,-0.0649850579952,-0.121838905486,-0.040441500337,-0.0365522729279,-0.00388922740909,0.0331843959592,22.9351036797,"test",53705.8333333,-0.14068924853,0.935014942005,0.85931075147,188279.6,208261.15,0.95018682073,60738180,-0.580634218144,53453.6292704,45261.3707296,0.108471829349,89382,187579,689632,71313,72660,185858,-170854,-277203,-890727,,,,,,,,,,,,,,,0.0368362994992,-0.0230461481206,-0.0411512941054,0.0187311535143,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2026-06-02T00:00:00.000+09:00",45850,46850,45100,46750,193142,0.0130010834236,-0.0219665271967,-0.121240601504,30.0880209191,47787.1540572,49613.0581136,-1825.90405641,-1714.69072778,-111.213328628,49035,52292,1547.06988255,0.0151207682182,0.15674757531,-0.252708552374,,,,,"2026-06-04T06:51:41.000+09:00",286,38266,0,-0.0128342245989,-0.0149732620321,0.0128342245989,0,-0.00650054171181,0.0379198266522,-0.0465993677985,-0.105981794538,-0.03905677126,-0.03667787653,-0.00237889473001,0.0330924039049,22.9237504835,"test",53488.3333333,-0.12597762752,0.953400632201,0.87402237248,193898.8,210082.55,0.919362412537,60931322,-0.566930237661,52878.0586777,45191.9413223,0.202710758324,108949,161040,753501,53317,92398,174563,-166350,-260592,-948461,,,,,,,,,,,,,,,0.00149174250544,-0.0228564898146,0.0115093409182,0.0358575732382,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2026-06-04T00:00:00.000+09:00",46700,46700,45500,46150,162304,-0.0128342245989,-0.0128342245989,-0.124288425047,27.8517870306,47535.2842022,49356.5352904,-1821.25108813,-1736.00279985,-85.2482882802,48707.5,52011,1525.85060523,0.0151740933517,0.149850482451,-0.717571542568,,,,,"2026-06-05T06:51:40.000+09:00",771,15689,0,0.00433369447454,0.0292524377031,0.0520043336945,1,-0.00106951871658,0.0256684491979,-0.0525073140687,-0.112687700679,-0.0394637288869,-0.0376165287074,-0.00184720017942,0.0330628516842,22.736878639,"test",53274.1666667,-0.133726477811,0.947492685931,0.866273522189,192239.4,210293.85,0.771796227041,60769018,-0.567365379444,52356.921187,45058.078813,0.149601968509,105291,180877,737750,52451,91493,206077,-160026,-280140,-965184,,,,,,,,,,,,,,,-0.0184150638131,0.0230987398029,0.00558083921413,-0.0359329644019,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2026-06-05T00:00:00.000+09:00",46050,47250,45350,46350,135437,0.00433369447454,-0.013829787234,-0.106936416185,29.7266842984,47352.9327865,49133.8289726,-1780.89618605,-1744.98147709,-35.914708963,48430,51752,1552.575562,0.0152119270505,0.143552282677,-1.09249636257,,,,,"2026-06-08T06:51:40.000+09:00",-670,511,0,-0.0291262135922,0.0938511326861,0.0765911542611,1,-0.00216684723727,0.0411700975081,-0.0429485855874,-0.104382439326,-0.0384227871856,-0.0376479283083,-0.000774858877303,0.0334967758791,22.5602384377,"test",53071.6666667,-0.126652639513,0.957051414413,0.873347360487,176049,198561.35,0.682091454354,60904455,-0.473592922288,51906.118525,44953.881475,0.200815725208,73720,127271,730409,81557,140933,231723,-154437,-274925,-985256,,,,,,,,,,,,,,,-0.055422766138,-0.0450496794414,0.0597564606125,0.0493833739159,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2026-06-08T00:00:00.000+09:00",46200,46350,44050,45000,163585,-0.0291262135922,-0.0291262135922,-0.129593810445,25.0034426682,46990.943127,48827.619419,-1836.67629199,-1763.32044007,-73.355851922,48095,51456,1605.96302185,0.0160473750423,0.143142660104,-0.546383918873,,,,,"2026-06-09T06:51:40.000+09:00",-2221,-18619,0,0.0177777777778,0.146666666667,0.08,1,-0.00323624595469,0.049622437972,-0.0643518037218,-0.12546641791,-0.0408150287109,-0.0391848986682,-0.00163013004271,0.0356880671523,22.7195057808,"test",52825,-0.148130619972,0.935648196278,0.851869380028,170471,195115.85,0.838399340699,60740870,-0.464297236744,51537.2231189,44652.7768811,0.0504358821129,40102,109296,680997,98261,124473,283030,-142660,-239262,-986425,,,,,,,,,,,,,,,-0.082859205033,-0.0908283787558,0.0537329914407,0.0617021651636,,,0,0,1
"029780","삼성카드","KOSPI","KRW","1d","2026-06-09T00:00:00.000+09:00",45000,46300,44450,45800,130433,0.0177777777778,-0.00758396533044,-0.10546875,31.9079255897,46807.7211075,48603.3513139,-1795.63020642,-1769.78239334,-25.8478130827,47825,51238,1623.39423458,0.0168935904965,0.136682044917,-1.0268360233,,,,,"2026-06-10T06:51:40.000+09:00",149,15570,0,0.00545851528384,0.159388646288,0.0720524017467,1,0,0.0411111111111,-0.0423418714062,-0.106132167532,-0.0392058997036,-0.0386415369725,-0.000564362731063,0.0354452889646,22.5106543342,"test",52588.3333333,-0.12908439768,0.957658128594,0.87091560232,156980.2,191351.7,0.681640142209,60871303,-0.385595215512,51093.4093991,44556.5906009,0.190216286771,18813,110308,539710,73151,93331,274773,-97067,-206353,-838246,,,,,,,,,,,,,,,0.0818394502706,0.0619054411394,-0.0640616724929,-0.0441276633616,,,0,0,1
"029780","삼성카드","KOSPI","KRW","1d","2026-06-10T00:00:00.000+09:00",45050,46300,44750,46050,143899,0.00545851528384,-0.0149732620321,-0.0863095238095,33.9542268212,46691.1486294,48414.2141796,-1723.06555013,-1760.4390247,37.3734745642,47607.5,51057,1618.15178925,0.0168814438817,0.131494403343,-0.755359530901,,,,,"2026-06-11T06:51:40.000+09:00",-2924,18761,0,0.0314875135722,0.0922909880565,0.056460369164,1,-0.0163755458515,0.0338427947598,-0.0327154334926,-0.0980668664434,-0.0374172757901,-0.0382288604712,0.000811584681091,0.0351390182248,22.6143499854,"test",52347.5,-0.120301829123,0.967284566507,0.879698170877,147131.6,189378.6,0.75984826163,61015202,-0.303209021505,50737.5599036,44477.4400964,0.251202844677,60494,78816,569310,-20512,67104,191179,-44983,-153558,-785291,,,,,,,,,,,,,,,-0.0452159028175,-0.0167181574896,0.0506744181013,0.0221766727734,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2026-06-11T00:00:00.000+09:00",45900,47800,44550,47500,726841,0.0314875135722,0.0292524377031,-0.043303121853,44.3923055193,46815.5873018,48346.4946107,-1530.90730888,-1714.53268154,183.625372654,47500,50913,1734.71237573,0.0183938313199,0.125746083686,3.98744271513,,,,,"2026-06-12T06:51:27.000+09:00",-2275,25999,0,0.0673684210526,0.0421052631579,0.0526315789474,1,-0.00325732899023,0.0705754614549,0,-0.0670359240273,-0.0322296275554,-0.0360954248744,0.00386579731902,0.0365202605418,24.2649480156,"test",52150.8333333,-0.0891804221729,1,0.910819577827,260039,209781.25,3.46475674065,61742043,-0.0245009980635,50486.4694875,44513.5305125,0.5,46590,50595,523748,-15315,56707,196674,-34984,-114220,-744947,,,,,,,,,,,,,,,0.0042854444936,0.0476025345985,0.0272020690786,-0.0161150210263,,,0,0,1
"029780","삼성카드","KOSPI","KRW","1d","2026-06-12T00:00:00.000+09:00",47750,52300,46750,50700,947804,0.0673684210526,0.0938511326861,0.0453608247423,59.5761023325,47413.1892554,48520.8283432,-1107.63908786,-1593.1539628,485.514874943,47610,50849,2007.23292032,0.0231612020632,0.137531077725,3.39250542558,,,,,"2026-06-15T06:51:27.000+09:00",4587,-214722,0,0.0177514792899,-0.0246548323471,-0.0404339250493,0,0.00526315789474,0.116842105263,0.064902331443,-0.00293024444925,-0.0218469248098,-0.0314231550848,0.00957623027502,0.0395903929058,24.5955841984,"test",52019.1666667,-0.0253592425869,1.06490233144,0.974640757413,422512.4,247457.2,3.8301734603,62689847,0.209994293963,50883.9273052,44336.0726948,0.97191029487,33399,69987,458445,-971,10803,221230,-34435,-86351,-706842,,,,,,,,,,,,,,,0.0463256460951,0.03221891206,0.0210427749575,0.0351495089926,,,0,0,1
"029780","삼성카드","KOSPI","KRW","1d","2026-06-15T00:00:00.000+09:00",51700,53300,49900,51600,471153,0.0177514792899,0.146666666667,0.0177514792899,62.6639185502,48057.3139853,48748.9151326,-691.601147305,-1412.8433997,721.242252396,47655,50813,2106.71628316,0.0213135537482,0.145291005427,0.996021962457,,,,,"2026-06-16T06:51:27.000+09:00",3811,52127,0,0.0290697674419,-0.0823643410853,-0.0697674418605,0,0.0197238658777,0.0670611439842,0.0827824992131,0.0154881624781,-0.0134031230098,-0.0273806860407,0.0139775630309,0.0408278349449,23.9142151125,"test",51897.5,-0.00573245339371,1.08278249921,0.994267546606,484026,260050.5,1.81177502062,63161000,0.248251397325,51116.9214318,44193.0785682,1.06977029631,-69,38645,409342,112049,80892,258648,-113816,-124714,-696174,,,,,,,,,,,,,,,0.051991599804,0.00483941499441,-0.0342401205141,0.0129120642955,,,0,0,1
"029780","삼성카드","KOSPI","KRW","1d","2026-06-16T00:00:00.000+09:00",51700,55000,50500,53100,848523,0.0290697674419,0.159388646288,0.0577689243028,67.1656092583,48833.1118337,49071.2177154,-238.105881661,-1177.89589609,939.790014431,47800,50809,2277.66512008,0.021990321331,0.170139126455,2.28775558507,,,,,"2026-06-17T06:51:27.000+09:00",21,190305,0,-0.0527306967985,-0.123352165725,-0.0941619585687,0,0.00193798449612,0.0872093023256,0.110878661088,0.0450904367336,-0.0044841032328,-0.0221825969132,0.0176984936804,0.042893881734,24.5311846772,"test",51777.5,0.0255419825214,1.11087866109,1.02554198252,627644,283562.4,2.99236781745,64009523,0.443987989945,51866.3251223,43733.6748777,1.15169407765,-234412,-202630,146286,-202795,-219239,-77803,440462,423309,-90659,,,,,,,,,,,,,,,0.0211350833959,-0.0148448304208,0.00793468404592,0.0439145978626,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2026-06-17T00:00:00.000+09:00",54500,54900,49500,50300,225566,-0.0527306967985,0.0922909880565,0.0254841997961,54.062010989,49058.7869362,49162.2386254,-103.45168913,-963.0070547,859.55536557,47862.5,50779,2500.68904007,0.024560777189,0.174589397958,-0.248382596108,,,,,"2026-06-18T06:51:27.000+09:00",-352,-27644,0,-0.0159045725646,-0.0854870775348,-0.0556660039761,0,0.0263653483992,0.101694915254,0.0509271350222,-0.00943303334055,-0.00205669362087,-0.0191452694771,0.0170885758563,0.0497154878742,23.1521284342,"test",51619.1666667,-0.0255557528696,1.05092713502,0.97444424713,643977.4,286625.6,0.786970877689,63783957,0.428555928012,52040.6425299,43684.3574701,0.791696607113,-315213,-305720,97157,-369151,-337836,-303298,686594,645226,182939,,,,,,,,,,,,,,,0.0157724657942,0.0130364785801,-0.0685031625927,-0.0657671753786,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2026-06-18T00:00:00.000+09:00",50300,50600,49050,49500,140907,-0.0159045725646,0.0421052631579,0.00609756097561,51.0005075701,49126.6658691,49187.2579865,-60.5921173273,-782.524067226,721.931949898,47877.5,50723,2432.78268006,0.024848905402,0.175420279271,-0.588734498986,,,,,"2026-06-19T06:51:27.000+09:00",-214,20220,0,-0.0010101010101,-0.0646464646465,-0.0464646464646,0,0,0.0308151093439,0.0338885697875,-0.0241113498807,-0.00122408317833,-0.0158085670147,0.0145844838363,0.0491471248498,22.665583326,"test",51440.8333333,-0.0377294302516,1.03388856979,0.962270569748,526790.6,285880.7,0.492887417724,63643050,0.37777821308,52076.8422104,43678.1577896,0.69318501788,-520867,-528812,-122957,-760420,-664213,-579817,1287120,1197390,681718,,,,,,,,,,,,,,,0.0225174408635,-0.0300689949223,-0.0384220134281,0.0141644223577,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2026-06-19T00:00:00.000+09:00",51000,51000,48200,49450,191843,-0.0010101010101,-0.0246548323471,0.0185375901133,50.8068522014,49176.4095816,49206.7203578,-30.3107762589,-632.081409032,601.770632773,47922.5,50654,2459.01248863,0.0246510714694,0.177212402585,-0.391144550084,,,,,"2026-06-22T06:51:27.000+09:00",1614,-10924,0,-0.0424671385238,-0.0728008088979,-0.0374115267947,0,0.030303030303,0.0565656565657,0.0318743805102,-0.0237691001698,-0.000612958063881,-0.0127822327408,0.0121692746769,0.0497272495173,22.9731499453,"test",51276.6666667,-0.0356237404928,1.03187438051,0.964376259507,375598.4,287810,0.666561273062,63451207,0.368542441194,52168.7306814,43676.2693186,0.679865404708,-203120,-439149,-89692,-484871,-703139,-541732,684658,1142402,607407,,,,,,,,,,,,,,,-0.00125995163198,-0.0343080934731,0.000249850621878,0.033297992463,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2026-06-22T00:00:00.000+09:00",49450,49550,46950,47350,152314,-0.0424671385238,-0.0823643410853,-0.0135416666667,43.3599186936,48895.4234921,49069.1855165,-173.76202441,-540.417532108,366.655507698,47890,50545,2469.08302516,0.0263212327148,0.177628089271,-0.538226771416,,,,,"2026-06-23T06:51:27.000+09:00",-295,-5491,0,-0.0168954593453,-0.00844772967265,0.00739176346357,0,0,0.0525783619818,-0.0112758404677,-0.0632110000989,-0.00366973652398,-0.011413253054,0.00774351653004,0.0521453648397,22.6990215572,"test",51069.1666667,-0.0728260692198,0.988724159532,0.92717393078,311830.6,285016.5,0.534404148532,63298893,0.381955781507,52143.3045976,43636.6954024,0.436519947301,-106299,-411950,-65395,-300790,-750675,-508265,403869,1162911,550228,,,,,,,,,,,,,,,0.00686335808546,0.00187256230667,-0.0493304966092,-0.0443397008304,,,0,1,-1
"029780","삼성카드","KOSPI","KRW","1d","2026-06-23T00:00:00.000+09:00",47000,47850,46050,46550,130250,-0.0168954593453,-0.123352165725,-0.0332294911734,40.9004641523,48534.5891087,48882.5791819,-347.990073254,-501.932040337,153.941967083,47810,50404,2421.2913805,0.0265502517103,0.179492052243,-0.629156991224,,,,,"2026-06-24T06:51:27.000+09:00",-518,27100,0,-0.0118152524168,0.0300751879699,0.0204081632653,1,-0.00739176346357,0.0380147835269,-0.0263543191801,-0.0764621855408,-0.00747561918912,-0.0107826431866,0.0033070239975,0.0520148524276,22.5254932425,"test",50900,-0.0854616895874,0.97364568082,0.914538310413,168176,285269.95,0.456585069686,63168643,0.336846380069,52100.7575089,43519.2424911,0.353172779236,116468,-177932,-82675,46619,-414799,-468047,-170128,586800,526553,,,,,,,,,,,,,,,-0.0999182625582,-0.0793886823627,0.0830228032129,0.0624932230174,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2026-06-24T00:00:00.000+09:00",47050,47100,45400,46000,146182,-0.0118152524168,-0.0854870775348,-0.0376569037657,39.2520363931,48144.6523227,48669.0547981,-524.402475359,-506.426127341,-17.9763480174,47720,50244,2369.77056761,0.0266194325399,0.182846961611,-0.559546155925,,,,,"2026-06-25T06:51:27.000+09:00",-2100,8867,0,0.00652173913043,0.029347826087,0.05,1,0.0107411385607,0.0365198711063,-0.0360435875943,-0.0844677971499,-0.0114000538121,-0.0110092636379,-0.00039079017429,0.0515167514698,22.6290043753,"test",50748.3333333,-0.0935662911754,0.963956412406,0.906433708825,152299.2,284326.75,0.514133826662,63022461,0.34128111407,52082.728504,43357.271496,0.302875654719,81372,-42564,-108428,76479,-257509,-435843,-162073,293735,524811,,,,,,,,,,,,,,,0.0325676756251,0.019954684135,-0.0443829280418,-0.0317699365517,,,0,1,1
"029780","삼성카드","KOSPI","KRW","1d","2026-06-25T00:00:00.000+09:00",46350,47600,46000,46300,88778,0.00652173913043,-0.0646464646465,-0.0096256684492,40.6569663575,47860.8596577,48493.5692575,-632.709599796,-531.682821832,-101.026777964,47697.5,50072,2314.78695564,0.0262492621282,0.183954314766,-0.767663863052,,,,,"2026-06-26T06:51:27.000+09:00",-1460,2838,0,-0.0097192224622,0.048596112311,0.0583153347732,1,0.00760869565217,0.0347826086957,-0.0292992295194,-0.0753315226074,-0.0136654341209,-0.0114834302772,-0.00218200384371,0.0499953986099,22.1367913909,"test",50608.3333333,-0.0851309072946,0.970700770481,0.914869092705,141873.4,280235.6,0.316797723059,63111239,0.392542203774,52084.5804643,43310.4195357,0.340725510806,67633,176550,-120790,73454,83199,-432814,-142713,-266922,536108,,,,,,,,,,,,,,,0.0542177919542,-0.0236443017233,-0.0476960528238,0.0301660408537,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2026-06-26T00:00:00.000+09:00",46700,47800,44750,45850,118027,-0.0097192224622,-0.0728008088979,-0.0244680851064,39.1927520261,47551.4966334,48297.7493125,-746.252679058,-574.596793278,-171.655885781,47640,49923,2367.30217309,0.0262971065536,0.186893728851,-0.625226036464,,,,,"2026-06-29T06:51:27.000+09:00",-2088,-783,0,0.0239912758997,0.0883315158124,0.0905125408942,1,0.00863930885529,0.0658747300216,-0.0375734676742,-0.0815856418885,-0.0162759581038,-0.0125321001805,-0.00374385792324,0.0516314541569,22.4117991687,"test",50474.1666667,-0.0916145222804,0.962426532326,0.90838547772,127110.2,275317.5,0.428694144034,62993212,0.338821542401,52091.8086212,43188.1913788,0.298958114297,97454,122642,-119249,36647,106719,-444684,-137458,-235316,545810,,,,,,,,,,,,,,,-0.0581268266464,-0.041044818148,0.0484076041842,0.0313255956858,,,0,0,1
"029780","삼성카드","KOSPI","KRW","1d","2026-06-29T00:00:00.000+09:00",46050,47000,45700,46950,93684,0.0239912758997,-0.00844772967265,0.0129449838188,44.4584122087,47458.9586898,48197.9160301,-738.957340257,-607.468902673,-131.488437584,47670,49784,2291.06630359,0.026656301488,0.185636063697,-0.695586115552,,,,,"2026-06-30T06:51:26.000+09:00",2031,9889,0,0.0212992545261,0.0351437699681,0.0298189563365,1,0.00436205016358,0.0283533260632,-0.0151038388924,-0.0569259199743,-0.0157392404741,-0.0129386347747,-0.00280060569934,0.0487980043362,22.2045211808,"test",50366.6666667,-0.0678358702846,0.984896161108,0.932164129715,115384.2,270427.95,0.346428688307,63086896,0.397671357565,52094.6355782,43245.3644218,0.41863736716,50802,114537,-149472,32582,75863,-469447,-84388,-194522,604413,,,,,,,,,,,,,,,-0.00196880115941,0.0812807592469,0.0259600770591,-0.0572894833472,,,0,0,1
"029780","삼성카드","KOSPI","KRW","1d","2026-06-30T00:00:00.000+09:00",47100,48700,46600,47950,98617,0.0212992545261,0.0300751879699,0.0390032502709,48.7991785337,47534.5035068,48179.5518797,-645.048372932,-614.984796725,-30.0635762067,47760,49657,2277.41871047,0.0269836239762,0.183006470003,-0.650677739292,,,,,"2026-07-01T06:51:26.000+09:00",390,-3162,0,-0.0125130344108,0.0239833159541,-0.00104275286757,1,0.00319488817891,0.0447284345048,0.00397822445561,-0.0343758181122,-0.0134525208119,-0.0128255432059,-0.000626977605979,0.0474956978201,22.27691302,"test",50277.5,-0.0462930734424,1.00397822446,0.953706926558,109057.6,265464.45,0.371488536412,63185513,0.460953057933,52130.1945037,43389.8054963,0.521738162894,48790,108872,-161382,11145,47725,-492982,-62472,-159266,644490,,,,,,,,,,,,,,,0.00974787513476,-0.00476878455739,0.0115513793913,0.0260680390835,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2026-07-01T00:00:00.000+09:00",48200,49150,46400,47350,78488,-0.0125130344108,0.029347826087,0.0128342245989,46.4533251945,47506.1183519,48118.1035923,-611.985240435,-614.384885467,2.39964503182,47790,49514,2311.17451687,0.0270495424252,0.182056554619,-0.699135069412,,,,,"2026-07-02T06:51:26.000+09:00",-880,-216,0,0.025343189018,0.0274551214361,0.00316789862724,1,0.00521376433785,0.0573514077164,-0.00920694706005,-0.0437048107606,-0.0129247146871,-0.0129753935685,5.06788813479e-05,0.048810443862,22.0360231247,"test",50203.3333333,-0.056835535489,0.99079305294,0.943164464511,95518.8,259731.75,0.302188700457,63107025,0.418836549632,52140.2413726,43439.7586274,0.449428093488,20582,61852,-207616,17365,47605,-480636,-38009,-111252,674151,,,,,,,,,,,,,,,-0.0204176733739,0.0143749044948,0.00790463896301,-0.0268879389056,,,0,1,1
"029780","삼성카드","KOSPI","KRW","1d","2026-07-02T00:00:00.000+09:00",47450,49000,46400,48550,116925,0.025343189018,0.048596112311,0.0520043336945,51.4773055618,47666.7155285,48150.0959188,-483.380390298,-588.183986433,104.803596135,47910,49393,2331.80490852,0.027351159103,0.179282725348,-0.539950062008,,,,,"2026-07-03T06:51:26.000+09:00",3640,26188,0,0.0278063851699,0.0298661174047,-0.0319258496395,1,0.00211193241816,0.0549102428722,0.0133583802964,-0.0170671957565,-0.00995634171571,-0.0121150151686,0.00215867345284,0.0480289373537,22.4596374565,"test",50140.8333333,-0.0317273014343,1.0133583803,0.968272698566,101148.2,257462.8,0.454143278175,63223950,0.476754700096,52204.7176857,43615.2823143,0.574510136269,-4367,42537,-259130,13435,15844,-508463,-9030,-60839,755409,,,,,,,,,,,,,,,-0.078921792372,-0.067391187389,0.10426498139,0.092734376407,,,0,0,1
"029780","삼성카드","KOSPI","KRW","1d","2026-07-03T00:00:00.000+09:00",48200,50400,47900,49900,146928,0.0278063851699,0.0883315158124,0.0765911542611,56.4299862585,48010.2977549,48279.7184434,-269.420688449,-524.431326836,255.010638388,48087.5,49301,2343.81884363,0.0278854116613,0.179486926309,-0.427307805421,,,,,"2026-07-06T06:51:26.000+09:00",2023,18482,0,-0.0260521042084,-0.0250501002004,-0.0661322645291,0,-0.00720906282183,0.0514933058702,0.0376917078243,0.0121498549725,-0.00539921219336,-0.0105096458284,0.00511043363502,0.0469703175075,22.7154742317,"test",50090.8333333,-0.00380974562877,1.03769170782,0.996190254371,106928.4,258037.35,0.569405940652,63370878,0.477919766266,52403.0387844,43771.9612156,0.709996954092,-5586,5832,-240688,4259,15337,-570280,2271,-19537,801198,,,,,,,,,,,,,,,0.0575633916442,0.00194988000738,-0.0297570064743,0.0258565051625,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2026-07-06T00:00:00.000+09:00",49850,50300,48200,48600,108035,-0.0260521042084,0.0351437699681,0.08,51.0286213023,48101.0211772,48303.4430031,-202.421825878,-460.029426645,257.607600767,48267.5,49187,2326.40321194,0.0277098479461,0.169026749602,-0.563411998564,,,,,"2026-07-07T06:51:26.000+09:00",-1259,20175,0,0.0102880658436,-0.0123456790123,-0.0380658436214,0,-0.00100200400802,0.0420841683367,0.00688869322008,-0.0119340476142,-0.00416505814564,-0.00946562606265,0.00530056791701,0.0478683788465,22.3815893378,"test",50020.8333333,-0.0284048313203,1.00688869322,0.97159516868,109798.6,255259.85,0.423235381514,63262843,0.494001112983,52346.7493182,44188.2506818,0.540755047567,-43953,-32903,-291671,24802,39825,-554095,20403,-6461,837214,,,,,,,,,,,,,,,-0.00457572258337,-0.0245736460888,-0.021476381625,-0.00147845811959,,,0,0,1
"029780","삼성카드","KOSPI","KRW","1d","2026-07-07T00:00:00.000+09:00",48950,49500,48000,49100,88125,0.0102880658436,0.0239833159541,0.0720524017467,52.8961253257,48254.7102269,48362.4472251,-107.736998213,-389.570940958,281.833942745,48432.5,49083,2267.37441109,0.0275746189307,0.162326461908,-0.62869346173,,,,,"2026-07-08T06:51:26.000+09:00",1477,13646,0,-0.0091649694501,-0.020366598778,-0.0498981670061,0,0.00720164609054,0.0308641975309,0.0137820678264,0.000346352097468,-0.00219423621616,-0.00793423505007,0.00573999883392,0.0461787049101,22.1881258541,"test",49945.8333333,-0.0169350129307,1.01378206783,0.983064987069,107700.2,253144.45,0.348121398672,63350968,0.489772736475,52363.4381832,44501.5618168,0.58490339569,-74807,-81060,-352750,29768,34467,-551846,46331,47964,898807,,,,,,,,,,,,,,,-0.0490627014419,-0.0186997532671,0.0593507672855,0.0289878191108,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2026-07-08T00:00:00.000+09:00",49600,50200,47950,48650,89721,-0.0091649694501,0.0274551214361,0.056460369164,51.0107068875,48315.5240381,48383.7474306,-68.2233925131,-325.301431269,257.078038756,48562.5,48970,2266.13338172,0.0277161582342,0.155514751388,-0.609068641664,,,,,"2026-07-09T06:51:26.000+09:00",760,8042,0,0.0277492291881,-0.0236382322713,-0.0339157245632,0,0.010183299389,0.0458248472505,0.0018018018018,-0.00653461302838,-0.00140233078136,-0.00668656590482,0.00528423512346,0.046580336726,22.1968672222,"test",49856.6666667,-0.0242027144481,1.0018018018,0.975797285552,109946.8,250435.55,0.358259839707,63261247,0.448427749175,52338.5925571,44786.4074429,0.511586050749,-54285,-69035,-355467,20519,18491,-529249,33782,52254,879963,,,,,,,,,,,,,,,-0.0534879073601,-0.0556163757323,0.04432293791,0.0464514062822,,,0,0,1
"029780","삼성카드","KOSPI","KRW","1d","2026-07-09T00:00:00.000+09:00",48700,51700,47350,50000,181498,0.0277492291881,0.0298661174047,0.0526315789474,56.0695945821,48574.6741861,48503.4698432,71.2043429216,-246.000276431,317.204619353,48687.5,48888,2414.98099731,0.0275363287904,0.155793907749,-0.173366434572,,,,,"2026-07-10T06:51:18.000+09:00",4521,-6520,0,-0.027,-0.056,-0.044,0,0.00102774922919,0.0894141829394,0.0269576379974,0.0227458681067,0.00142408685843,-0.00492000552862,0.00634409238706,0.0482996199463,22.9287781979,"test",49775,0.00452034153692,1.026957638,1.00452034154,122861.4,223168.4,0.813278223978,63442745,0.381035576721,52480.1079418,44894.8920582,0.673033967675,-38467,-67003,-376728,7180,33570,-531600,32006,34575,904204,,,,,,,,,,,,,,,0.00622620498179,0.0114649681529,0.0215230242063,0.0162842610352,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2026-07-10T00:00:00.000+09:00",50500,51000,48400,48650,200447,-0.027,-0.0250501002004,-0.0404339250493,50.4582058817,48586.2627729,48514.3239289,71.9388439839,-182.412452348,254.351296332,48585,48793,2428.19664036,0.023943889998,0.151429464949,0.0843539638252,,,,,"2026-07-13T06:51:18.000+09:00",-2297,-42022,0,-0.0133607399794,-0.0215827338129,-0.0195272353546,0,0.01,0.052,0.00133786147988,-0.00293074826307,0.00147870182906,-0.0037494851459,0.00522818697497,0.049911544509,23.0007122393,"test",49697.5,-0.0210775189899,1.00133786148,0.97892248101,133565.2,185800.55,1.07882888398,63242298,0.148667751522,52263.6002773,44906.3997227,0.50883488217,-126,-75600,-386275,11701,41909,-539174,-11033,34660,922209,,,,,,,,,,,,,,,0.0252375577866,0.0546977329975,-0.0522375577866,-0.0816977329975,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2026-07-13T00:00:00.000+09:00",48650,49200,47450,48000,103807,-0.0133607399794,-0.0123456790123,-0.0697674418605,47.9689615563,48496.0685001,48476.2258601,19.8426400414,-141.96143387,161.804073912,48405,48685,2379.75402319,0.0236335499406,0.141044703102,-0.394024156503,,,,,"2026-07-14T06:51:18.000+09:00",623,1745,0,0.00208333333333,-0.00625,-0.0135416666667,0,0,0.0359712230216,-0.00836690424543,-0.0140700421074,0.000413388334195,-0.0029575298723,0.00337091820649,0.0495782088165,22.3292449749,"test",49599.1666667,-0.0322418051379,0.991633095755,0.967758194862,132719.6,167433.25,0.619990354365,63138491,-0.00672178315836,51818.6344268,44991.3655732,0.440679060883,-42278,-67360,-397676,-12103,-18414,-653401,56191,88042,1049970,,,,,,,,,,,,,,,-0.0894884121595,-0.0454605161028,0.0761276721801,0.0320997761234,,,0,1,-1
"029780","삼성카드","KOSPI","KRW","1d","2026-07-14T00:00:00.000+09:00",48150,49200,47700,48100,167952,0.00208333333333,-0.020366598778,-0.0941619585687,48.3907884571,48435.1348847,48448.3572778,-13.2223931334,-116.213625723,102.991232589,48155,48585,2316.91445011,0.0224879252427,0.109986006013,0.832267559966,,,,,"2026-07-15T06:51:18.000+09:00",3455,27361,0,-0.012474012474,-0.012474012474,-0.0176715176715,0,0.003125,0.03125,-0.00114214515627,-0.00998250488834,-0.000274893828137,-0.00241608369486,0.00214118986673,0.0481686995865,22.8124709595,"test",49495.8333333,-0.0282010270225,0.998857854844,0.971798972978,148685,133404.7,1.25896613837,63306443,-0.263513954156,50803.1880598,45506.8119402,0.489615541125,55721,63525,-86595,-74888,-71086,-403693,19554,7798,483296,,,,,,,,,,,,,,,0.00733076438277,-0.0192403923139,-0.00524743104944,0.0213237256472,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2026-07-15T00:00:00.000+09:00",47950,49000,47200,47500,131011,-0.012474012474,-0.0236382322713,-0.0556660039761,45.9820162957,48291.2679794,48378.1085906,-86.8406112261,-110.339022824,23.4984115974,48015,48471,2279.99198939,0.0197291469459,0.102877769504,0.0653327383373,,,,,"2026-07-16T06:51:18.000+09:00",-1008,-23262,0,-0.00631578947368,0.0168421052632,-0.0115789473684,1,-0.0031185031185,0.037422037422,-0.0107258148495,-0.0200325968105,-0.00182822339423,-0.00232292679629,0.000494703402052,0.0479998313555,22.5515215583,"test",49379.1666667,-0.038055860265,0.98927418515,0.961944139735,156943,128676.95,1.01813883528,63175432,-0.236454547609,50484.8380514,45545.1619486,0.395742152058,46379,25064,-24683,-82949,-61559,-252972,35473,36351,271088,,,,,,,,,,,,,,,0.0623582617624,0.0579734176892,-0.0748322742364,-0.0704474301632,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2026-07-16T00:00:00.000+09:00",47550,48150,46600,47200,97026,-0.00631578947368,-0.056,-0.0464646464646,44.7817199541,48123.3805979,48290.8412876,-167.460689661,-121.763356191,-45.6973334698,47900,48361,2227.84970443,0.0195169463597,0.100025929231,-0.812588317084,,,,,"2026-07-20T06:51:18.000+09:00",-1636,6652,0,0.00847457627119,0.0381355932203,0.0233050847458,1,0.00105263157895,0.0326315789474,-0.0146137787056,-0.0240069477472,-0.00354789596739,-0.00257973212269,-0.000968163844699,0.0472002056023,22.2448834346,"test",49255.8333333,-0.0417378652275,0.985386221294,0.958262134773,140048.6,126482.9,0.767107648544,63078406,-0.22320961964,50295.6210051,45504.3789949,0.353900095525,43012,14119,166203,-19025,-44619,87994,-25098,30938,-262248,,,,,,,,,,,,,,,-0.0636715945423,-0.0453202801924,0.0573558050686,0.0390044907187,,,0,1,0
"029780","삼성카드","KOSPI","KRW","1d","2026-07-20T00:00:00.000+09:00",46600,47950,46050,47600,97881,0.00847457627119,-0.0215827338129,-0.0374115267947,46.7766430337,48042.8605059,48239.6678589,-196.80735294,-136.772155541,-60.035197399,47807.5,48275,2204.4318684,0.019654487024,0.0957841967771,-0.714470688506,,,,,"2026-07-21T06:51:18.000+09:00",1186,2287,0,0.00210084033613,0.0504201680672,0.00525210084034,1,-0.0127118644068,0.0402542372881,-0.00434032317105,-0.0139823925427,-0.00413460825504,-0.0028733646122,-0.00126124364284,0.0463115938739,22.2620957745,"test",49140.8333333,-0.0313554579525,0.995659676829,0.968644542048,119535.4,121784.8,0.803720989812,63176287,-0.112871228593,50097.1014937,45517.8985063,0.454686437668,-6528,57123,109997,-440,-83227,80738,6827,25658,-194535,,,,,,,,,,,,,,,-0.0446192417089,-0.0532935946656,0.0530938179801,0.0617681709368,,,0,0,1
"029780","삼성카드","KOSPI","KRW","1d","2026-07-21T00:00:00.000+09:00",48000,48100,46800,47700,71364,0.00210084033613,-0.00625,0.00739176346357,47.2893466389,47990.1127358,48199.6924619,-209.57972613,-151.333669659,-58.2460564718,47825,48195,2139.82959209,0.0172918077011,0.0953760469729,-1.34799451131,,,,,"2026-07-22T06:51:18.000+09:00",2180,-111,0,-0.0041928721174,0.0136268343816,-0.0157232704403,1,0.00840336134454,0.0273109243697,-0.00261369576581,-0.0102707749767,-0.00439370495032,-0.00317261361968,-0.00122109133065,0.0448601591632,21.9482354967,"test",49030.8333333,-0.0271427843024,0.997386304234,0.972857215698,113046.8,117737.3,0.606129068698,63247651,-0.0217611581037,50105.6797232,45544.3202768,0.472595889128,9515,76857,91131,2759,-46697,50577,-12426,-32266,-145207,,,,,,,,,,,,,,,0.0355540823201,0.00493570247052,-0.033453241984,-0.00283486213438,,,0,0,1
"029780","삼성카드","KOSPI","KRW","1d","2026-07-22T00:00:00.000+09:00",47700,48650,47350,47500,81449,-0.0041928721174,-0.012474012474,0.0204081632653,46.3281250616,47914.7107764,48147.8633907,-233.15261423,-167.697458573,-65.455155657,47872.5,48121,2079.84176408,0.0168686756469,0.0923699241712,-0.962960354269,,,,,"2026-07-23T06:51:18.000+09:00",2,3154,0,0.0168421052632,0.00842105263158,-0.0294736842105,1,0,0.0272536687631,-0.00778108517416,-0.0129049687247,-0.00490847608905,-0.00353047281206,-0.00137800327699,0.0437861424017,22.0762173268,"test",48917.5,-0.0289773598405,0.992218914826,0.971022640159,95746.2,115297.25,0.706426215716,63166202,-0.00105856817921,50083.4895974,45661.5104026,0.415761702264,18401,-23201,68136,-21938,8331,19437,2798,14182,-89322,,,,,,,,,,,,,,,0.00737260945917,-0.00298669923275,-0.0115654815766,-0.00120617288465,,,0,0,1
"029780","삼성카드","KOSPI","KRW","1d","2026-07-23T00:00:00.000+09:00",47650,48400,47200,48300,82938,0.0168421052632,0.0168421052632,0.05,50.6492665216,47973.9860416,48159.1327691,-185.146727536,-171.187312366,-13.9594151705,47987.5,48079,2016.99592379,0.0169233323773,0.0851168333045,-0.832436568381,,,,,"2026-07-24T06:51:18.000+09:00",-265,16942,0,0.0144927536232,-0.0165631469979,-0.0424430641822,0,0.00315789473684,0.0252631578947,0.0065121125293,0.00459660142682,-0.00383326558046,-0.00354425077361,-0.000289014806843,0.0417597499749,22.1110354596,"test",48817.5,-0.0106007067138,1.00651211253,0.989399293286,86131.6,112135.05,0.739626013454,63249140,0.101074106624,50029.7720191,45945.2279809,0.576507927709,-13249,-2505,15376,3432,3154,7691,9375,-440,-23087,,,,,,,,,,,,,,,0.0440134163026,0.0521775020304,-0.0271713110394,-0.0353353967672,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2026-07-24T00:00:00.000+09:00",48350,49150,47700,49000,78281,0.0144927536232,0.0381355932203,0.0583153347732,54.1292731806,48131.8343429,48221.4192307,-89.5848877897,-154.86682745,65.2819396607,48122.5,48066,1976.49621495,0.0171042357682,0.0803042329698,-0.938961887487,,,,,"2026-07-27T06:51:18.000+09:00",-3454,28924,0,0.0204081632653,-0.0408163265306,-0.0540816326531,0,0.00103519668737,0.0300207039337,0.0182347134916,0.0194316148629,-0.00182826301612,-0.00316054749899,0.00133228448287,0.0403366574479,22.0676357734,"test",48732.5,0.00548914995126,1.01823471349,1.00548914995,82382.6,111610.2,0.701378547839,63327421,0.0968468831702,50054.7202255,46190.2797745,0.727070389907,-21281,12564,2217,17875,-9797,-5002,5223,-1945,2729,,,,,,,,,,,,,,,-0.0572462022097,-0.053221642962,0.0717389558329,0.0677143965852,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2026-07-27T00:00:00.000+09:00",49200,50400,48700,50000,146601,0.0204081632653,0.0504201680672,0.0905125408942,58.6185726129,48419.244444,48353.1659543,66.0784896502,-110.67776403,176.75625368,48330,48096,1956.74648531,0.0172452159899,0.0744119897402,0.924793554706,,,,,"2026-07-28T06:51:18.000+09:00",548,27576,0,-0.033,-0.068,-0.075,0,0.00408163265306,0.034693877551,0.0345541071798,0.0395874916833,0.001321569793,-0.00221355528061,0.00353512507361,0.0391349297061,22.7152481742,"test",48675.8333333,0.0272037801099,1.03455410718,1.02720378011,92126.6,113038.9,1.29690752475,63474022,0.212674574859,50128.1657321,46531.8342679,0.964362091384,-6289,-22962,-35607,31090,39861,13880,-23328,-15973,24808,,,,,,,,,,,,,,,0.00973452385579,0.0222394482906,0.0106736394095,-0.0018312850253,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2026-07-28T00:00:00.000+09:00",47750,50400,43000,48350,127021,-0.033,0.0136268343816,0.0298189563365,49.9346901121,48408.5914526,48352.9314392,55.6600134033,-77.4102085436,133.070221947,48400,48049,2345.55030778,0.0184537011877,0.0695517274956,0.340864817987,,,,,"2026-07-29T06:51:18.000+09:00",2982,-31876,0,-0.00930713547053,-0.0330920372285,-0.0341261633919,0,-0.045,0.148,-0.00103305785124,0.00626443838581,0.0011511895223,-0.00160103843937,0.00275222796167,0.0485118988166,22.5383292071,"test",48591.6666667,-0.0049734179386,0.998966942149,0.995026582061,103258,114705.75,1.10736384183,63347001,0.113379233386,50083.1518054,46716.8481946,0.485146913119,-32740,-44760,-68166,65542,65937,40651,-25935,-13949,35366,,,,,,,,,,,,,,,-0.108365466455,-0.0771513741077,0.0753654664545,0.0441513741077,,,0,1,-1
"029780","삼성카드","KOSPI","KRW","1d","2026-07-29T00:00:00.000+09:00",48150,49850,46700,47900,152688,-0.00930713547053,0.00842105263158,-0.00104275286757,47.8526093252,48330.3466137,48319.3809622,10.9656515188,-59.7350365311,70.7006880499,48397.5,48003,2403.01100009,0.018024069566,0.0696715374087,0.957608581348,,,,,"2026-07-30T06:51:18.000+09:00",3206,-28622,0,-0.00835073068894,-0.0260960334029,-0.0292275574113,0,-0.00413650465357,0.0651499482937,-0.0102794565835,-0.00214569922713,0.000228928006655,-0.00124707800691,0.00147600601357,0.0501672442607,22.7130226862,"test",48505,-0.0124729409339,0.989720543416,0.987527059066,117505.8,117409.3,1.30047619737,63194313,0.00374757365899,50083.4641159,46711.5358841,0.352458306996,-88043,-93880,-134616,88182,100323,72035,16722,11979,81923,,,,,,,,,,,,,,,-0.0598340543789,-0.0611603031806,0.0505269189084,0.05185316771,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2026-07-30T00:00:00.000+09:00",47750,48850,46950,47500,122715,-0.00835073068894,-0.0165631469979,0.00316789862724,46.0159208706,48202.6009809,48258.6860761,-56.0850952742,-59.0050482797,2.9199530055,48405,47972,2367.08164294,0.0179007193693,0.0689392551366,0.0865576849323,,,,,"2026-07-31T06:51:18.000+09:00",-1965,-6312,0,-0.0105263157895,-0.0105263157895,-0.0115789473684,0,-0.00313152400835,0.0396659707724,-0.0186964156595,-0.00983907279246,-0.00118073884788,-0.00124221154273,6.14726948527e-05,0.049833297746,22.4861048628,"test",48410,-0.018797769056,0.98130358434,0.981202230944,125461.2,119620.65,1.02586802529,63071598,-0.014808061986,50073.5023224,46736.4976776,0.228798699341,-71326,-81039,-127515,31778,68207,28293,59725,34377,122542,,,,,,,,,,,,,,,-0.0123039108355,-0.0270115289431,0.00395318014656,0.0186607982541,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2026-07-31T00:00:00.000+09:00",48200,48200,46550,47000,216408,-0.0105263157895,-0.0408163265306,-0.0319258496395,43.7551638769,48017.5854453,48165.4500705,-147.864625152,-76.7769636541,-71.0876614975,48327.5,47928,2315.86152558,0.0170818031983,0.0734553927257,2.21299308365,,,,,"2026-08-03T06:51:18.000+09:00",-6436,-60051,0,-0.00851063829787,0.0170212765957,-0.00106382978723,1,0.0147368421053,0.0347368421053,-0.0274688324453,-0.0193623768987,-0.00314605585429,-0.00163355241817,-0.00151250343612,0.0492736494805,23.0428236746,"test",48315,-0.027217220325,0.972531167555,0.972782779675,153086.6,124594.8,1.73689431662,62855190,-0.147983703975,50102.457746,46552.542254,0.126047436056,-64742,-88221,-128541,-23633,24429,3583,103187,84015,147583,,,,,,,,,,,,,,,0.179114910719,0.116287726046,-0.189641226508,-0.126814041836,,,0,1,0
"029780","삼성카드","KOSPI","KRW","1d","2026-08-03T00:00:00.000+09:00",47100,47200,46100,46600,111388,-0.00851063829787,-0.068,-0.0661322645291,41.9783348386,47799.4953768,48049.490806,-249.995429185,-111.42065676,-138.574772425,48162.5,47889,2229.01427376,0.0157510590621,0.0736297979568,-0.277058653461,,,,,"2026-08-04T06:51:17.000+09:00",-645,-4384,0,0.00321888412017,0.0236051502146,-0.0128755364807,1,0.00212765957447,0.0234042553191,-0.03244225279,-0.0269164108668,-0.00536470878079,-0.00239100121803,-0.00297370756276,0.0478329243295,22.3701307011,"test",48226.6666667,-0.0337296101742,0.96755774721,0.966270389826,146044,122817.8,0.906936942365,62743802,-0.255287100078,49935.597572,46389.402428,0.0593869100515,5558,-82033,-123472,-75082,-5849,-7306,73317,108624,152969,,,,,,,,,,,,,,,-0.0512474508942,0.0244387017895,0.0427368125963,-0.0329493400874,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2026-08-04T00:00:00.000+09:00",46900,47100,46200,46750,103583,0.00321888412017,-0.0330920372285,-0.0380658436214,42.9145119056,47638.0345496,47953.2322278,-315.197678166,-152.176061041,-163.021617125,48070,47864,2134.08468277,0.0149053302826,0.0775078412129,-0.459841050962,,,,,"2026-08-05T06:51:17.000+09:00",-1064,-5901,0,-0.00213903743316,0.0128342245989,-0.0299465240642,1,0.00643776824034,0.019313304721,-0.0274599542334,-0.0232742771185,-0.00674219632441,-0.00325510290998,-0.00348709341443,0.0456488702198,22.3006980376,"test",48144.1666667,-0.0289581638482,0.972540045767,0.971041836152,141356.4,122595.2,0.844918887526,62847385,-0.169443012451,49932.9009636,46207.0990364,0.14571385548,49888,1589,-33674,-76722,-74057,-73231,26498,86810,128637,,,,,,,,,,,,,,,0.0162206649674,0.0588187427951,-0.0130017808472,-0.055599858675,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2026-08-05T00:00:00.000+09:00",46850,47400,46500,46650,107564,-0.00213903743316,-0.0260960334029,-0.0498981670061,42.4230799094,47486.0292343,47856.6965072,-370.667272916,-195.874303416,-174.7929695,47947.5,47834,2045.93577686,0.0146440632877,0.0791597164784,-0.392738769775,,,,,"2026-08-06T06:51:17.000+09:00",39,-10578,0,0.0075026795284,0.0128617363344,-0.0075026795284,1,0.00213903743316,0.0192513368984,-0.0270608478023,-0.0247522682611,-0.00794570788673,-0.00419880607538,-0.00374690181135,0.0438571441985,22.3362695047,"test",48068.3333333,-0.0295066051801,0.972939152198,0.97049339482,132331.6,123567.15,0.870490255703,62739821,-0.247293475653,49845.2552529,46049.7447471,0.158148752849,78596,78418,24862,-64901,-128654,-91086,-14533,52760,86719,,,,,,,,,,,,,,,0.0376335715802,0.0241699969259,-0.0397726090134,-0.0263090343591,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2026-08-06T00:00:00.000+09:00",46700,47350,46500,47000,102674,0.0075026795284,-0.0105263157895,-0.0339157245632,44.8054444695,47411.2555059,47793.2375067,-381.982000735,-233.09584288,-148.886157855,47865,47818,1960.5117928,0.014712240149,0.0798843239336,-0.534444862686,,,,,"2026-08-07T06:51:17.000+09:00",1419,25733,0,0.0170212765957,-0.00106382978723,-0.018085106383,0,0.0010718113612,0.0182207931404,-0.0180716598767,-0.0171065289222,-0.00812727661138,-0.00495948601873,-0.00316779059266,0.0417130168681,22.2972170802,"test",48011.6666667,-0.0210712674003,0.981928340123,0.9789287326,128323.4,124214.8,0.826584271761,62842495,-0.168559624135,49776.8315825,45953.1684175,0.273777144415,94575,83868,25388,-65808,-103435,-93633,-30050,18849,89137,,,,,,,,,,,,,,,-0.0457514556868,0.00260133318326,0.0532541352152,0.00490134634515,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2026-08-07T00:00:00.000+09:00",47000,47950,47000,47800,55271,0.0170212765957,0.0170212765957,-0.044,49.9074354083,47471.0623512,47793.7384321,-322.676080927,-251.011890489,-71.6641904375,47755,47839,1888.33237903,0.0137990824981,0.0687643014664,-1.5380621172,,,,,"2026-08-10T06:51:17.000+09:00",702,3807,0,-0.0020920502092,0.010460251046,-0.0251046025105,1,0,0.0202127659574,0.00094230970579,-0.000815234432158,-0.00675054562609,-0.00525129478011,-0.00149925084597,0.039504861486,21.6947845565,"test",47980.8333333,-0.00376886604026,1.00094230971,0.99623113396,96096,117903.45,0.468781871947,62897766,-0.231112405956,49396.9196083,46113.0803917,0.513703472379,55373,121704,60166,-35168,-85592,-115579,-20602,-36979,76029,,,,,,,,,,,,,,,-0.00597327353178,-0.00356755273367,0.0229945501275,0.0205888293294,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2026-08-10T00:00:00.000+09:00",47850,48000,46700,47700,58751,-0.0020920502092,0.0236051502146,-0.0195272353546,49.2940511163,47506.2835279,47786.7948445,-280.511316622,-256.911775716,-23.5995409062,47707.5,47853,1846.30863767,0.0125694778405,0.0666453092226,-1.37099037078,,,,,"2026-08-11T06:51:17.000+09:00",1390,-14767,0,-0.00733752620545,0.00314465408805,-0.0272536687631,1,0.0010460251046,0.0271966527197,-0.000157207986166,-0.00319729170585,-0.0058807403904,-0.00538599110516,-0.000494749285245,0.038706680035,21.7537501304,"test",47967.5,-0.00557669255225,0.999842792014,0.994423307448,85568.6,110818.65,0.530154446025,62839015,-0.181956286239,49297.2405449,46117.7594551,0.497641124514,6762,79622,31750,4144,-49428,-98643,-10972,-31529,86780,,,,,,,,,,,,,,,0.00653323256806,0.0696786469874,-0.00862528277727,-0.0717706971966,,,0,1,0
"029780","삼성카드","KOSPI","KRW","1d","2026-08-11T00:00:00.000+09:00",47650,47700,47000,47350,86587,-0.00733752620545,0.0128342245989,-0.0135416666667,47.111583414,47482.2399082,47754.4396709,-272.199762633,-259.969373099,-12.2303895334,47675,47873,1764.42944926,0.0123374801449,0.0667464634777,-0.609865670206,,,,,"2026-08-12T06:51:17.000+09:00",-61,-8351,0,-0.00211193241816,-0.00844772967265,-0.0274551214361,0,-0.00104821802935,0.0146750524109,-0.00681699003671,-0.0109247383703,-0.0057486750292,-0.00549037746778,-0.000258297561424,0.0372635575346,22.1342270667,"test",47911.6666667,-0.0117229623961,0.993183009963,0.988277037604,82169.4,109957.65,0.787457716675,62752428,-0.175550768864,49266.0688232,46083.9311768,0.397867397289,-28543,5437,39123,19983,-6730,-61547,8676,1027,41622,,,,,,,,,,,,,,,0.00728134534245,0.00394396526502,-0.0146188715479,-0.0112814914705,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2026-08-12T00:00:00.000+09:00",47300,47550,47000,47250,88580,-0.00211193241816,0.0128617363344,-0.0176715176715,46.478412093,47446.5106916,47717.0737693,-270.563077739,-262.088114027,-8.47496371194,47632.5,47895,1677.6844886,0.0123256468298,0.0667106162598,-0.481466127549,,,,,"2026-08-13T06:51:17.000+09:00",-900,-13988,0,-0.00634920634921,-0.0243386243386,-0.037037037037,0,-0.00105596620908,0.0116156282999,-0.00803023145961,-0.0134669589728,-0.00572620270348,-0.00554683839211,-0.000179364311364,0.0355065500233,22.1548693106,"test",47862.5,-0.0127970749543,0.99196976854,0.987202925046,78372.6,105989.05,0.835746711571,62663848,-0.303142164214,49221.2967145,46043.7032855,0.379625884007,-35688,7420,-31243,11615,-9076,-29076,24168,1722,80643,,,,,,,,,,,,,,,0.0367991326178,0.00124731884734,-0.0389110650359,-0.0033592512655,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2026-08-13T00:00:00.000+09:00",47500,47650,46450,46950,222566,-0.00634920634921,-0.00106382978723,-0.0115789473684,44.5442574429,47370.1244313,47660.2534901,-290.129058774,-267.696302977,-22.4327557977,47605,47899,1643.56416799,0.012106297158,0.067884800384,2.54630507209,,,,,"2026-08-14T06:51:12.000+09:00",3925,-23855,0,0.0287539936102,-0.0149094781683,-0.0276890308839,0,0.00529100529101,0.0253968253968,-0.0137590589224,-0.0198125221821,-0.00617953266825,-0.0057017316928,-0.000477800975456,0.0350066915439,23.0698174505,"test",47827.5,-0.0183471851968,0.986240941078,0.981652814803,102351,110566.8,2.01295506427,62441282,-0.331993871578,49220.8279611,45989.1720389,0.297317531398,23082,8129,8453,-41419,-25039,-57113,17963,16484,69270,,,,,,,,,,,,,,,0.0356130985676,0.00286409519042,-0.0419623049168,-0.00921330153962,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2026-08-14T00:00:00.000+09:00",46900,48650,46850,48300,177189,0.0287539936102,0.010460251046,0.0233050847458,53.8510304104,47513.1822111,47707.6421205,-194.459909343,-253.04902425,58.589114907,47660,47942,1654.73815599,0.0135873652932,0.0684745081616,1.35625748779,,,,,"2026-08-18T06:51:12.000+09:00",-820,63469,0,-0.00931677018634,-0.0403726708075,-0.0569358178054,0,-0.0010649627263,0.038338658147,0.0134284515317,0.00746735638897,-0.00402608507956,-0.00523911023292,0.00121302515335,0.0342595891509,22.8701590782,"test",47812.5,0.0101960784314,1.01342845153,1.01019607843,126734.6,114574.95,1.5464898741,62618471,-0.200713594027,49291.7475295,46028.2524705,0.696108769412,61835,11899,57946,-62441,-34003,-104963,-110,21519,66610,,,,,,,,,,,,,,,0.0241584890817,0.00380788743513,0.00459550452851,0.0249461061751,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2026-08-18T00:00:00.000+09:00",48550,48700,47450,47850,91807,-0.00931677018634,0.00314465408805,0.00525210084034,50.7911525495,47565.0003325,47718.1871486,-153.186816092,-233.076582618,79.8897665262,47672.5,47972,1625.8282877,0.0136670839305,0.0685320364891,-0.485237141188,,,,,"2026-08-19T06:51:12.000+09:00",182,-1165,0,-0.0188087774295,-0.0334378265413,-0.055381400209,0,0.00517598343685,0.0258799171843,0.00372332057266,-0.00254315017093,-0.00320139636556,-0.00487098396277,0.0016695875972,0.0339776026688,22.2032702235,"test",47800.8333333,0.00102857342097,1.00372332057,1.00102857342,133345.8,114271.25,0.803412931949,62526664,-0.284246037389,49306.0467548,46038.9532452,0.554329635648,103920,104578,79205,-72492,-85712,-101128,-38215,-25521,35601,,,,,,,,,,,,,,,-0.0154931111474,-0.0352165616145,0.00617634096108,0.0258997914282,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2026-08-19T00:00:00.000+09:00",47650,47950,46500,46950,109226,-0.0188087774295,-0.00844772967265,-0.0157232704403,45.2529180367,47470.3848967,47661.2843968,-190.899500114,-224.641166118,33.7416660035,47635,48011,1613.2691243,0.0142795991125,0.0698419334103,-0.153283577957,,,,,"2026-08-20T06:51:12.000+09:00",-1496,-28115,0,-0.0181043663472,-0.00532481363152,-0.0521831735889,0,-0.00417972831766,0.030303030303,-0.0143801826388,-0.0220991022891,-0.00406601704183,-0.00478468937418,0.000718672332343,0.0343614296975,22.358012894,"test",47783.3333333,-0.0174398325776,0.985619817361,0.982560167422,137873.6,116164.35,0.940271262225,62417438,-0.357344142157,49298.460249,45971.539751,0.294103886639,-4985,31687,-6047,32874,-12148,-26998,-34251,-26443,47445,,,,,,,,,,,,,,,-0.0580305480631,-0.0116758571086,0.0392217706336,-0.00713292032086,,,0,1,-1
"029780","삼성카드","KOSPI","KRW","1d","2026-08-20T00:00:00.000+09:00",46750,47150,46050,46100,152634,-0.0181043663472,-0.0243386243386,-0.0294736842105,40.7352458414,47259.5564511,47545.6337008,-286.077249702,-236.928382835,-49.148866868,47565,48017,1576.60704399,0.0147638887348,0.07539451248,0.728206438377,,,,,"2026-08-21T06:51:12.000+09:00",-2664,-72373,0,0.00325379609544,0.00867678958785,-0.0336225596529,1,-0.00425985090522,0.0234291799787,-0.0307999579523,-0.0399233604765,-0.00620558025385,-0.00513944431311,-0.00106613594074,0.0341997189586,22.6743664069,"test",47749.1666667,-0.0345381245746,0.969200042048,0.965461875425,150684.4,119723.6,1.27488648855,62264804,-0.376449588886,49358.0699931,45771.9300069,0.0914827626158,-13741,33846,25804,42190,-3428,-40835,-29684,-32333,34128,,,,,,,,,,,,,,,0.0589398825869,0.0199281954249,-0.0770442489341,-0.0380325617721,,,0,1,0
"029780","삼성카드","KOSPI","KRW","1d","2026-08-21T00:00:00.000+09:00",46200,46450,45400,46250,64735,0.00325379609544,-0.0149094781683,-0.0424430641822,41.8387123484,47104.240074,47449.6608341,-345.420760067,-258.626858281,-86.7939017861,47462.5,48021,1538.99225513,0.0142117685147,0.077823773952,-1.1730773075,,,,,"2026-08-24T06:51:12.000+09:00",445,-10398,0,0.00216216216216,0.0151351351351,-0.0486486486486,1,0.00216919739696,0.0227765726681,-0.0255464840664,-0.0368796984653,-0.00746855697443,-0.00559193207094,-0.00187662490348,0.0332755082191,21.8198740358,"test",47723.3333333,-0.0308723894671,0.974453515934,0.969127610533,119118.2,118813.45,0.544845722433,62329539,-0.386993644238,49309.3554356,45615.6445644,0.171739331453,-36986,44510,55468,29321,-14972,-75239,11921,-31563,38147,,,,,,,,,,,,,,,0.00880982053475,-0.0463199705074,-0.0055560244393,0.0495737666029,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2026-08-24T00:00:00.000+09:00",46400,46450,45850,46350,58032,0.00216216216216,-0.0403726708075,-0.0540816326531,42.6059378966,46988.2031395,47368.204476,-380.001336449,-282.901753915,-97.0995825344,47330,47998,1471.92137977,0.0137397073872,0.0745848119322,-1.26660861142,,,,,"2026-08-25T06:51:12.000+09:00",840,-2121,0,-0.00215749730313,0.0129449838188,-0.0582524271845,1,0.00324324324324,0.012972972973,-0.0207056834988,-0.0343347639485,-0.00819851858574,-0.00610359771121,-0.00209492087453,0.0317566640726,21.7127264329,"test",47716.6666667,-0.028641285365,0.979294316501,0.971358714635,95286.8,117801,0.492627397051,62387571,-0.398914270677,49095.0495744,45564.9504256,0.222387400833,138221,108073,153455,-141875,-91582,-186748,7663,-18670,49885,,,,,,,,,,,,,,,-0.0312442589633,0.0142030575854,0.0334064211254,-0.0120408954232,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2026-08-25T00:00:00.000+09:00",46500,46550,45950,46250,87952,-0.00215749730313,-0.0334378265413,-0.075,42.0091532326,46874.6334258,47285.3745148,-410.741089039,-308.46962094,-102.2714681,47142.5,47909,1409.64128121,0.012683187277,0.0566375871649,-0.571117038026,,,,,"2026-08-26T06:51:12.000+09:00",819,-9380,0,0.00972972972973,-0.00540540540541,-0.0735135135135,0,0.00323624595469,0.0129449838188,-0.0189319616058,-0.0346281491995,-0.00888088841166,-0.00666961342572,-0.00221127498594,0.0304787304046,22.1263632333,"test",47704.1666667,-0.0304830116167,0.981068038394,0.969516988383,94515.8,114868.55,0.765675200044,62299619,-0.511194317331,48477.5187265,45807.4812735,0.165735025917,127809,57735,159902,-147120,-78056,-219045,15607,21489,73063,,,,,,,,,,,,,,,0.0068359375,0.0169918729175,-0.00899343480313,-0.0191493702206,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2026-08-26T00:00:00.000+09:00",46150,46750,46100,46700,100725,0.00972972972973,-0.00532481363152,-0.0341261633919,45.6953756448,46847.7667449,47242.0134396,-394.246694755,-325.625035703,-68.6216590524,47060,47811,1355.3811897,0.0110843087934,0.0520954465527,-0.272146750419,,,,,"2026-08-27T06:51:12.000+09:00",273,15314,0,-0.00428265524625,-0.0289079229122,-0.0845824411135,0,-0.00216216216216,0.0140540540541,-0.00764980875478,-0.0232373303215,-0.00844211337805,-0.00697269883732,-0.00146941454074,0.0290231518136,22.2716487539,"test",47710,-0.0211695661287,0.992350191245,0.978830433871,92815.6,113553.75,0.887024867078,62400344,-0.416832116949,48285.8058574,45834.1941426,0.353157823553,91436,140931,179644,-110520,-158366,-251301,14684,17372,78766,,,,,,,,,,,,,,,0.00970970258382,-0.000338511757239,2.00271459134e-05,0.010068241487,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2026-08-27T00:00:00.000+09:00",46700,47200,46250,46500,92642,-0.00428265524625,0.00867678958785,-0.0292275574113,44.3461633119,46794.2641687,47187.0494811,-392.785312398,-339.057091042,-53.7282213565,46990,47679,1326.42539043,0.0109647407377,0.0504429971179,-0.385495441831,,,,,"2026-08-28T06:51:12.000+09:00",520,-22595,0,0.00967741935484,-0.00430107526882,-0.0698924731183,0,0,0.0203426124197,-0.0104277505852,-0.0247278676147,-0.00844699596556,-0.00729155034499,-0.00115544562057,0.0285252772136,22.1837054733,"test",47715.8333333,-0.025480710456,0.989572249415,0.974519289544,80817.2,110551.45,0.837998958856,62307702,-0.400994740458,48175.1582173,45804.8417827,0.29327654618,24074,145888,265572,-44858,-178630,-319788,12202,23216,45365,,,,,,,,,,,,,,,0.0152991755542,0.0130371158707,-0.0195818308005,-0.0173197711169,,,0,0,0
"029780","삼성카드","KOSPI","KRW","1d","2026-08-28T00:00:00.000+09:00",46550,47650,45650,46950,121806,0.00967741935484,0.0151351351351,-0.0115789473684,48.0620307863,46818.2235274,47169.4902603,-351.266732918,-341.499019417,-9.76771350069,46962.5,47612,1374.53786254,0.0110983306448,0.049479529888,0.243289159239,,,,,"2026-08-31T06:51:12.000+09:00",395,2299,0,0,-0.0170394036209,-0.0926517571885,0,0.0010752688172,0.0430107526882,-0.000266169816343,-0.0139040578006,-0.00748171955096,-0.00727367453497,-0.000208045015989,0.0292766317901,22.4670233789,"test",47719.1666667,-0.0161186106212,0.999733830184,0.983881389379,92231.4,110506,1.10225689103,62429508,-0.290522686551,48124.3412112,45800.6587888,0.494620607412,-13833,80888,217395,-10886,-118263,-261709,16318,25886,29656,,,,,,,,,,,,,,,-0.0178650737735,0.000907300185041,0.0275424931284,0.0087701191698,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2026-08-31T00:00:00.000+09:00",46950,47250,46350,46950,567610,0,0.0129449838188,-0.00106382978723,48.0620307863,46838.4968309,47153.2317225,-314.734891639,-336.146193861,21.4113022225,46960,47561,1340.64230093,0.0108583618885,0.0494771234462,4.05745319331,,,,,"2026-09-01T06:51:12.000+09:00",-680,12297,0,-0.0202342917998,-0.00745473908413,-0.0969116080937,0,0,0.0191693290735,-0.000212947189097,-0.0128466600786,-0.00670361856526,-0.00715966334103,0.000456044775771,0.028554681596,24.0060283268,"test",47732.5,-0.016393442623,0.999787052811,0.983606557377,194147,128066.1,4.43216432764,62429508,-0.16619620649,48121.7228585,45798.2771415,0.495696047501,2334,5044,246720,-30722,-47213,-258390,19309,29018,-5112,,,,,,,,,,,,,,,0.00458691271609,-0.00491406352501,-0.00458691271609,0.00491406352501,,,0,0,-1
"029780","삼성카드","KOSPI","KRW","1d","2026-09-01T00:00:00.000+09:00",46950,47200,45850,46000,168714,-0.0202342917998,-0.00540540540541,-0.0128755364807,41.3091133617,46709.4973184,47067.8071505,-358.309832043,-340.578921498,-17.7309105452,46930,47492,1341.31070801,0.0115938177725,0.0522710355217,0.347868589747,,,,,"2026-09-02T06:51:12.000+09:00",-219,-77833,0,-0.0141304347826,0.00869565217391,-0.0902173913043,1,0,0.0287539936102,-0.0198167483486,-0.0314158174008,-0.00778934417485,-0.00740388959778,-0.00038545457707,0.029158928435,22.7723569282,"test",47726.6666667,-0.036178237184,0.980183251651,0.963821762816,210299.4,130932.4,1.28855806508,62260794,-0.184449379985,48156.5398485,45703.4601515,0.120884718452,-38567,-20488,221447,2635,-28875,-242071,30776,38385,2824,,,,,,,,,,,,,,,0.00231377620593,-0.0156300566949,-0.0225480680057,-0.00460423510487,,,0,1,0
"029780","삼성카드","KOSPI","KRW","1d","2026-09-02T00:00:00.000+09:00",46000,46050,45300,45350,112519,-0.0141304347826,-0.0289079229122,-0.0299465240642,37.4336314291,46500.3438848,46940.5621764,-440.218291538,-360.506795506,-79.7114960325,46860,47452,1299.07422887,0.0119214941309,0.0600201308792,-0.17380472256,,,,,"2026-09-03T06:51:12.000+09:00",-242,-29370,0,0.0209481808159,0.0154355016538,-0.0694597574421,1,0,0.0163043478261,-0.0322236448997,-0.0442973952626,-0.00970712881011,-0.00794943319748,-0.00175769561263,0.0286455177258,22.353042831,"test",47732.5,-0.0499135808935,0.9677763551,0.950086419106,212658.2,131379.2,0.856444551345,62148275,-0.266065709032,48266.2716665,45453.7283335,-0.0368806170142,-11709,-22257,155798,-14802,-22545,-199789,23225,34427,26383,,,,,,,,,,,,,,,-0.0399485063928,-0.0210289193303,0.0258180716102,0.00689848454768,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-04-25T00:00:00.000+09:00",4060,4075,4010,4045,85126,-0.01221001221,-0.0817253121453,0.0398457583548,43.9714501225,4194.2568373,4174.78707556,19.4697617319,56.4386773547,-36.9689156228,4237.75,4088.5,180.467115093,0.0361924108059,0.215109550026,-0.262591822765,,,,,"2025-04-28T06:51:41.000+09:00",0,-56,0,-0.0420271940667,-0.0741656365884,-0.116192830655,0,-0.00854700854701,0.015873015873,-0.0454840422394,-0.0106395988749,0.00481329091024,0.0139527014474,-0.00913941053716,0.0446148615805,19.6571246232,"test",4073.08333333,-0.00689485852241,0.954515957761,0.993105141478,82785.2,116130.6,0.733019548681,155454,0.16669508295,4693.54024781,3781.95975219,0.288554054277,6841,2824,4315,0,0,0,-726,-2824,-3286,,,,,,,,,,,,,,,0.0095031181487,0.00497190392243,-0.0217131303587,-0.0171819161324,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2025-04-28T00:00:00.000+09:00",4025,4025,3820,3875,150751,-0.0420271940667,-0.0893066980024,0.0264900662252,37.8865839462,4145.14040079,4152.58062552,-7.44022473345,43.6628969371,-51.1031216705,4242.75,4086.1,183.648035443,0.0368422058725,0.206087845938,0.244477948349,,,,,"2025-04-29T06:51:41.000+09:00",0,24,0,-0.0322580645161,-0.0387096774194,-0.0735483870968,0,-0.00494437577256,0.0506798516687,-0.0866772729951,-0.0516629548959,-0.00192005799573,0.0112678443709,-0.0131879023666,0.0473930414048,20.1856856916,"test",4067.41666667,-0.0473068491467,0.913322727005,0.952693150853,86230.4,122266.3,1.23297261797,4703,0.108146725631,4679.93960418,3805.56039582,0.0794158913125,3578,2110,2453,0,0,0,-3578,-2110,-1424,,,,,,,,,,,,,,,0.00100538035581,-0.0140881744302,-0.0430325744226,-0.0279390196365,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2025-04-29T00:00:00.000+09:00",3880,3930,3500,3750,188019,-0.0322580645161,-0.105011933174,-0.0518331226296,34.1450183124,4084.3495699,4122.75983845,-38.4102685484,27.24826384,-65.6585323884,4232.5,4080.9,201.24460434,0.0359924566909,0.223001489011,0.504989017751,,,,,"2025-04-30T06:51:41.000+09:00",0,11,0,0.0106666666667,0.024,-0.0453333333333,1,0.00129032258065,0.110967741935,-0.113998818665,-0.0810850547673,-0.0102427382796,0.00726620369067,-0.0175089419702,0.0536652278241,20.3738094209,"test",4063.58333333,-0.0771691651457,0.886001181335,0.922830834854,111719,129503.6,1.45184380975,-183316,0.0128035050763,4704.42690112,3760.57309888,-0.0112020514784,-529,5788,1367,0,0,0,529,327,-338,,,,,,,,,,,,,,,0.00649702219816,0.00979969697391,-0.0387550867143,-0.04205776149,,,0,0,1
"033830","티비씨","KOSDAQ","KRW","1d","2025-04-30T00:00:00.000+09:00",3750,3810,3695,3790,119114,0.0106666666667,-0.0867469879518,-0.0429292929293,36.312506493,4039.06502068,4098.11096153,-59.0459408416,9.98942290369,-69.0353637453,4224,4076.6,195.084275459,0.0360936606774,0.235191892133,-0.139745639324,,,,,"2025-05-02T06:51:41.000+09:00",0,1,0,-0.00527704485488,0,-0.0580474934037,0,0,0.0306666666667,-0.102746212121,-0.0703036844429,-0.015579403916,0.00263573163686,-0.0182151355528,0.0514734236039,19.927957597,"test",4059.66666667,-0.0664258149273,0.897253787879,0.933574185073,124399.6,134869.25,0.883181303373,-64202,0.0520782164949,4720.72527618,3727.27472382,0.063138800451,335,3236,5138,0,0,0,-335,-3236,-3713,,,,,,,,,,,,,,,-0.00343413554116,-0.0126916829557,0.0141008022078,0.0233583496224,,,0,0,1
"033830","티비씨","KOSDAQ","KRW","1d","2025-05-02T00:00:00.000+09:00",3900,3995,3750,3770,90640,-0.00527704485488,-0.0793650793651,-0.0563204005006,35.6801679099,3997.67040212,4073.80644586,-76.1360437398,-7.235670425,-68.9003733148,4212.75,4070.8,198.649684355,0.0360213934465,0.249848391483,-0.423508217262,,,,,"2025-05-07T06:51:42.000+09:00",0,-15,0,-0.00663129973475,0.0159151193634,-0.0490716180371,1,0.0290237467018,0.0646437994723,-0.105097620319,-0.073892109659,-0.0201952370663,-0.0019192759748,-0.0182759610914,0.0526922239668,19.6494811791,"test",4055.83333333,-0.0704746250257,0.894902379681,0.929525374974,126730,137624.15,0.658605339252,-154842,0.00519276594987,4739.02440561,3686.47559439,0.0793544249155,1365,2566,5211,0,0,0,-367,-1568,-3184,,,,,,,,,,,,,,,0.00124383460911,0.00644135854107,-0.00652087946399,-0.011718403396,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-05-07T00:00:00.000+09:00",3770,3770,3665,3745,81149,-0.00663129973475,-0.0741656365884,-0.151755379388,34.862923509,3958.79803256,4049.45041283,-90.6523802698,-23.919012394,-66.7333678758,4179.25,4064.5,191.960421187,0.026278792269,0.265609857959,-0.431219920653,,,,,"2025-05-08T06:51:41.000+09:00",0,582,0,-0.00534045393858,0.0146862483311,-0.0253671562083,1,0,0.0278514588859,-0.103906203266,-0.0786074547915,-0.0242062430627,-0.00638691919732,-0.0178193238654,0.0512577893689,19.5322191492,"test",4051.41666667,-0.0756319805829,0.896093796734,0.924368019417,125934.6,122294.75,0.663552605488,-235991,-0.185859572876,4734.27499944,3624.22500056,0.108801404945,3112,2059,5393,0,0,0,-2114,-1061,-3366,,,,,,,,,,,,,,,0.00547310521566,0.0013160446624,-0.0121044049504,-0.00794734439715,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-05-08T00:00:00.000+09:00",3875,3875,3715,3725,83864,-0.00534045393858,-0.0387096774194,-0.205756929638,34.1882759773,3922.82910447,4025.41704892,-102.587944443,-39.6527988037,-62.935145639,4131,4057.6,189.677533959,0.0208200576866,0.259745095552,-0.32866448817,,,,,"2025-05-09T06:51:36.000+09:00",0,-11,0,0.0308724832215,0.0268456375839,-0.0187919463087,1,0.0347129506008,0.0427236315087,-0.0982812878238,-0.081969637224,-0.0275403877698,-0.0106450466587,-0.0168953411111,0.0509201433447,19.5597738521,"test",4047.41666667,-0.0796598653462,0.901718712176,0.920340134654,112557.2,104935.3,0.79919721962,-319855,-0.461956081509,4667.50349486,3594.49650514,0.121624086434,-1973,-2315,1564,0,0,0,2971,3313,463,,,,,,,,,,,,,,,0.00220685367938,0.00938005838325,-0.00754730761797,-0.0147205123218,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-05-09T00:00:00.000+09:00",3895,3900,3760,3840,135823,0.0308724832215,0.024,-0.172413793103,41.2306132381,3910.08616532,4011.6824527,-101.596287377,-52.0414965183,-49.5547908582,4091,4049.6,188.629138676,0.0227550656081,0.242749477611,0.525745817231,,,,,"2025-05-12T06:51:36.000+09:00",0,-3,0,-0.0130208333333,-0.00520833333333,-0.046875,0,0.0456375838926,0.0375838926174,-0.0613541921291,-0.0517581983406,-0.0264573665043,-0.0135524730516,-0.0129048934527,0.0491221715302,20.072335494,"test",4045.58333333,-0.0508167342987,0.938645807871,0.949183265701,102118,102962.1,1.31915530083,-184032,-0.319729298451,4587.54405645,3594.45594355,0.247253041561,475,3570,8331,0,0,0,-475,-2572,-3628,,,,,,,,,,,,,,,-0.000856761827965,-0.0096903740457,0.0317292450494,0.0405628572672,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-05-12T00:00:00.000+09:00",3850,3900,3780,3790,45374,-0.0130208333333,0,-0.147356580427,39.2633703851,3891.61137066,3995.26153028,-103.65015962,-62.3632291385,-41.286930481,4058.25,4041.8,183.727057342,0.0215039221348,0.239068939927,-0.851481517103,,,,,"2025-05-13T06:51:36.000+09:00",0,-2,0,0.0105540897098,0.00395778364116,-0.032981530343,1,0.00260416666667,0.03125,-0.0660999199162,-0.0622989757039,-0.0273483270764,-0.016454677873,-0.0108936492034,0.0484767961325,18.9628158366,"test",4043.33333333,-0.0626545754328,0.933900080084,0.937345424567,87370,99606.8,0.455531148476,-229406,-0.296814072935,4543.35076273,3573.14923727,0.223511051095,301,2025,4021,0,0,0,-301,-1027,-2993,,,,,,,,,,,,,,,0.0116635044058,0.0039860488291,-0.0246843377392,-0.0170068821624,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-05-13T00:00:00.000+09:00",3795,3840,3770,3830,31177,0.0105540897098,0.0159151193634,-0.148888888889,41.6614759118,3882.13269825,3983.01993544,-100.887237193,-70.0680307494,-30.8192064437,4024.75,4037.4,175.603696103,0.0214224775429,0.223464345696,-1.02400249453,,,,,"2025-05-14T06:51:36.000+09:00",0,0,0,-0.00783289817232,-0.0182767624021,-0.0456919060052,0,0.00131926121372,0.0184696569921,-0.0483880986397,-0.051369693367,-0.026341315194,-0.0182945249999,-0.00804679019418,0.0458495290087,18.598056013,"test",4041.75,-0.0523906723573,0.95161190136,0.947609327643,75477.4,97813,0.318740862667,-198229,-0.320596444235,4474.44406267,3575.05593733,0.283463896717,4699,1019,4341,0,0,0,-4699,-1019,-3313,,,,,,,,,,,,,,,0.000418052183651,0.00893300248139,0.0101360375261,0.00162108722837,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-05-14T00:00:00.000+09:00",3850,3860,3765,3800,32762,-0.00783289817232,0.0146862483311,-0.113185530922,40.3739246856,3869.49689852,3969.46290319,-99.9660046689,-76.0476255333,-23.9183791355,4000.5,4032.9,169.846289239,0.019365280482,0.221573860121,-0.947896720987,,,,,"2025-05-15T06:51:36.000+09:00",0,5,0,0.00657894736842,-0.0157894736842,-0.0539473684211,0,0.00522193211488,0.0248041775457,-0.0501187351581,-0.057750006199,-0.0263068433339,-0.0200125330351,-0.00629431029883,0.044696391905,18.6397809399,"test",4039,-0.0591730626393,0.949881264842,0.940826937361,65800,95739.2,0.342200477965,-230991,-0.305879932149,4443.70311371,3557.29688629,0.273805740755,-2580,-2122,1806,0,0,0,2580,2122,-778,,,,,,,,,,,,,,,0.0123254690579,0.00979668798164,-0.0201583672302,-0.017629586154,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-05-15T00:00:00.000+09:00",3800,3850,3770,3825,25345,0.00657894736842,0.0268456375839,-0.0978773584906,41.9830439776,3862.65122182,3958.7619474,-96.1107255724,-80.0602455411,-16.0504800313,3979.75,4029,163.42869715,0.0195151845038,0.218704728289,-0.975664178103,,,,,"2025-05-16T06:51:36.000+09:00",0,-85,0,-0.00130718954248,-0.0235294117647,-0.0549019607843,0,0,0.0210526315789,-0.0388843520322,-0.0506329113924,-0.0251269870778,-0.020930783148,-0.00419620392975,0.0427264567713,18.3896505075,"test",4036.16666667,-0.0523186191518,0.961115647968,0.947681380848,54096.2,91830.55,0.275997475786,-205646,-0.248735850978,4414.9450712,3544.5549288,0.322206166568,801,4799,4919,0,0,0,-801,-4799,-3891,,,,,,,,,,,,,,,-0.00727494442488,-0.00787497462959,0.0138538917933,0.014453921998,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2025-05-16T00:00:00.000+09:00",3780,3845,3770,3820,31328,-0.00130718954248,-0.00520833333333,-0.104337631887,41.7404256694,3856.08949539,3948.48328463,-92.3937892368,-82.5269542803,-9.86683495651,3957.5,4025.7,157.11236164,0.0193777348933,0.212161938415,-0.878985175997,,,,,"2025-05-19T06:51:40.000+09:00",0,1,0,-0.00392670157068,-0.0392670157068,-0.044502617801,0,-0.0117647058824,0.0196078431373,-0.0347441566646,-0.0510967036789,-0.0241868558211,-0.0216039147331,-0.00258294108809,0.0411288904816,18.6002732553,"test",4033,-0.0528142821721,0.965255843335,0.947185717828,33197.2,91481.1,0.342453249906,-236974,-0.28775124042,4377.31543564,3537.68456436,0.336237560214,-2063,-1519,3764,0,0,0,2063,1519,-2736,,,,,,,,,,,,,,,0.00210196234016,-0.0111288408821,-0.00340915188264,0.00982165133964,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2025-05-19T00:00:00.000+09:00",3785,3815,3745,3805,20106,-0.00392670157068,0.00395778364116,-0.0994082840237,40.975395195,3848.22957302,3937.85489317,-89.6253201506,-83.9466274543,-5.67869269626,3936.5,4021.1,151.247192951,0.0193568728133,0.206265223764,-1.01740667791,,,,,"2025-05-20T06:51:42.000+09:00",0,4,0,-0.011826544021,-0.0446780551905,-0.042049934297,0,-0.00916230366492,0.0183246073298,-0.0334053092849,-0.0537415135162,-0.023554617648,-0.0220621885557,-0.00149242909232,0.0397495907887,18.1528448403,"test",4029.66666667,-0.0557531640334,0.966594690715,0.944246835967,28143.6,90566.7,0.222002126609,-257080,-0.280560073404,4342.48152667,3530.51847333,0.338046818192,3804,1381,5441,0,0,0,-3804,-1381,-4443,,,,,,,,,,,,,,,-0.00892697392715,-0.0156122857103,0.00500027235646,0.0116855841397,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2025-05-20T00:00:00.000+09:00",3805,3805,3755,3760,20527,-0.011826544021,-0.0182767624021,-0.110059171598,38.6847013543,3834.65579256,3924.68045664,-90.0246640842,-85.1622347803,-4.8624293039,3913.25,4015.6,144.015250597,0.0193746871873,0.199416326532,-0.980995996925,,,,,"2025-05-21T06:51:42.000+09:00",0,1,0,-0.00531914893617,-0.0398936170213,-0.0372340425532,0,0,0.0131406044678,-0.0391618220149,-0.0636517581432,-0.0239427298096,-0.0226495305267,-0.00129319928295,0.0383019283504,18.1616706211,"test",4024.66666667,-0.0657611396389,0.960838177985,0.934238860361,26013.6,89408.85,0.229585773668,-277607,-0.29567263196,4303.4329699,3523.0670301,0.303617774452,223,323,4167,0,0,0,-223,-323,-3169,,,,,,,,,,,,,,,-0.000622258413932,0.00252189141856,-0.0112042856071,-0.0143484354396,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2025-05-21T00:00:00.000+09:00",3750,3790,3725,3740,30802,-0.00531914893617,-0.0157894736842,-0.150964812713,37.6765693241,3820.09336293,3911.00042282,-90.9070598831,-86.3111998009,-4.59586008222,3880,4009.5,138.371304126,0.0159166444554,0.167394873522,-0.927068487819,,,,,"2025-05-22T06:51:43.000+09:00",0,-4,0,-0.00133689839572,-0.0441176470588,-0.024064171123,0,-0.00265957446809,0.0172872340426,-0.0360824742268,-0.0672153635117,-0.0243067005035,-0.0230778609093,-0.00122883959418,0.0369976749001,18.562175801,"test",4019.33333333,-0.0694974290927,0.963917525773,0.930502570907,25621.6,75035.35,0.41049985107,-308409,-0.584916975799,4204.74605463,3555.25394537,0.284446957858,2456,3517,6278,0,0,0,-2456,-3517,-5280,,,,,,,,,,,,,,,0.00913982627412,0.011278037873,-0.0144589752103,-0.0165971868091,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2025-05-22T00:00:00.000+09:00",3735,3745,3710,3735,10248,-0.00133689839572,-0.0235294117647,-0.122209165687,37.4140642248,3807.00207633,3897.96335446,-90.9612781314,-87.241215467,-3.72006266443,3854,4004.5,130.987639546,0.0147992784467,0.145707053438,-1.22844311301,,,,,"2025-05-23T06:51:42.000+09:00",0,0,0,-0.0174029451138,-0.0388219544846,-0.0374832663989,0,-0.00133689839572,0.00935828877005,-0.0308770108978,-0.0672992883007,-0.0243537558585,-0.0233577551451,-0.000996000713368,0.0350703184861,17.4603409673,"test",4013.75,-0.0694487698536,0.969122989102,0.930551230146,22602.2,68871.5,0.148798850032,-318657,-0.547767944651,4134.77749198,3573.22250802,0.288088426955,-2095,-1515,3079,0,0,0,3095,2515,-1081,,,,,,,,,,,,,,,-0.0121535051303,-0.00822254774605,0.0108166067346,0.00688564935033,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2025-05-23T00:00:00.000+09:00",3730,3740,3645,3670,34391,-0.0174029451138,-0.0392670157068,-0.124105011933,34.0889396429,3785.92483382,3881.07718005,-95.152346239,-88.8234416214,-6.32890461761,3828,3999,128.417093864,0.0148702480565,0.128322594604,-0.686956592925,,,,,"2025-05-26T06:51:42.000+09:00",0,4,0,-0.00953678474114,-0.0245231607629,-0.0217983651226,0,-0.00133868808568,0.0254350736278,-0.0412748171369,-0.0822705676419,-0.0259270698199,-0.0242025726489,-0.00172449717101,0.0349910337504,18.6534971302,"test",4004.25,-0.0834738090779,0.958725182863,0.916526190922,23214.8,67562.25,0.509026860414,-353048,-0.539004399646,4073.60944607,3582.39055393,0.178351133219,-1398,988,8827,0,0,0,2398,12,-714,,,,,,,,,,,,,,,-0.000609175415531,-0.00235484275503,-0.0167937696983,-0.0150481023588,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2025-05-26T00:00:00.000+09:00",3600,3675,3600,3635,32180,-0.00953678474114,-0.0446780551905,-0.124096385542,32.4182273471,3762.70562861,3862.84924079,-100.143612178,-91.0874757327,-9.05613644538,3802.25,3993,124.601587159,0.0148701480293,0.110816955908,-0.70028872968,,,,,"2025-05-27T06:51:42.000+09:00",0,3,0,-0.00687757909216,-0.0178817056396,-0.0151306740028,0,-0.0190735694823,0.0204359673025,-0.0439871128937,-0.0896568995743,-0.0275498245332,-0.0250584527463,-0.0024913717869,0.0342782908279,18.5774648191,"test",3995.16666667,-0.09015059864,0.956012887106,0.90984940136,25629.6,66385.7,0.484742949159,-385228,-0.530834200739,4012.9268853,3591.5731147,0.103065139867,-451,-738,5904,0,0,0,1451,1738,-3906,,,,,,,,,,,,,,,0.0201806264443,0.0129752227716,-0.0297174111854,-0.0225120075127,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2025-05-27T00:00:00.000+09:00",3615,3640,3585,3610,24079,-0.00687757909216,-0.0398936170213,-0.118437118437,31.2404528536,3739.21245498,3844.1196674,-104.907212419,-93.85142307,-11.055789349,3778,3986.7,119.630045219,0.0147899084471,0.0951177812872,-0.797654157388,,,,,"2025-05-28T06:51:42.000+09:00",0,1,0,-0.00969529085873,-0.00692520775623,-0.0138504155125,0,-0.00550206327373,0.0151306740028,-0.0444679724722,-0.0944891765119,-0.0290601696451,-0.0259976241191,-0.00306254552604,0.0331385166813,18.2805584332,"test",3987.83333333,-0.094746520667,0.955532027528,0.905253479333,26340,63640.25,0.378361178657,-409307,-0.510594317276,3957.67748885,3598.32251115,0.0324956924938,3068,1330,5238,0,0,0,-3068,-330,-3240,,,,,,,,,,,,,,,-0.00271517168356,0.00253698622582,-0.0041624074086,-0.00941456531798,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2025-05-28T00:00:00.000+09:00",3605,3610,3555,3575,37587,-0.00969529085873,-0.0441176470588,-0.116192830655,29.6181089309,3713.94900037,3824.18487722,-110.235876854,-97.1283138267,-13.1075630269,3754.5,3979.2,115.013613418,0.0147486821669,0.0826259894224,-0.476869239173,,,,,"2025-05-29T06:51:42.000+09:00",0,-1,0,0.0041958041958,0.020979020979,-0.00699300699301,1,-0.00138504155125,0.0152354570637,-0.0478092955121,-0.101578206675,-0.0308352103087,-0.0271687591124,-0.00366645119634,0.0321716401169,18.7161339875,"test",3980.33333333,-0.101834017251,0.952190704488,0.898165982749,27697,61263.3,0.613532082013,-446894,-0.491605904351,3909.60963864,3599.39036136,-0.0786229713712,-9,-1477,1977,0,0,0,9,2477,21,,,,,,,,,,,,,,,0.0124866336521,0.00231051697817,-0.0221819245108,-0.0120058078369,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-05-29T00:00:00.000+09:00",3575,3595,3540,3590,19488,0.0041958041958,-0.0388219544846,-0.0735483870968,31.265542877,3694.87992339,3806.83784928,-111.957925891,-100.09423624,-11.8636896514,3740.25,3971.5,110.726926745,0.0123571974128,0.0858139777442,-0.766778049268,,,,,"2025-05-30T06:51:42.000+09:00",0,1,0,-0.00278551532033,0.0181058495822,-0.008356545961,1,0,0.0153846153846,-0.0401711115567,-0.0960594233917,-0.0311860517802,-0.0278814028522,-0.00330464892797,0.0308431550823,18.0634616663,"test",3973.16666667,-0.0964386090021,0.959828888443,0.903561390998,29545,54700.15,0.356269589754,-427406,-0.394979721262,3900.73286513,3579.76713487,0.0318814881599,1654,3011,3980,0,0,0,-1654,-3011,-1982,,,,,,,,,,,,,,,0.0189090500534,0.010291030338,-0.0147132458576,-0.00609522614215,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-05-30T00:00:00.000+09:00",3575,3595,3535,3580,45648,-0.00278551532033,-0.0245231607629,-0.0453333333333,30.7488068149,3677.20608902,3790.03504563,-112.828956608,-102.641180313,-10.1877762948,3731.75,3963.6,107.103574835,0.0104832610029,0.0937250587802,-0.0564430790612,,,,,"2025-06-02T06:51:42.000+09:00",0,1,0,-0.00279329608939,0.0223463687151,-0.00139664804469,1,-0.0041782729805,0.016713091922,-0.0406645675621,-0.0967807044101,-0.0315164683263,-0.0286707207579,-0.00284574756839,0.0299171996746,18.911833159,"test",3966.41666667,-0.0974221064353,0.959335432438,0.902577893565,31796.4,47581.6,0.959362442625,-473054,-0.30446433075,3906.62924405,3556.87075595,0.0661291858187,-219,2509,5548,0,0,0,219,-2509,-3550,,,,,,,,,,,,,,,-0.00844286638438,-0.00263483138437,0.00565735106405,-0.000150683935961,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-06-02T00:00:00.000+09:00",3555,3580,3495,3570,62693,-0.00279329608939,-0.0178817056396,-0.0580474934037,30.2110896862,3660.71284456,3773.73615336,-113.023308804,-104.717606011,-8.30570279263,3720.75,3956,105.524748061,0.0100549397098,0.100061810793,0.590832424176,,,,,"2025-06-04T06:51:42.000+09:00",0,3,0,0.00420168067227,0.0266106442577,0.00560224089636,1,-0.00698324022346,0.0237430167598,-0.040516024995,-0.0975733063701,-0.0316591901412,-0.0293326627483,-0.00232652739289,0.0295587529583,19.2263259569,"test",3958.66666667,-0.0981812057932,0.959483975005,0.901818794207,37899,44760.55,1.4006306893,-535747,-0.526741740215,3906.90249125,3534.59750875,0.0950900281145,2698,1672,4340,0,0,0,-2698,-1672,-2342,,,,,,,,,,,,,,,0.000481897341039,0.00808878600123,-0.00327519343042,-0.0108820820906,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-06-04T00:00:00.000+09:00",3570,3595,3550,3585,23105,0.00420168067227,-0.00692520775623,-0.0490716180371,32.1283880822,3649.06471462,3759.75569756,-110.690982931,-105.912281395,-4.77870153591,3711.5,3949.5,101.201551771,0.0101562778647,0.104366195396,-0.635235098105,,,,,"2025-06-05T06:51:42.000+09:00",0,0,0,0.0181311018131,0.0195258019526,0.00278940027894,1,0,0.0126050420168,-0.0340832547488,-0.0922901633118,-0.0308761458665,-0.0295431747268,-0.00133297113972,0.0282291636739,18.2323180884,"test",3951.16666667,-0.092673050154,0.965916745251,0.907326949846,37704.2,41383.8,0.55831025667,-512642,-0.432294762685,3905.17756711,3517.82243289,0.173426298434,-851,-908,1764,0,0,0,851,908,-764,,,,,,,,,,,,,,,0.0266286768656,0.0134001539937,-0.0224269961934,-0.00919847332144,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-06-05T00:00:00.000+09:00",3585,3665,3565,3650,27497,0.0181311018131,0.020979020979,-0.0253671562083,39.8411448487,3649.20860468,3751.62564589,-102.417041203,-105.213233357,2.79619215413,3706.75,3944.9,101.115726644,0.0110431193956,0.105113458154,-0.408745098628,,,,,"2025-06-09T06:51:42.000+09:00",0,-13,0,0.0013698630137,-0.0150684931507,-0.0150684931507,0,0,0.0278940027894,-0.015309907601,-0.0747547466349,-0.0280594633432,-0.0288255433854,0.000766080042226,0.0277029388067,18.4243146433,"test",3944.58333333,-0.0746804689976,0.984690092399,0.925319531002,35686.2,38701.2,0.71049476502,-485145,-0.321894411543,3901.56465551,3511.93534449,0.35434874021,139,2657,2575,0,0,0,-139,-2657,-1575,,,,,,,,,,,,,,,0.0148727461708,0.00802441982911,0.00325835564227,0.010106681984,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-06-09T00:00:00.000+09:00",3650,3665,3625,3655,32813,0.0013698630137,0.0181058495822,-0.0187919463087,40.4021839732,3650.09958858,3744.46819063,-94.368602057,-103.044307097,8.67570503992,3703.25,3940.6,96.7503175984,0.0110148380907,0.105793363827,-0.131380933904,,,,,"2025-06-10T06:51:42.000+09:00",0,0,0,0.00136798905609,-0.0109439124487,-0.0191518467852,0,0,0.0109589041096,-0.0130290960643,-0.0724762726488,-0.0258190429704,-0.0281926968801,0.00237365390969,0.0264706751295,18.6024314378,"test",3939.08333333,-0.0721191478559,0.986970903936,0.927880852144,38351.2,36148.65,0.907724078216,-452332,-0.183239208103,3899.1396373,3507.3603627,0.376843919193,-919,-901,5394,0,0,0,919,901,-4394,,,,,,,,,,,,,,,0.0155473764691,0.010552345186,-0.0141775134554,-0.00918248217229,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-06-10T00:00:00.000+09:00",3635,3675,3635,3660,12784,0.00136798905609,0.0223463687151,-0.046875,40.9947934653,3651.6227288,3738.21128762,-86.5885588281,-99.7531574431,13.164598615,3694.25,3935.7,92.6967234842,0.00830474417089,0.100823199794,-1.46892512314,,,,,"2025-06-11T06:51:42.000+09:00",0,0,0,0.00136612021858,-0.00273224043716,0.0109289617486,0,-0.00547195622435,0.0109439124487,-0.00927116464776,-0.0700510709658,-0.0236580761826,-0.02725496105,0.00359688486749,0.0253269736296,17.6611681158,"test",3934.33333333,-0.0697280352453,0.990728835352,0.930271964755,31778.4,29996.7,0.426180213157,-439548,-0.425906849753,3880.48305292,3508.01694708,0.408045324224,1663,974,2952,0,0,0,-163,526,-452,,,,,,,,,,,,,,,0.00563070555402,0.00914670051426,-0.00426271649793,-0.00777871145817,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-06-11T00:00:00.000+09:00",3670,3675,3650,3665,7582,0.00136612021858,0.0266106442577,-0.032981530343,41.6199480476,3653.68077052,3732.78822928,-79.1074587619,-95.6240177069,16.516558945,3688,3931.8,87.8612432354,0.00796663765891,0.0983103617668,-1.69267342096,,,,,"2025-06-12T06:51:42.000+09:00",0,0,0,-0.00272851296044,-0.00545702592087,-0.00954979536153,0,0.00273224043716,0.0068306010929,-0.00623644251627,-0.0678569611883,-0.0215845726499,-0.0260911371642,0.00450656451431,0.0239730540888,17.1401159464,"test",3929.83333333,-0.0673904745748,0.993763557484,0.932609525425,20756.2,28107.1,0.269753905597,-431966,-0.360336000512,3869.2843071,3506.7156929,0.436563731389,1738,1697,4012,0,0,0,-118,-77,-1392,,,,,,,,,,,,,,,0.0122534254923,0.0195669087137,-0.0108873052737,-0.0182007884951,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2025-06-12T00:00:00.000+09:00",3675,3675,3625,3655,13769,-0.00272851296044,0.0195258019526,-0.0456919060052,40.691379067,3653.8837289,3727.02613822,-73.1424093225,-91.12769603,17.9852867075,3679.25,3926.9,85.1568687185,0.00745960485581,0.0921583850766,-1.07798040233,,,,,"2025-06-13T06:51:33.000+09:00",0,1,0,-0.0164158686731,-0.00957592339261,0,0,0.00272851296044,0.0136425648022,-0.006591017191,-0.0692403677201,-0.0200116030978,-0.0249323381751,0.0049207350773,0.0232987328915,17.7340263595,"test",3925.33333333,-0.0688688858696,0.993408982809,0.93113111413,18889,27236.7,0.505531139969,-445735,-0.45436121116,3848.78686915,3509.71313085,0.428481633163,1616,1566,2311,0,0,0,-996,-946,-691,,,,,,,,,,,,,,,0.00446846276625,0.00401887344364,-0.00719697572669,-0.00674738640408,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-06-13T00:00:00.000+09:00",3640,3660,3565,3595,32901,-0.0164158686731,-0.0150684931507,-0.0539473684211,35.5643740646,3644.82469369,3717.24642428,-72.4217305956,-87.3865029431,14.9647723476,3669,3921,85.8599495244,0.00799293460253,0.0892812462936,0.452712392863,,,,,"2025-06-16T06:51:33.000+09:00",0,6,0,0.00556328233658,0.0152990264256,0.0208623087622,1,-0.00410396716826,0.0259917920657,-0.0201689833742,-0.0831420555981,-0.0201451267303,-0.0243077894139,0.00416266268361,0.0238831570304,18.58855761,"test",3919.41666667,-0.0827716709544,0.979831016626,0.917228329046,19969.8,27243.65,1.20765756424,-478636,-0.454500406517,3832.78644633,3505.21355367,0.274096081635,-902,-67,4630,0,0,0,22,687,-3010,,,,,,,,,,,,,,,-0.00870196539077,-0.0260814491101,-0.00771390328228,0.00966558043709,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-06-16T00:00:00.000+09:00",3605,3615,3555,3615,27247,0.00556328233658,-0.0109439124487,-0.0549019607843,38.3526710264,3640.23627927,3709.67261508,-69.4363358027,-83.796469515,14.3601337123,3658.5,3917.8,84.0128102726,0.00793661207893,0.0812704938085,-0.00734647107367,,,,,"2025-06-17T06:51:34.000+09:00",0,-150,0,0.00968188105118,-0.00553250345781,0.0138312586445,0,0.00278164116829,0.0166898470097,-0.0118901189012,-0.0772882740313,-0.0192078383963,-0.0231802128672,0.0039723744709,0.0232400581667,18.405545847,"test",3913.41666667,-0.0762547645919,0.988109881099,0.923745235408,18856.6,27338.75,0.996643957752,-451389,-0.449440812034,3807.1640508,3509.8359492,0.353696977291,-1097,1519,2114,0,0,0,97,-899,-494,,,,,,,,,,,,,,,0.0179781802102,0.0109252659782,-0.0124148978736,-0.00536198364162,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-06-17T00:00:00.000+09:00",3615,3660,3595,3650,22470,0.00968188105118,-0.00273224043716,-0.044502617801,43.0010602261,3641.73839015,3705.25242137,-63.5140312123,-79.7399818545,16.2259506422,3650,3911.7,82.654752396,0.00838766790392,0.0706190624388,-0.354160684898,,,,,"2025-06-18T06:51:38.000+09:00",0,-27,0,-0.0013698630137,-0.0164383561644,0.0027397260274,0,0,0.0179806362379,0,-0.066901858527,-0.0174011044417,-0.0218465703711,0.00444546592937,0.0226451376427,18.2224188239,"test",3908,-0.0660184237462,1,0.933981576254,20793.8,26895.85,0.835444873466,-428919,-0.35683014294,3778.87978895,3521.12021105,0.5,-1563,-1660,2811,0,0,0,1563,780,-1191,,,,,,,,,,,,,,,0.00123529691244,-0.00207137894656,0.00844658413874,0.0117532599977,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-06-18T00:00:00.000+09:00",3655,3665,3615,3645,11061,-0.0013698630137,-0.00545702592087,-0.042049934297,42.5079488614,3642.24017628,3700.78927904,-58.5491027587,-75.5018060353,16.9527032766,3642,3905.4,80.322270082,0.00838044276186,0.059027750892,-1.19321809471,,,,,"2025-06-19T06:51:38.000+09:00",0,-100,0,-0.00685871056241,-0.0178326474623,-0.00137174211248,0,0.0013698630137,0.013698630137,0.000823723228995,-0.0666769088954,-0.0160628539804,-0.0207138013814,0.004650947401,0.0220362880883,17.5122923561,"test",3902.91666667,-0.0660830575424,1.00082372323,0.933916942458,21489.6,26443.6,0.418286466291,-439980,-0.345830371054,3749.48953437,3534.51046563,0.513954846941,-335,-2140,491,0,0,0,347,1152,1141,,,,,,,,,,,,,,,0.00741958444904,0.00526010442854,-0.00878944746274,-0.00662996744224,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-06-19T00:00:00.000+09:00",3645,3645,3560,3620,42997,-0.00685871056241,-0.00957592339261,-0.0372340425532,40.0358298699,3638.8186107,3694.804888,-55.9862773007,-71.5987002884,15.6124229877,3635,3897.9,80.6563936476,0.0081594935569,0.0512312708533,1.16016282325,,,,,"2025-06-20T06:51:38.000+09:00",0,3,0,0.00828729281768,-0.0165745856354,0.00690607734807,0,0,0.0233196159122,-0.0041265474553,-0.071294799764,-0.0154658224587,-0.0197786464885,0.00431282402976,0.0222807717259,18.863114936,"test",3898.08333333,-0.071338478312,0.995873452545,0.928661521688,27335.2,27567.1,1.55972155214,-482977,-0.372491121663,3728.11283478,3541.88716522,0.419452565073,-617,-714,1274,0,0,0,629,726,358,,,,,,,,,,,,,,,0.00186730996336,0.00356533671912,-0.00872602052577,-0.0104240472815,,,0,1,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-06-20T00:00:00.000+09:00",3620,3660,3590,3650,13052,0.00828729281768,0.0152990264256,-0.024064171123,44.2274835298,3640.53882444,3691.48600741,-50.9471829697,-67.4683968247,16.521213855,3630.5,3882.6,79.8952226728,0.00840639597929,0.0441708002433,-0.998935663399,,,,,"2025-06-23T06:51:38.000+09:00",0,237,0,-0.0150684931507,-0.027397260274,-0.0027397260274,0,0,0.0193370165746,0.00537116099711,-0.0599083088652,-0.0139581323205,-0.0184844922807,0.00452635996026,0.0218891021021,17.6791791253,"test",3894.25,-0.0627206779226,1.005371161,0.937279322077,23365.4,26679.6,0.489212731825,-469925,-0.302695692589,3710.68104514,3550.31895486,0.621599811811,830,72,1185,0,0,0,-818,-60,447,,,,,,,,,,,,,,,0.0148098893792,0.0115270092395,-0.00652259656151,-0.00323971642182,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2025-06-23T00:00:00.000+09:00",3620,3640,3590,3595,9296,-0.0150684931507,-0.00553250345781,-0.0374832663989,38.8637804778,3633.53285145,3684.33889575,-50.8060443005,-64.1359263198,13.3298820193,3623.5,3860.7,78.474135339,0.00893514935754,0.0361981563286,-1.26531796672,,,,,"2025-06-24T06:51:38.000+09:00",0,3,0,-0.00139082058414,-0.00973574408901,0,0,-0.00821917808219,0.013698630137,-0.00786532358217,-0.0688217162691,-0.0141324184424,-0.0178403133018,0.00370789485934,0.0218286885505,17.3246387792,"test",3889.66666667,-0.075756277316,0.992134676418,0.924243722684,19775.2,26632,0.349053769901,-479221,-0.301449384199,3689.08200973,3557.91799027,0.282714801528,1152,109,3738,0,0,0,-1152,-97,-3106,,,,,,,,,,,,,,,-0.00243891139173,-0.00851515419504,-0.012629581759,-0.00655333895564,,,0,1,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-06-24T00:00:00.000+09:00",3625,3630,3570,3590,31168,-0.00139082058414,-0.0164383561644,-0.0217983651226,38.407760904,3626.83548969,3677.3508294,-50.5153397101,-61.4118089979,10.8964692878,3619.5,3839.7,77.1545542433,0.00819397405198,0.0350735760686,0.344682910845,,,,,"2025-06-25T06:51:38.000+09:00",0,0,0,-0.00278551532033,-0.0041782729805,-0.008356545961,0,0.00834492350487,0.0166898470097,-0.00815029700235,-0.0650311222231,-0.0140711252674,-0.0171063534813,0.00303522821387,0.0214915192878,18.5330546969,"test",3884.41666667,-0.0757943063094,0.991849702998,0.924205693691,21514.8,26470.85,1.17744613414,-510389,-0.297196727721,3682.97440429,3556.02559571,0.267622868384,-680,169,1992,0,0,0,680,-157,-1360,,,,,,,,,,,,,,,0.0295806559694,0.0205660112896,-0.0309714765535,-0.0219568318738,,,0,0,1
"033830","티비씨","KOSDAQ","KRW","1d","2025-06-25T00:00:00.000+09:00",3600,3600,3545,3580,17878,-0.00278551532033,-0.0178326474623,-0.0151306740028,37.4610166488,3619.63002974,3670.13965685,-50.5096271141,-59.2313726211,8.72174550706,3616.75,3822.4,75.5720860831,0.0079742456935,0.0361040928219,-0.575680792873,,,,,"2025-06-26T06:51:38.000+09:00",0,1,0,-0.00558659217877,0.00279329608939,-0.00558659217877,1,0.00278551532033,0.0153203342618,-0.0101610561969,-0.0634156550858,-0.0141088343894,-0.0165450761511,0.00243624176175,0.0211095212523,17.9744442807,"test",3879.75,-0.0772601327405,0.989838943803,0.922739867259,22878.2,25755.75,0.694136260835,-528267,-0.277683624045,3682.03973886,3551.46026114,0.218562207144,-1409,-1002,227,0,0,0,1409,1002,405,,,,,,,,,,,,,,,0.00148535268266,-0.00339605208945,-0.00427086800299,0.000610536769112,,,0,0,1
"033830","티비씨","KOSDAQ","KRW","1d","2025-06-26T00:00:00.000+09:00",3565,3580,3550,3560,22951,-0.00558659217877,-0.0165745856354,-0.0138504155125,35.5724094089,3610.45617901,3661.98116375,-51.5249847427,-57.6900950454,6.16511030277,3614.25,3803.6,72.3169370772,0.00792932181428,0.0386277018881,-0.200706928907,,,,,"2025-06-27T06:51:38.000+09:00",0,1,0,-0.00280898876404,0.00983146067416,-0.00561797752809,1,-0.00418994413408,0.00837988826816,-0.0150100297434,-0.0640445893364,-0.014473310321,-0.0162050828779,0.00173177255696,0.02031374637,18.2186326236,"test",3874.08333333,-0.0810729419863,0.984989970257,0.918927058014,18869,25699.35,0.893057606515,-551218,-0.276098422723,3684.05508577,3544.44491423,0.111417997715,-474,252,196,0,0,0,474,-252,436,,,,,,,,,,,,,,,-0.00923027427009,-0.0128537602886,0.00364368209132,0.00726716810987,,,0,0,1
"033830","티비씨","KOSDAQ","KRW","1d","2025-06-27T00:00:00.000+09:00",3560,3590,3505,3550,49566,-0.00280898876404,-0.027397260274,-0.00699300699301,34.6322584522,3601.15522839,3653.68626273,-52.5310343406,-56.6582829045,4.12724856383,3613,3788.9,73.2228701431,0.00767519262653,0.0406176281823,1.6111414738,,,,,"2025-06-30T06:51:38.000+09:00",0,6,0,0.00281690140845,0.012676056338,-0.00704225352113,1,0,0.0238764044944,-0.0174370329366,-0.0630526010188,-0.0147974744622,-0.0159600796914,0.00116260522925,0.0206261606037,18.9857632819,"test",3868.41666667,-0.0823118847074,0.982562967063,0.917688115293,26171.8,26298.3,1.8847606119,-600784,-0.292585452292,3686.37574531,3539.62425469,0.0707028273944,934,273,2935,0,0,0,-934,-273,-2303,,,,,,,,,,,,,,,-0.00766992687267,-0.00810965162764,0.00486093810863,0.0053006628636,,,0,0,1
"033830","티비씨","KOSDAQ","KRW","1d","2025-06-30T00:00:00.000+09:00",3550,3560,3535,3560,19942,0.00281690140845,-0.00973574408901,-0.008356545961,36.4412816045,3594.82365479,3646.74653957,-51.9228847739,-55.7112032784,3.78831850443,3611.5,3775.3,69.7783794186,0.00764042042709,0.0422876836785,-0.442022896567,,,,,"2025-07-01T06:51:38.000+09:00",0,0,0,0.00421348314607,0.00702247191011,-0.0196629213483,1,0,0.00704225352113,-0.0142600027689,-0.0570285805102,-0.0145850799927,-0.015649214404,0.00106413441136,0.019600668376,18.0780991773,"test",3864.83333333,-0.0788736038639,0.985739997231,0.921126396136,28301,26321,0.757645986095,-580842,-0.291470688804,3687.8609848,3535.1390152,0.162785910022,1189,-965,-238,0,0,0,-1189,965,870,,,,,,,,,,,,,,,0.00515716931615,-7.67695378473e-05,-0.0023402679077,0.0028936709463,,,0,0,1
"033830","티비씨","KOSDAQ","KRW","1d","2025-07-01T00:00:00.000+09:00",3560,3790,3540,3575,76825,0.00421348314607,-0.0041782729805,-0.00139664804469,39.1610882118,3591.77386175,3641.43198108,-49.6581193325,-54.5005864892,4.84246715669,3611.25,3761.5,82.6513523173,0.00768286728656,0.0425355875338,2.75910151063,,,,,"2025-07-02T06:51:38.000+09:00",0,13,0,0.0041958041958,0.034965034965,-0.013986013986,1,0,0.0702247191011,-0.0100380754586,-0.0495812840622,-0.0138903830301,-0.0152449192977,0.0013545362676,0.0231192593894,19.4310058458,"test",3858.5,-0.073474147985,0.989961924541,0.926525852015,37432.4,27879.85,2.75557436643,-504017,-0.0555293518437,3688.05332024,3534.44667976,0.264007598328,-1753,-821,-1338,0,0,0,1657,725,1874,,,,,,,,,,,,,,,0.0058436696292,0.00277671145234,-0.00163018648313,0.00143677169373,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-07-02T00:00:00.000+09:00",3575,3590,3550,3590,16938,0.0041958041958,0.00279329608939,0.00560224089636,41.8412596105,3591.50095994,3637.6222047,-46.1212447635,-52.824718144,6.70347338056,3612.25,3748.8,79.6048271517,0.00770860867758,0.0415982012845,-0.54210514465,,,,,"2025-07-03T06:51:38.000+09:00",0,13,0,0.00139275766017,0.0111420612813,-0.0181058495822,1,0,0.0111888111888,-0.00615959581978,-0.0423602219377,-0.0128471433882,-0.0147144061683,0.0018672627801,0.0221740465604,17.9232223954,"test",3852.33333333,-0.0680972570736,0.99384040418,0.931902742926,37244.4,25592.1,0.661844866189,-487079,0.0950840298373,3687.3815513,3537.1184487,0.351926390335,-98,1584,139,0,0,0,2,-1680,397,,,,,,,,,,,,,,,-0.00472221772693,-0.00191407097375,0.00891802192273,0.00610987516956,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-07-03T00:00:00.000+09:00",3590,3605,3560,3595,14251,0.00139275766017,0.00983146067416,0.00278940027894,42.7466696663,3592.0392738,3634.46500436,-42.4257305597,-50.7449206272,8.31919006748,3612.75,3736.2,77.1330537838,0.00766185549259,0.0412595364878,-0.674889982731,,,,,"2025-07-04T06:51:38.000+09:00",0,14,0,0,0.0166898470097,-0.0152990264256,1,0,0.0125348189415,-0.00491315479898,-0.0377924093999,-0.011801315872,-0.0141154160298,0.00231410015785,0.0214556477841,17.7518816483,"test",3845.66666667,-0.065181589668,0.995086845201,0.934818410332,35504.4,25149.4,0.566653677623,-472828,0.0791549698999,3687.28019522,3538.21980478,0.380920746639,-4045,-4536,-3432,0,0,0,4042,4533,4061,,,,,,,,,,,,,,,0.0134013645262,0.0142679980055,-0.0120086068661,-0.0128752403454,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-07-04T00:00:00.000+09:00",3595,3610,3570,3595,13527,0,0.012676056338,-0.0150684931507,42.7466696663,3592.49477013,3631.5416707,-39.0469005646,-48.4053166147,9.35841605007,3610,3720,74.4806927992,0.00646151189352,0.0403710508637,-0.668830378381,,,,,"2025-07-07T06:51:38.000+09:00",0,-690,0,-0.00278164116829,0.0208623087622,-0.0222531293463,1,0,0.0111265646732,-0.00415512465374,-0.0336021505376,-0.0108614466105,-0.0134646221459,0.00260317553549,0.0207178561333,17.6997422578,"test",3832,-0.0618475991649,0.995844875346,0.938152400835,28296.6,24450.9,0.553231169405,-472828,0.0251872119227,3682.86974681,3537.13025319,0.397076628801,-3150,-4905,-4627,0,0,0,3243,4902,5256,,,,,,,,,,,,,,,-0.0198923713285,-0.0220967314989,0.0198923713285,0.0220967314989,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-07-07T00:00:00.000+09:00",3570,3595,3565,3585,9122,-0.00278164116829,0.00702247191011,-0.0191518467852,41.2568763301,3591.34172858,3628.09413954,-36.7524109608,-46.0747354839,9.32232452305,3606.5,3706.6,71.3035004564,0.00645714792583,0.0391383335391,-0.855098568359,,,,,"2025-07-08T06:51:38.000+09:00",0,14,0,0.0320781032078,0.0223152022315,-0.0181311018131,1,-0.00695410292072,0.00834492350487,-0.00596145847775,-0.0328063454379,-0.0102517185386,-0.0128520880011,0.0026003694625,0.0198894004062,17.3029581409,"test",3813.58333333,-0.0599392522343,0.994038541522,0.940060747766,26132.6,23266.35,0.392068373423,-481950,-0.0636498634294,3677.07619995,3535.92380005,0.347682363078,-1680,-1285,-622,0,0,0,1773,1282,1251,,,,,,,,,,,,,,,0.00169925481619,0.00342871874194,-0.00448089598448,-0.00621035991023,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-07-08T00:00:00.000+09:00",3585,3700,3565,3700,61609,0.0320781032078,0.034965034965,0.0109289617486,58.9675110876,3608.05838572,3633.42049957,-25.3621138529,-41.9322111577,16.5700973048,3608.5,3696.8,75.8532504238,0.00967456514768,0.0434333007033,1.95955816049,,,,,"2025-07-09T06:51:38.000+09:00",0,-55,0,-0.0189189189189,-0.0108108108108,-0.0364864864865,0,0,0.0376569037657,0.0253567964528,0.000865613503571,-0.00685462536566,-0.0113330300426,0.00447840467696,0.0205008784929,19.2446513458,"test",3797.91666667,-0.0257816785518,1.02535679645,0.974218321448,23089.4,25707.6,2.39652865301,-420341,0.0373566571753,3686.86453279,3530.13546721,1.08381002692,1965,-818,-3130,0,0,0,-1965,911,2259,,,,,,,,,,,,,,,0.0181338597862,0.00742491585952,0.0139442434216,0.0246531873483,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2025-07-09T00:00:00.000+09:00",3670,3690,3585,3630,88157,-0.0189189189189,0.0111420612813,-0.00954979536153,49.2366650242,3611.43401868,3633.16712923,-21.7331105479,-37.8923910357,16.1592804879,3606.75,3686.4,78.6494468221,0.0105625917442,0.0414322048549,2.61788144499,,,,,"2025-07-10T06:51:38.000+09:00",0,32,0,0.0068870523416,0.00275482093664,-0.0151515151515,1,-0.00810810810811,0.0283783783784,0.00644624662092,-0.0152994791667,-0.00598708279556,-0.0104386752165,0.0044515924209,0.0216665142761,19.5838625252,"test",3784.33333333,-0.0407821721131,1.00644624662,0.959217827887,37333.2,29736.35,2.96462074195,-508498,-0.128684253447,3681.46780243,3532.03219757,0.655585410998,2613,-2194,-3752,0,0,0,-2613,2287,2761,,,,,,,,,,,,,,,0.00603219955376,0.00780373355095,-0.0249511184727,-0.0267226524699,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-07-10T00:00:00.000+09:00",3640,3705,3620,3655,62259,0.0068870523416,0.0166898470097,0,52.2662950828,3618.13647735,3634.78437892,-16.6479015704,-33.6434931427,16.9955915723,3606.75,3677.6,79.1030577634,0.0106651040506,0.0414322048549,1.30459650314,,,,,"2025-07-11T06:51:33.000+09:00",0,26,0,0.00410396716826,-0.00273597811218,-0.0287277701778,0,0.00275482093664,0.0234159779614,0.0133776946004,-0.0061453121601,-0.00455482943103,-0.00920478608555,0.00464995665452,0.0216424234647,19.2429097588,"test",3770.25,-0.0305682647039,1.0133776946,0.969431735296,46934.8,32160.85,1.93586301357,-446239,-0.000783561379752,3681.46780243,3532.03219757,0.822881551857,310,3070,-1928,0,0,0,-310,-3070,1937,,,,,,,,,,,,,,,0.0157926311691,0.00928690723215,-0.00890557882755,-0.00239985489055,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-07-11T00:00:00.000+09:00",3655,3725,3640,3670,23796,0.00410396716826,0.0208623087622,0.0208623087622,54.0387186522,3626.11548083,3637.39294344,-11.2774626101,-29.1702870361,17.8928244261,3610.5,3670.1,79.5242679231,0.00999719064189,0.0439641266717,-0.341793208004,,,,,"2025-07-14T06:51:33.000+09:00",0,26,0,-0.00136239782016,-0.00817438692098,-0.0313351498638,0,0,0.0232558139535,0.0164797119513,-2.72472139723e-05,-0.00307287809538,-0.00794830709432,0.00487542899894,0.0216687378537,18.2852197308,"test",3760,-0.0239361702128,1.01647971195,0.976063829787,48988.6,31705.6,0.750529874849,-422443,0.0886168374041,3689.86623967,3531.13376033,0.874844519813,1113,3445,-1115,0,0,0,-1113,-3445,1124,,,,,,,,,,,,,,,-0.00234353157013,0.00347248338975,0.0064474987384,0.000631483778517,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-07-14T00:00:00.000+09:00",3670,3690,3600,3665,44219,-0.00136239782016,0.0223152022315,0.0138312586445,53.3278976293,3632.09771455,3639.4379106,-7.34019604442,-24.8042688378,17.4640727934,3613,3665.9,80.2725345001,0.00995584993158,0.0458617551668,0.501211071087,,,,,"2025-07-15T06:51:35.000+09:00",0,29,0,-0.00136425648022,-0.0190995907231,-0.031377899045,0,0,0.0245231607629,0.0143924716302,-0.000245505878502,-0.00200278200394,-0.00676787689981,0.00476509489587,0.021902465075,18.9034934604,"test",3750.41666667,-0.0227752471948,1.01439247163,0.977224752805,56008,32554.2,1.35831935664,-466662,-0.0234578026798,3695.84926071,3530.15073929,0.81382295723,2422,1908,-233,0,0,0,-2422,-1908,242,,,,,,,,,,,,,,,0.00826886078022,-0.00137419266181,-0.00963125860038,1.17948416478e-05,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-07-15T00:00:00.000+09:00",3655,3670,3640,3660,39997,-0.00136425648022,-0.0108108108108,0.0027397260274,52.583019157,3636.39037385,3640.96102833,-4.57065447825,-20.7575459659,16.1868914876,3613.5,3664.1,76.6816391786,0.00974850307769,0.0464098842845,0.282952432199,,,,,"2025-07-16T06:51:46.000+09:00",0,26,0,-0.00546448087432,-0.0273224043716,-0.0327868852459,0,-0.00272851296044,0.00818553888131,0.0128684101287,-0.00111896509375,-0.00124881269898,-0.00567146064642,0.00442264794744,0.0209512675351,18.8017781635,"test",3740.33333333,-0.0214775866679,1.01286841013,0.978522413332,51685.6,33430.55,1.19642063921,-506659,-0.116270895932,3697.35105843,3529.64894157,0.777277358629,-954,151,-1319,0,0,0,954,-151,1328,,,,,,,,,,,,,,,0.00413799995628,0.0169008093874,-0.0055022564365,-0.0182650658676,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2025-07-16T00:00:00.000+09:00",3660,3660,3600,3640,18969,-0.00546448087432,0.00275482093664,-0.00137174211248,49.5986957102,3636.94570095,3640.88984105,-3.94414009475,-17.3948647917,13.4507246969,3613.25,3661.1,75.490093523,0.00982170671001,0.0462204353191,-0.649127336881,,,,,"2025-07-17T06:51:46.000+09:00",0,29,0,0.00137362637363,-0.021978021978,-0.032967032967,0,0,0.016393442623,0.00740330727185,-0.00576329518451,-0.00108355497108,-0.0047788090087,0.00369525403761,0.0207390366821,18.0503003218,"test",3730.58333333,-0.0242812786204,1.00740330727,0.97571872138,37848,33825.95,0.560782476176,-525628,-0.126601026727,3696.75299396,3529.74700604,0.660173897557,1492,2324,712,0,0,0,-1492,-2324,-715,,,,,,,,,,,,,,,-0.00898833072081,-0.000799626021061,0.00352384984649,-0.00466485485326,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-07-17T00:00:00.000+09:00",3640,3645,3595,3645,20134,0.00137362637363,-0.00273597811218,0.00690607734807,50.3572400695,3638.18482388,3641.19429726,-3.00947338294,-14.5177865099,11.508313127,3614.5,3658.6,73.6693725571,0.00969823911811,0.046817470746,-0.546270433544,,,,,"2025-07-18T06:51:46.000+09:00",0,27,0,-0.00137174211248,-0.0288065843621,-0.037037037037,0,0,0.0137362637363,0.00843823488726,-0.00371726890067,-0.000825644275156,-0.00398293182714,0.00315728755198,0.0202110761473,18.1112768654,"test",3720.91666667,-0.0204026785514,1.00843823489,0.979597321449,29423,32682.8,0.616042689121,-505494,-0.0344477829317,3699.11087401,3529.88912599,0.680236880652,0,1598,384,0,0,0,0,-1598,-387,,,,,,,,,,,,,,,0.0018547693621,0.00743631729929,-0.000481142988471,-0.00606269092566,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2025-07-18T00:00:00.000+09:00",3645,3675,3595,3640,34720,-0.00137174211248,-0.00817438692098,-0.0027397260274,49.5540778157,3638.46408175,3641.1058308,-2.64174905452,-12.1425790188,9.50082996432,3614,3656.5,74.1215602316,0.00953206378724,0.0464199601007,0.0423402222059,,,,,"2025-07-21T06:51:46.000+09:00",0,27,0,-0.0123626373626,-0.0315934065934,-0.0398351648352,0,0,0.0219478737997,0.00719424460432,-0.00451251196499,-0.000725755234757,-0.00333587335682,0.00261011812207,0.0203630659977,18.6548101373,"test",3708.16666667,-0.0183828486674,1.0071942446,0.981617151333,31607.8,33766.2,1.02824718209,-540214,-0.104081892543,3697.8808679,3530.1191321,0.654981705902,-3326,-4288,-5475,0,0,0,3326,4288,5472,,,,,,,,,,,,,,,-0.00132193503723,0.00293301721926,-4.98070752526e-05,-0.00430475933174,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2025-07-21T00:00:00.000+09:00",3635,3635,3570,3595,49239,-0.0123626373626,-0.0190995907231,0,42.9193686837,3631.77729994,3637.69058407,-5.91328413561,-10.8967200422,4.98343590658,3614,3653.9,73.8271630722,0.00933571768682,0.0464199601007,0.611576346612,,,,,"2025-07-22T06:51:46.000+09:00",0,29,0,-0.00973574408901,-0.029207232267,-0.0305980528512,0,-0.00137362637363,0.0178571428571,-0.00525733259546,-0.0161197624456,-0.00164486345914,-0.00303107650687,0.00138621304773,0.020536067614,18.9917405472,"test",3697.16666667,-0.0276337736104,0.994742667405,0.97236622639,32611.8,35763.35,1.3768005514,-589453,-0.154113079451,3697.8808679,3530.1191321,0.386744137995,-1564,-1662,-2004,0,0,0,1564,1662,2001,,,,,,,,,,,,,,,0.00713284212705,0.00124288690948,-0.0194954794897,-0.0136055242721,,,0,1,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-07-22T00:00:00.000+09:00",3595,3605,3540,3560,42655,-0.00973574408901,-0.0273224043716,-0.008356545961,38.5914974205,3620.73463841,3631.93572599,-11.2010875851,-10.9575935508,-0.243494034299,3612.5,3648.3,73.1966514242,0.00957392733555,0.0479300584372,0.286411579183,,,,,"2025-07-23T06:51:47.000+09:00",0,28,0,0,-0.00983146067416,-0.0308988764045,0,0,0.0180806675939,-0.0145328719723,-0.024203053477,-0.00314637291715,-0.00307797571651,-6.83972006457e-05,0.0205608571416,18.8384156098,"test",3686.66666667,-0.0343580470163,0.985467128028,0.965641952984,33143.4,36337.7,1.17384974833,-632108,-0.167483082308,3699.07366805,3525.92633195,0.196790021832,-1246,1306,-182,0,0,0,1246,-1306,179,,,,,,,,,,,,,,,-0.0127288752682,-0.0106122747021,0.00299313117922,0.000876530613126,,,0,1,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-07-23T00:00:00.000+09:00",3560,3580,3545,3560,9239,0,-0.021978021978,-0.00558659217877,38.5914974205,3611.39084789,3626.6071537,-15.2163058137,-11.8093360034,-3.40696981037,3611.5,3643.7,70.4683191796,0.00955808178278,0.0490061955261,-1.18549186768,,,,,"2025-07-24T06:51:47.000+09:00",0,13,0,-0.00561797752809,-0.00983146067416,-0.0280898876404,0,0,0.00983146067416,-0.0142600027689,-0.0229711556934,-0.0042742432061,-0.00331722921443,-0.000957013991676,0.0197944716797,17.3087047879,"test",3676.83333333,-0.0317755314809,0.985739997231,0.968224468519,31197.4,35905.75,0.257312547433,-632108,-0.144602187672,3699.99293757,3523.00706243,0.209016327102,6217,437,2151,0,0,0,-6217,-437,-2154,,,,,,,,,,,,,,,0.004362858603,0.000725734036926,-0.004362858603,-0.000725734036926,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-07-24T00:00:00.000+09:00",3560,3575,3520,3540,41702,-0.00561797752809,-0.0288065843621,-0.00561797752809,36.1740895275,3600.40764052,3620.19180898,-19.7841684622,-13.4043024951,-6.3798659671,3610.5,3637.9,69.3634392382,0.00955896286157,0.0505240560757,0.217635988697,,,,,"2025-07-25T06:51:46.000+09:00",0,1,0,-0.00423728813559,0,-0.0254237288136,0,0,0.0154494382022,-0.0195263813876,-0.0269111300476,-0.00558874815317,-0.00378652612857,-0.00180222202461,0.0195941918752,18.8101863812,"test",3667.58333333,-0.034786757856,0.980473618612,0.965213242144,35511,36843.3,1.13187472349,-673810,-0.166369462019,3701.70855223,3519.29144777,0.113523083769,-507,-2169,-2037,0,0,0,507,2169,2034,,,,,,,,,,,,,,,0.00209814151148,-0.00451103790747,-0.00771611903957,-0.00110693962062,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-07-25T00:00:00.000+09:00",3540,3545,3500,3525,45516,-0.00423728813559,-0.0315934065934,-0.00704225352113,34.4320151509,3588.80646505,3613.14056387,-24.3340988169,-15.5902617595,-8.74383705742,3609.25,3632.4,67.6231935783,0.00958322085934,0.0526942579004,0.399303117264,,,,,"2025-07-28T06:51:47.000+09:00",0,6,0,-0.00992907801418,-0.00283687943262,-0.0198581560284,0,0,0.0127118644068,-0.0233427997506,-0.0295672282788,-0.00690329044451,-0.00442276929347,-0.00248052115104,0.0191838847031,18.893454913,"test",3658.91666667,-0.0366000865466,0.976657200249,0.963399913453,37670.2,36640.8,1.24222178555,-719326,-0.161762297766,3704.34337516,3514.15662484,0.0570143563888,-917,3715,-2033,0,0,0,917,-3715,2030,,,,,,,,,,,,,,,0.00175523828927,-0.00363012260924,-0.00599252642486,-0.00060716552635,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-07-28T00:00:00.000+09:00",3525,3540,3490,3490,36586,-0.00992907801418,-0.029207232267,-0.0196629213483,30.7151012296,3573.60547043,3604.01904062,-30.4135701909,-18.5549234458,-11.8586467451,3605.75,3625.7,66.364394037,0.00977610723073,0.059099651596,-0.0405114768773,,,,,"2025-07-29T06:51:47.000+09:00",0,1,0,0.0100286532951,0.00859598853868,-0.00573065902579,1,0,0.0141843971631,-0.0321015045414,-0.0374272554265,-0.00871449002605,-0.00531659697587,-0.00339789305018,0.019015585684,18.6650779556,"test",3652.5,-0.0444900752909,0.967898495459,0.955509924709,35139.6,37473,0.976329623996,-755912,-0.233594854962,3712.29928437,3499.20071563,-0.0431758677835,-426,1575,536,0,0,0,426,-1575,-539,,,,,,,,,,,,,,,0.00421457736894,-0.0031600470909,-0.0141436553831,-0.00676903092329,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-07-29T00:00:00.000+09:00",3490,3525,3490,3525,7172,0.0100286532951,-0.00983146067416,-0.013986013986,37.9308372015,3566.12770575,3598.16577835,-32.0380726042,-21.2515532775,-10.7865193268,3603.25,3619.8,64.1240801772,0.0100089124174,0.0619147021518,-1.28474617322,,,,,"2025-07-30T06:51:47.000+09:00",0,0,0,0,0.0113475177305,-0.0212765957447,1,0,0.0100286532951,-0.0217165059321,-0.0261892922261,-0.00908881492319,-0.00602880944042,-0.00306000548277,0.0181912284191,17.0455755895,"test",3648.75,-0.0339157245632,0.978283494068,0.966084275437,28043,33990.35,0.211001063537,-748740,-0.359988938037,3714.79707526,3491.70292474,0.149251225034,416,-507,132,0,0,0,-512,411,-135,,,,,,,,,,,,,,,0.00655861312595,6.21581302835e-05,0.00347004016918,0.00996649516485,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-07-30T00:00:00.000+09:00",3520,3530,3495,3525,10724,0,-0.00983146067416,-0.0181058495822,37.9308372015,3559.8003664,3592.74609107,-32.9457246648,-23.5903875549,-9.35533710985,3600,3614.2,62.043788736,0.00994884624345,0.0647645307591,-1.08434377129,,,,,"2025-07-31T06:51:47.000+09:00",0,11,0,0.00425531914894,0.0141843971631,-0.0198581560284,1,-0.00141843971631,0.00992907801418,-0.0208333333333,-0.0246804272038,-0.00934630486944,-0.00669230852622,-0.00265399634322,0.0176010748187,17.4478752411,"test",3644.33333333,-0.0327449007592,0.979166666667,0.967255099241,28340,33679.65,0.318411859981,-748740,-0.388455640127,3716.57615537,3483.42384463,0.178321867091,-371,-2873,-2306,0,0,0,275,2777,2303,,,,,,,,,,,,,,,0.00739807526226,-0.000969606563491,-0.00739807526226,0.000969606563491,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-07-31T00:00:00.000+09:00",3530,3540,3515,3540,7398,0.00425531914894,0,-0.0152990264256,40.9857011953,3556.75415619,3588.83897321,-32.0848170237,-25.2892734487,-6.79554357504,3597.25,3609.8,59.3978038263,0.0100007403857,0.0664268456357,-1.20455428736,,,,,"2025-08-01T06:51:47.000+09:00",0,-10,0,-0.00706214689266,0.00282485875706,-0.0282485875706,1,0.00141843971631,0.00709219858156,-0.0159149350198,-0.0193362513159,-0.00906350763382,-0.00714386255613,-0.00191964507769,0.0167790406289,17.0808470167,"test",3640.5,-0.0276060980635,0.98408506498,0.972393901937,21479.2,33337,0.221915589285,-741342,-0.402726700063,3716.72698523,3477.77301477,0.260414108671,-1267,815,3314,0,0,0,1171,-911,-3410,,,,,,,,,,,,,,,-0.00277464533396,0.00195353814377,0.00702996448289,0.00230178100517,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-08-01T00:00:00.000+09:00",3540,3540,3440,3515,50339,-0.00706214689266,-0.00283687943262,-0.0222531293463,37.65896893,3550.33043985,3583.36941964,-33.038979789,-26.8392147168,-6.19976507226,3593.25,3605.3,62.2979606958,0.0100932976945,0.069436165867,0.710651270751,,,,,"2025-08-04T06:51:47.000+09:00",0,37,0,0.00142247510669,0.0113798008535,-0.0312944523471,1,0,0.0282485875706,-0.021776942879,-0.0250464593792,-0.00939942526003,-0.00763562296351,-0.00176380229652,0.0177234596574,18.9913302135,"test",3636.66666667,-0.0334555453712,0.978223057121,0.966544454629,22443.8,35177.6,1.430995861,-791681,-0.453204596107,3718.0007515,3468.4992485,0.186374634787,-745,-335,2537,0,0,0,745,239,-2633,,,,,,,,,,,,,,,-0.0388329471505,-0.0402985445333,0.0317708002578,0.0332363976407,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-08-04T00:00:00.000+09:00",3495,3545,3490,3520,12171,0.00142247510669,0.00859598853868,-0.0181311018131,38.7301114278,3545.66421833,3578.67538856,-33.0111702201,-28.0736058174,-4.93756440265,3590,3601,61.776677789,0.0100993228844,0.0717344561686,-1.09457923219,,,,,"2025-08-05T06:51:46.000+09:00",0,0,0,0.0127840909091,0.00852272727273,-0.0340909090909,1,-0.00568990042674,0.0156472261735,-0.0194986072423,-0.0224937517356,-0.00937817335797,-0.00797545619813,-0.00140271715984,0.0175501925537,17.5730276438,"test",3633.25,-0.031170439689,0.980501392758,0.968829560311,17560.8,35330.05,0.344494276119,-779510,-0.421114603574,3718.76334882,3461.23665118,0.228183521786,-3284,-5731,-3910,0,0,0,3284,5635,3814,,,,,,,,,,,,,,,0.00908505133984,0.0145835220435,-0.00766257623315,-0.0131610469368,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-08-05T00:00:00.000+09:00",3525,3565,3500,3565,47088,0.0127840909091,0.0113475177305,-0.0364864864865,47.4769377137,3548.63895398,3577.66239681,-29.0234428345,-28.2635732208,-0.759869613646,3583.25,3598.9,62.0069150898,0.00749135037554,0.0662834018808,0.609508914781,,,,,"2025-08-06T06:51:46.000+09:00",0,0,0,0.00280504908836,-0.0070126227209,-0.0448807854137,0,0.00142045454545,0.0184659090909,-0.00509314170097,-0.00941954486093,-0.00814121818639,-0.00792807102968,-0.000213147156703,0.0173932440645,18.9386928093,"test",3628.66666667,-0.0175454712475,0.994906858299,0.982454528753,25544,34604,1.36076754132,-732422,-0.450931973182,3702.00499989,3464.49500011,0.42316112999,-376,23,973,0,0,0,376,-23,-1069,,,,,,,,,,,,,,,0.015963783655,0.0185444991455,-0.0031796927459,-0.00576040823638,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-08-06T00:00:00.000+09:00",3570,3635,3555,3575,73454,0.00280504908836,0.0141843971631,-0.0151515151515,49.2120835289,3552.69449952,3577.46518223,-24.7706827137,-27.5649951194,2.79431240566,3580.5,3597.7,63.2921354405,0.00643506274872,0.065258447017,2.11276538927,,,,,"2025-08-07T06:51:47.000+09:00",0,2080,0,-0.00699300699301,-0.0153846153846,-0.0461538461538,0,0.00140252454418,0.0224403927069,-0.00153609831029,-0.00630958668038,-0.00692886229755,-0.00771048814529,0.000781625847738,0.0177040938295,19.3861350979,"test",3625.08333333,-0.01381577435,0.99846390169,0.98618422565,38090,33868.85,2.16877750499,-658968,-0.222136269758,3697.32893477,3463.67106523,0.476461310673,1809,1845,1733,0,0,0,-1809,-1845,-1829,,,,,,,,,,,,,,,4.37773608506e-05,0.00612321562735,0.00276127172751,-0.00331816653899,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-08-07T00:00:00.000+09:00",3565,3615,3520,3550,45331,-0.00699300699301,0.00282485875706,-0.0287277701778,45.1925345175,3552.27996113,3575.43072429,-23.150763158,-26.6821487271,3.5313855691,3575.25,3596.5,65.556982909,0.00632230205683,0.0628293988439,0.69175687891,,,,,"2025-08-08T06:51:47.000+09:00",0,-2079,0,0.00140845070423,-0.0112676056338,-0.0394366197183,0,-0.0027972027972,0.0265734265734,-0.00706244318579,-0.012929236758,-0.00652134173466,-0.007516098233,0.000994756498338,0.018466755749,18.8964492928,"test",3620.41666667,-0.0194498791576,0.992937556814,0.980550120842,45676.6,33022.45,1.37273279239,-704299,-0.390734182352,3687.56540411,3462.93459589,0.387593335035,5704,1240,1484,0,0,0,-5704,-1240,-1580,,,,,,,,,,,,,,,0.00923661878467,0.00288740370135,-0.0162296257777,-0.00988041069436,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-08-08T00:00:00.000+09:00",3540,3555,3530,3555,6510,0.00140845070423,0.0113798008535,-0.0313351498638,46.1400497553,3552.69842865,3573.9173373,-21.2189086553,-25.5895007128,4.37059205745,3569.5,3596.1,62.6600555584,0.00623082818403,0.0581447219233,-1.37738267633,,,,,"2025-08-11T06:51:46.000+09:00",0,0,0,-0.0014064697609,-0.0168776371308,-0.0407876230661,0,-0.00281690140845,0.00704225352113,-0.00406219358454,-0.0114290481355,-0.0059687506766,-0.00719817178981,0.00122942111321,0.0176258946718,16.9572051206,"test",3616.33333333,-0.0169600884874,0.995937806415,0.983039911513,36910.8,32158.15,0.202437018299,-697789,-0.428112313675,3673.27379245,3465.72620755,0.430136503363,150,918,10,0,0,0,-150,-918,-106,,,,,,,,,,,,,,,-0.00547452039855,0.00429381616014,0.00688297110278,-0.00288536545591,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-08-11T00:00:00.000+09:00",3555,3555,3525,3550,9020,-0.0014064697609,0.00852272727273,-0.031377899045,45.2967190493,3552.28328578,3572.14568269,-19.8623969093,-24.4440799521,4.58168304281,3563.75,3595.3,60.3271944471,0.00623076175827,0.0529106517493,-1.12185251138,,,,,"2025-08-12T06:51:47.000+09:00",0,1,0,-0.00281690140845,-0.0183098591549,-0.0422535211268,0,0,0.0084388185654,-0.00385829533497,-0.0125997830501,-0.00559504138289,-0.00688565632453,0.00129061494164,0.0169935759006,17.2819025268,"test",3611.75,-0.0170969751506,0.996141704665,0.982903024849,36280.6,30398.2,0.296728095743,-706809,-0.395002006698,3658.03016759,3469.46983241,0.427079043493,818,5947,129,0,0,0,-818,-5947,-225,,,,,,,,,,,,,,,-0.00100934265002,0.0031880583736,-0.000397127110877,-0.0045945281345,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2025-08-12T00:00:00.000+09:00",3540,3560,3510,3540,22044,-0.00281690140845,-0.0070126227209,-0.0327868852459,43.5810549151,3550.39354951,3569.76452101,-19.3709715024,-23.4294582621,4.05848675973,3557.75,3594.5,59.5895377009,0.00623636516385,0.0470490532044,-0.392333615439,,,,,"2025-08-13T06:51:46.000+09:00",0,1,0,-0.00564971751412,-0.0254237288136,-0.0338983050847,0,-0.00281690140845,0.0140845070423,-0.00498910828473,-0.0151620531367,-0.00547202584814,-0.0066184910345,0.00114646518636,0.0168332027404,18.1726777539,"test",3607.08333333,-0.0185976666282,0.995010891715,0.981402333372,31271.8,29500.55,0.747240305689,-728853,-0.376592978775,3641.44438452,3474.05561548,0.39395943287,356,1972,2794,0,0,0,-356,-1972,-2890,,,,,,,,,,,,,,,-0.00525762683323,-0.00573997659666,0.00244072542478,0.00292307518821,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-08-13T00:00:00.000+09:00",3535,3535,3505,3520,8469,-0.00564971751412,-0.0153846153846,-0.032967032967,40.2939046335,3545.71761881,3566.07826019,-20.3606413802,-22.8156948858,2.45505350555,3551.75,3593.5,57.8331421508,0.0062421641071,0.0428578123983,-1.0554285152,,,,,"2025-08-14T06:51:47.000+09:00",0,1,0,-0.00284090909091,-0.0170454545455,-0.0241477272727,0,-0.00141242937853,0.00847457627119,-0.00893925529668,-0.0204535967719,-0.00578427311938,-0.00648173150163,0.000697458382257,0.0164298699292,17.2103840191,"test",3602.33333333,-0.0228555565837,0.991060744703,0.977144443416,18274.8,28975.55,0.292280905798,-737322,-0.365297638871,3627.86011759,3475.63988241,0.291420634968,-954,-1845,-2436,0,0,0,954,1845,2340,,,,,,,,,,,,,,,0.0108028126185,0.00856056194948,-0.0164525301327,-0.0142102794636,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-08-14T00:00:00.000+09:00",3525,3525,3490,3510,18018,-0.00284090909091,-0.0112676056338,-0.037037037037,38.7212760335,3540.22260053,3561.92431499,-21.7017144596,-22.5928988005,0.891184340907,3545,3592,56.2022034257,0.0062073980688,0.0366496626661,-0.556981559998,,,,,"2025-08-18T06:51:44.000+09:00",0,1,0,-0.0042735042735,-0.017094017094,-0.011396011396,0,0.00142045454545,0.00994318181818,-0.0098730606488,-0.0228285077951,-0.00618282463237,-0.00643672330499,0.000253898672623,0.016012023768,17.9624978695,"test",3598.16666667,-0.024503219232,0.990126939351,0.975496780768,12812.2,28869.75,0.624113475177,-755340,-0.432712441223,3609.96152708,3480.03847292,0.230609781084,-3489,-3246,-3360,0,0,0,3489,3246,3264,,,,,,,,,,,,,,,0.000400078154802,0.00142488637759,-0.00324098724571,-0.0042657954685,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-08-18T00:00:00.000+09:00",3515,3515,3480,3495,18386,-0.0042735042735,-0.0168776371308,-0.0398351648352,36.4248098679,3533.26527737,3556.96695833,-23.7016809525,-22.8146552309,-0.887025721575,3537.75,3588.9,54.6877603239,0.00622802822794,0.0294012923686,-0.494150331352,,,,,"2025-08-19T06:51:50.000+09:00",0,1,0,-0.00286123032904,-0.0114449213162,-0.0185979971388,0,0.0014245014245,0.00997150997151,-0.0120839516642,-0.0261640056842,-0.00678159683905,-0.00652779834933,-0.000253798489721,0.0156474278466,17.9784334547,"test",3594.08333333,-0.0275684574184,0.987916048336,0.972431542582,15187.4,28053.05,0.655401106119,-773726,-0.416197169292,3589.75721104,3485.74278896,0.0889993027277,-2525,-703,3595,0,0,0,2525,703,-3691,,,,,,,,,,,,,,,-0.014998480931,-0.0211098299929,0.0107249766575,0.0168363257194,,,0,1,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-08-19T00:00:00.000+09:00",3505,3510,3440,3485,38056,-0.00286123032904,-0.0183098591549,-0.0305980528512,34.9371906026,3525.83985009,3551.63607253,-25.7962224389,-23.4109686725,-2.38525376639,3532.25,3585.5,55.7814917293,0.00576550365001,0.0282240876073,0.55287737424,,,,,"2025-08-20T06:51:50.000+09:00",0,1,0,-0.0100430416069,-0.00430416068867,-0.012912482066,0,0.00286123032904,0.0200286123033,-0.0133767428693,-0.0280295635197,-0.00740207243584,-0.00671763806959,-0.000684434366253,0.0160061669238,18.7030373688,"test",3589.91666667,-0.0292253766336,0.986623257131,0.970774623366,20994.6,27493.9,1.38416157766,-811782,-0.404324231921,3582.09726673,3482.40273327,0.0260522481581,-202,-2865,-1074,0,0,0,202,2865,978,,,,,,,,,,,,,,,-0.00809497431766,-0.0126433180878,0.00523374398861,0.0097820877588,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-08-20T00:00:00.000+09:00",3485,3485,3435,3450,23712,-0.0100430416069,-0.0254237288136,-0.0308988764045,30.2764756012,3514.17218084,3544.10747456,-29.9352937181,-24.7158336816,-5.21946003649,3526.75,3581.3,55.3685280344,0.00578770196592,0.0338491677405,-0.150818049581,,,,,"2025-08-21T06:51:50.000+09:00",0,1,0,0.00289855072464,0,-0.00724637681159,0,0,0.0143472022956,-0.0217622456936,-0.0366626643956,-0.00867689672989,-0.00716400976279,-0.0015128869671,0.0160488487056,18.2198660503,"test",3586.25,-0.0379923318229,0.978237754306,0.962007668177,21328.2,26546.75,0.893216683775,-835494,-0.383071374085,3586.43877616,3467.06122384,-0.14291819109,3194,-408,1080,0,0,0,-3194,408,-1176,,,,,,,,,,,,,,,-0.00681249920674,-0.0131351845271,-0.00323054240014,0.00309214292025,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-08-21T00:00:00.000+09:00",3460,3465,3440,3460,28024,0.00289855072464,-0.0170454545455,-0.0280898876404,33.0255735267,3505.83799917,3537.87729126,-32.0392920854,-26.1805253624,-5.85876672302,3521.75,3577.2,53.1993474605,0.00586056651856,0.0365082520051,0.0292836167142,,,,,"2025-08-22T06:51:50.000+09:00",0,-24,0,-0.0028901734104,-0.0014450867052,-0.0014450867052,0,0.00289855072464,0.00724637681159,-0.0175338965003,-0.0327630549033,-0.00925991100734,-0.00756662582728,-0.00169328518006,0.0153755339481,18.3898404432,"test",3583.33333333,-0.0344186046512,0.9824661035,0.965581395349,25239.2,27486,1.01957360111,-807470,-0.319002401222,3586.03646825,3457.46353175,0.0197278550106,-1826,-1575,-4448,0,0,0,1826,1575,4352,,,,,,,,,,,,,,,0.00372193770786,-0.000475816926223,-0.000823386983223,0.00337436765086,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-08-22T00:00:00.000+09:00",3470,3475,3430,3450,8057,-0.0028901734104,-0.017094017094,-0.0254237288136,31.6803765083,3497.24753776,3531.36786228,-34.1203245146,-27.7684851928,-6.3518393218,3517.25,3573.1,52.6136797847,0.00579231014818,0.0402671971354,-0.957576166515,,,,,"2025-08-25T06:51:50.000+09:00",0,1,0,0.00144927536232,-0.00289855072464,0.00144927536232,0,0.0028901734104,0.0130057803468,-0.0191200511763,-0.0344518765218,-0.00988994913468,-0.00804883628778,-0.0018411128469,0.0152503419666,17.1404261038,"test",3580.66666667,-0.0364922733197,0.980879948824,0.96350772668,23247,25803.75,0.312241437776,-815527,-0.274605435257,3588.06489956,3446.43510044,0.0251705473298,14959,15583,14392,0,0,0,1585,961,2056,,,,,,,,,,,,,,,0.00859078090485,0.00678040244969,-0.0114809543153,-0.0096705758601,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-08-25T00:00:00.000+09:00",3455,3455,3440,3455,6046,0.00144927536232,-0.0114449213162,-0.0198581560284,33.1466447361,3490.74791657,3525.71098359,-34.9630670217,-29.2074015586,-5.75566546309,3513.75,3570.3,49.9269883716,0.00577923198179,0.0430813270113,-0.964959278407,,,,,"2025-08-26T06:51:50.000+09:00",0,0,0,0.00434153400868,-0.0144717800289,-0.00144717800289,0,0.00144927536232,0.00434782608696,-0.0167200284596,-0.0322942049688,-0.0101195563015,-0.00845366181147,-0.00166589449004,0.0144506478644,16.8547299594,"test",3578.66666667,-0.0345566318927,0.98327997154,0.965443368107,20779,23830.25,0.253711144449,-809481,-0.189160835493,3589.43850639,3438.06149361,0.111896159669,67934,70051,69931,0,0,0,681,-1436,-1412,,,,,,,,,,,,,,,0.0129799635816,0.0198208329606,-0.0115306882193,-0.0183715575983,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-08-26T00:00:00.000+09:00",3420,3480,3420,3470,91648,0.00434153400868,-0.00430416068867,-0.00573065902579,37.4815732357,3487.5559294,3521.58424407,-34.0283146609,-30.1715841791,-3.85673048182,3512.75,3567.4,50.6464892022,0.00550546904882,0.0440827106418,2.76454624687,,,,,"2025-08-27T06:51:50.000+09:00",0,-1,0,-0.00576368876081,-0.0201729106628,-0.0100864553314,0,-0.0101302460203,0.0173661360347,-0.0121699523166,-0.0273027975556,-0.00980643073801,-0.00869498103143,-0.00111144970658,0.0145955300294,19.577620307,"test",3576.66666667,-0.0298229263747,0.987830047683,0.970177073625,31497.4,26583.35,3.44757150622,-717833,0.0716218986697,3590.1757709,3435.3242291,0.223929129144,72758,71385,68736,0,0,0,-2625,-1252,1301,,,,,,,,,,,,,,,-0.00950197204863,0.00456128919075,0.0138435060573,-0.000219755182064,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-08-27T00:00:00.000+09:00",3465,3500,3430,3450,100684,-0.00576368876081,0,-0.0212765957447,34.2890262209,3481.77809411,3516.28170747,-34.5036133564,-31.0379900145,-3.46562334189,3509,3563.4,52.0288828306,0.00508813927144,0.046639549833,2.47354449615,,,,,"2025-08-28T06:51:50.000+09:00",0,1,0,0.00144927536232,-0.0130434782609,-0.00434782608696,0,-0.0014409221902,0.0201729106628,-0.016813907096,-0.0318235393164,-0.0100010473497,-0.00899651884479,-0.0010045285049,0.0150808356031,19.6658716912,"test",3574.5,-0.0348300461603,0.983186092904,0.96516995384,46891.8,31258.95,3.22096551548,-818517,-0.111611234542,3590.82909018,3427.17090982,0.139492508906,56591,68980,70567,0,0,0,-3002,1153,-434,,,,,,,,,,,,,,,0.00245332393941,7.48446972532e-05,-0.00821701270022,-0.00583853345806,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-08-28T00:00:00.000+09:00",3455,3460,3430,3455,18168,0.00144927536232,-0.0014450867052,-0.0198581560284,35.7621365345,3477.65838732,3511.74232173,-34.0839344044,-31.6471788925,-2.43675551191,3505.5,3559.6,50.4553911998,0.00511300445782,0.0483405960314,-0.483578136797,,,,,"2025-08-29T06:51:50.000+09:00",0,0,0,-0.00434153400868,-0.013024602026,-0.0115774240232,0,0.00144927536232,0.00869565217391,-0.014405933533,-0.0293853241937,-0.00986510402444,-0.00915982022938,-0.000705283795054,0.0146035864544,17.9549948359,"test",3572.58333333,-0.0329126915631,0.985594066467,0.967087308437,44920.6,31631.15,0.57437051767,-800349,-0.081579392466,3590.22897969,3420.77102031,0.20199098241,30050,101927,100352,0,0,0,468,-2794,-1219,,,,,,,,,,,,,,,0.00287403205362,-0.00410367709425,-0.0014247566913,0.00555295245657,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-08-29T00:00:00.000+09:00",3440,3455,3380,3440,93348,-0.00434153400868,-0.00289855072464,-0.0282485875706,33.3469046526,3471.86478927,3506.42807568,-34.5632864004,-32.2304003941,-2.3328860063,3500.5,3556,52.2085775427,0.00501443804777,0.0501322357721,1.89540813705,,,,,"2025-09-01T06:51:50.000+09:00",0,4,0,-0.0101744186047,-0.00872093023256,-0.0116279069767,0,-0.00434153400868,0.0217076700434,-0.0172832452507,-0.0326209223847,-0.0100474669769,-0.00936930244014,-0.000678164536714,0.0151769120764,19.5873164775,"test",3570.16666667,-0.0364595490407,0.982716754749,0.963540450959,61978.8,35928.65,2.59814938774,-893697,-0.212024387223,3588.24394566,3412.75605434,0.155246868916,25460,81886,95463,0,0,0,3540,703,3670,,,,,,,,,,,,,,,-0.00322558442209,-0.00190373608206,-0.0011159495866,-0.00243779792662,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-09-01T00:00:00.000+09:00",3440,3440,3380,3405,31942,-0.0101744186047,-0.0144717800289,-0.0312944523471,28.5087950136,3461.57789862,3498.91488488,-37.3369862673,-33.2517175687,-4.08526869857,3495,3551.1,52.7651077182,0.00523076757045,0.055363143336,-0.101815289197,,,,,"2025-09-02T06:51:50.000+09:00",0,-1481,0,-0.0014684287812,0.0014684287812,-0.0014684287812,1,0,0.0174418604651,-0.0257510729614,-0.0411421812959,-0.0109653410477,-0.00976555582048,-0.00119978522719,0.0154963605634,18.504677265,"test",3566.08333333,-0.0451709391723,0.974248927039,0.954829060828,67158,35008.8,0.912399168209,-925639,-0.191320467997,3591.74709298,3398.25290702,0.0348697452905,29017,30063,100329,0,0,0,-17,455,-1196,,,,,,,,,,,,,,,-0.0135216148097,-0.0149452259352,0.0033471962051,0.00477080733052,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-09-02T00:00:00.000+09:00",3400,3405,3370,3400,10892,-0.0014684287812,-0.0201729106628,-0.0340909090909,27.8863535003,3452.10437575,3491.58785637,-39.4834806215,-34.4980701793,-4.98541044223,3489,3547.2,51.4961714526,0.00518569382305,0.0598360027547,-0.797218892454,,,,,"2025-09-03T06:51:50.000+09:00",0,1,0,0.00147058823529,0,-0.00441176470588,0,-0.0014684287812,0.0102790014684,-0.0255087417598,-0.04149751917,-0.0116127884181,-0.0101464912292,-0.00146629718889,0.0151459327802,17.4273145914,"test",3561.83333333,-0.0454354031164,0.97449125824,0.954564596884,51006.8,34944.85,0.311691136176,-936531,-0.224669729588,3593.38390681,3384.61609319,0.0736890737106,1558,30727,105194,0,0,0,-1558,-1727,-6061,,,,,,,,,,,,,,,0.00936069209305,0.0114649681529,-0.0108291208743,-0.0129333969341,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-09-03T00:00:00.000+09:00",3390,3405,3375,3405,4637,0.00147058823529,-0.0130434782609,-0.0448807854137,29.542995051,3444.85754871,3485.17394109,-40.3163923735,-35.6617346181,-4.65465775533,3481,3543.5,49.9607306346,0.00406973449522,0.0599735172684,-0.917189975649,,,,,"2025-09-04T06:51:50.000+09:00",0,0,0,0.0014684287812,0.00440528634361,-0.00881057268722,1,-0.00294117647059,0.00882352941176,-0.0218328066648,-0.0390856497813,-0.0118403501831,-0.0104733435002,-0.00136700668292,0.0146727549588,16.5748231663,"test",3557.58333333,-0.0428896020238,0.978167193335,0.957110397976,31797.4,32822.3,0.141275900836,-931894,-0.303866578515,3585.38390681,3376.61609319,0.135959209011,1655,26950,97494,0,0,0,-1655,2050,1639,,,,,,,,,,,,,,,0.00380475042161,0.00353904282116,-0.00233416218632,-0.00206845458586,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-09-04T00:00:00.000+09:00",3415,3420,3390,3410,13669,0.0014684287812,-0.013024602026,-0.0461538461538,31.2440030664,3439.49484891,3479.60550101,-40.1106520951,-36.5515181135,-3.55913398155,3472.75,3540.1,48.5349641607,0.0039959043857,0.057200459483,-0.547636180639,,,,,"2025-09-05T06:51:50.000+09:00",0,0,0,0,0.00733137829912,-0.0146627565982,1,0.00293685756241,0.00881057268722,-0.0180692534735,-0.0367503742832,-0.0117626545733,-0.0107189202679,-0.00104373430544,0.0142331273198,17.6573533659,"test",3553.33333333,-0.0403377110694,0.981930746527,0.959662288931,30897.6,29833.05,0.45818312241,-918225,-0.434513065208,3572.07144783,3373.42855217,0.184106497801,-891,-878,97629,0,0,0,1891,1878,2504,,,,,,,,,,,,,,,0.00515321471414,0.0108055872793,-0.00368478593294,-0.00933715849807,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-09-05T00:00:00.000+09:00",3410,3420,3400,3410,2472,0,-0.00872093023256,-0.0394366197183,31.2440030664,3434.95717985,3474.44953797,-39.4923581209,-37.139686115,-2.3526720059,3465.75,3537.1,46.4967524349,0.0038787287547,0.0555395983996,-0.844352012127,,,,,"2025-09-08T06:51:50.000+09:00",0,0,0,0,0.0175953079179,-0.0131964809384,1,0,0.0058651026393,-0.0160859842747,-0.0359333917616,-0.0115813366923,-0.0108914035528,-0.000689933139559,0.0136354112712,15.9472505075,"test",3549.25,-0.0392336409101,0.983914015725,0.96076635909,12722.4,27690.1,0.0892737837711,-918225,-0.386286073362,3561.99318158,3369.50681842,0.210369092715,-1427,3840,98063,0,0,0,2427,-2840,2070,,,,,,,,,,,,,,,0.00134027736556,0.00742469767326,-0.00134027736556,-0.00742469767326,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-09-08T00:00:00.000+09:00",3465,3465,3395,3410,5324,0,0.0014684287812,-0.0407876230661,31.2440030664,3431.11761372,3469.67549812,-38.5578844018,-37.4233257724,-1.13455862948,3458.5,3534.3,48.1755558324,0.00382862786815,0.0519846074725,-0.745798670361,,,,,"2025-09-09T06:51:50.000+09:00",0,-840,0,-0.00293255131965,0.0058651026393,-0.0234604105572,1,0.0161290322581,0.0205278592375,-0.014023420558,-0.0351696234049,-0.0113072974785,-0.0109745823379,-0.000332715140611,0.0141277289831,16.7144478049,"test",3546.16666667,-0.0383982704329,0.985976579442,0.961601729567,7398.8,27630.8,0.192683527078,-918225,-0.398895435528,3548.39438247,3368.60561753,0.230238983425,2426,359,99770,0,0,0,-1425,642,364,,,,,,,,,,,,,,,0.00451465155751,0.00887355188563,-0.00451465155751,-0.00887355188563,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-09-09T00:00:00.000+09:00",3415,3420,3385,3400,8130,-0.00293255131965,0,-0.0422535211268,29.4669460742,3426.33028853,3464.51435011,-38.1840615804,-37.575472934,-0.608588646394,3451,3531.1,47.2344447015,0.00382979837506,0.0480216342761,-0.649880930224,,,,,"2025-09-10T06:51:50.000+09:00",0,0,0,0.00588235294118,0.0117647058824,-0.0147058823529,1,0.00146627565982,0.0102639296188,-0.0147783251232,-0.0371272408031,-0.0112306063472,-0.0110516096865,-0.000178996660704,0.0138924837357,17.1348469493,"test",3542.58333333,-0.0402484062948,0.985221674877,0.959751593705,6846.4,27586.3,0.294711505349,-926355,-0.397925782,3533.86132994,3368.13867006,0.192256930737,1406,-1030,98217,0,0,0,-1405,2031,1917,,,,,,,,,,,,,,,0.012566817514,0.00759833862692,-0.0154993688337,-0.0105308899466,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-09-10T00:00:00.000+09:00",3415,3450,3380,3420,24197,0.00588235294118,0.00440528634361,-0.0338983050847,37.1645268237,3425.35639799,3461.21699084,-35.860592856,-37.2324969184,1.37190406233,3445,3528,48.8605557943,0.00420486888632,0.042384237442,-0.116868868155,,,,,"2025-09-11T06:51:50.000+09:00",0,0,0,0.00438596491228,0.00146198830409,-0.030701754386,1,0.00441176470588,0.0205882352941,-0.00725689404935,-0.030612244898,-0.0104855534667,-0.0108866950054,0.000401141538693,0.0142867122206,18.2313797797,"test",3538.75,-0.0335570469799,0.992743105951,0.96644295302,10758.4,27693.95,0.873728738587,-902158,-0.312893249248,3518.00684899,3371.99315101,0.328783187163,401,2586,98108,0,0,0,-400,-1585,2026,,,,,,,,,,,,,,,0.0167114001319,0.00991731529303,-0.0108290471907,-0.00403496235186,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-09-11T00:00:00.000+09:00",3395,3450,3395,3435,14376,0.00438596491228,0.00733137829912,-0.0241477272727,42.2546094793,3426.84002907,3459.27499152,-32.4349624555,-36.2729900258,3.83802757034,3440.75,3524.9,49.2990875233,0.00430291523224,0.0374580159781,-0.457444015307,,,,,"2025-09-12T06:51:42.000+09:00",0,0,0,0.0101892285298,0.00582241630277,-0.0363901018923,1,-0.00730994152047,0.016081871345,-0.00167114727894,-0.0255042696247,-0.00944249270901,-0.0105598224238,0.0011173297148,0.0143519905453,17.7150876534,"test",3535.25,-0.028357259034,0.998328852721,0.971642740966,10899.8,27989.3,0.513624849496,-887782,-0.268781284276,3505.19183424,3376.30816576,0.45538612403,140,1390,100864,0,0,0,-140,-1389,-730,,,,,,,,,,,,,,,0.00895149538547,0.00211284513806,-0.00456553047319,0.00227311977423,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-09-12T00:00:00.000+09:00",3425,3565,3425,3470,34326,0.0101892285298,0.0175953079179,-0.011396011396,52.0209723361,3433.48002459,3460.06943659,-26.5894119997,-34.3362744206,7.74686242091,3438.75,3522.4,55.7777241287,0.00494546057588,0.0336566398553,0.185911985113,,,,,"2025-09-15T06:51:44.000+09:00",0,1711,0,-0.0115273775216,-0.00432276657061,-0.0590778097983,0,-0.00291120815138,0.0407569141194,0.00908760450745,-0.0148762207586,-0.00766265475494,-0.00989517994829,0.00223252519335,0.0160742720832,18.5955682448,"test",3532.75,-0.0177623664284,1.00908760451,0.982237633572,17270.6,28804.7,1.19168052436,-853456,-0.170312483727,3496.61838515,3380.88161485,0.770009262557,99,496,101805,0,0,0,-99,-495,-1671,,,,,,,,,,,,,,,0.0153519526344,0.014758733049,-0.00516272410457,-0.00456950451918,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-09-15T00:00:00.000+09:00",3460,3460,3425,3430,14054,-0.0115273775216,0.0058651026393,-0.0185979971388,43.0581031597,3432.9446362,3457.84207092,-24.8974347252,-32.4485064815,7.55107175631,3435.5,3519.1,55.007886691,0.00544520076746,0.0301880766409,-0.48789638073,,,,,"2025-09-16T06:51:51.000+09:00",0,-1710,0,0.00291545189504,0.00583090379009,-0.0524781341108,1,-0.0028818443804,0.0100864553314,-0.00160093145103,-0.0253189736012,-0.00725872732512,-0.00946020597128,0.00220147864616,0.0160372847496,17.6909778927,"test",3529.08333333,-0.0280762237597,0.998399068549,0.97192377624,19016.6,28588.1,0.491603149562,-867510,-0.164026290659,3487.35556865,3383.64443135,0.4469680871,412,572,101045,0,0,0,-412,-572,-911,,,,,,,,,,,,,,,0.00346631169122,0.00662275109789,-0.0149936892128,-0.0181501286195,,,0,1,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-09-16T00:00:00.000+09:00",3425,3440,3410,3440,10685,0.00291545189504,0.0117647058824,-0.012912482066,45.5823569199,3434.03007678,3456.52043604,-22.4903592568,-30.4568770366,7.96651777971,3433.25,3516.2,53.2216090702,0.00548779047847,0.0272161421992,-0.552049637918,,,,,"2025-09-17T06:51:51.000+09:00",0,-83,0,-0.00436046511628,-0.00145348837209,-0.0552325581395,0,-0.00145772594752,0.00874635568513,0.00196606713755,-0.0216711222342,-0.0065378951328,-0.00885374332458,0.00231584819178,0.0154713979855,17.4198229453,"test",3526.5,-0.0245285694031,1.00196606714,0.975471430597,19527.6,27219.55,0.392548737948,-856825,-0.0827401628609,3479.9699101,3386.5300899,0.572239008863,-4330,-4346,96736,0,0,0,4330,4346,3398,,,,,,,,,,,,,,,0.0124174201936,-0.000996845277885,-0.0095019682986,0.00391229717293,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-09-17T00:00:00.000+09:00",3440,3440,3415,3425,2967,-0.00436046511628,0.00146198830409,-0.00724637681159,42.5363083783,3432.6408342,3454.18558892,-21.5447547246,-28.6744525742,7.12969784957,3432,3510.7,51.2057798509,0.00512866836464,0.0269203017773,-0.763399886719,,,,,"2025-09-18T06:51:50.000+09:00",0,0,0,0.00875912408759,0.0029197080292,-0.0510948905109,1,0,0.00726744186047,-0.00203962703963,-0.0244110861082,-0.00629043933565,-0.00837210294136,0.00208166360571,0.0149505926572,16.1341634694,"test",3523.75,-0.0280241220291,0.99796037296,0.971975877971,15281.6,26182.3,0.113320831249,-859792,-0.0464015766377,3478.19523785,3385.80476215,0.424234614586,-1755,-1660,96856,0,0,0,1755,1660,3278,,,,,,,,,,,,,,,-0.0104997072141,-0.00740749436514,0.00613924209785,0.00304702924886,,,0,1,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-09-18T00:00:00.000+09:00",3425,3460,3410,3455,8116,0.00875912408759,0.00582241630277,-0.0014450867052,49.7664760235,3436.08070586,3454.24591567,-18.1652098093,-26.5726040212,8.40739421188,3431.75,3507.2,51.1196527187,0.00546248665179,0.0265970166328,-0.556805611438,,,,,"2025-09-19T06:51:50.000+09:00",0,0,0,0,-0.0115774240232,-0.0622286541245,0,0,0.014598540146,0.00677496903912,-0.0148836678832,-0.0052576584108,-0.00769105760382,0.00243339919302,0.014795847386,17.1491704728,"test",3521.66666667,-0.0189304306673,1.00677496904,0.981069569333,14029.6,25186.9,0.322231001036,-851676,-0.0877559366178,3477.38715591,3386.11284409,0.754726653468,-884,-452,101987,0,0,0,884,452,-1853,,,,,,,,,,,,,,,0.0140329290444,0.0136955519024,-0.00527380495676,-0.00493642781477,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-09-19T00:00:00.000+09:00",3455,3460,3435,3455,13542,0,-0.00432276657061,0.00144927536232,49.7664760235,3438.9913665,3454.30177377,-15.310407271,-24.3201646712,9.00975740014,3432,3503.2,49.2539632388,0.0054237259948,0.0268571529646,-0.39042783998,,,,,"2025-09-22T06:51:51.000+09:00",0,0,0,-0.00144717800289,-0.0159189580318,-0.0622286541245,0,0,0.00723589001447,0.00670163170163,-0.0137588490523,-0.00443137692359,-0.00703912146777,0.00260774454418,0.0142558504309,17.6611290036,"test",3519.91666667,-0.0184426714648,1.0067016317,0.981557328535,9872.8,25461.15,0.53186914181,-851676,-0.0709885452935,3478.08687449,3385.91312551,0.749528746047,4945,500,86722,0,0,0,-4945,-500,-3132,,,,,,,,,,,,,,,-0.0046398751914,0.00700026834362,0.0046398751914,-0.00700026834362,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-09-22T00:00:00.000+09:00",3435,3455,3435,3450,1780,-0.00144717800289,0.00583090379009,-0.00144717800289,48.5848665212,3440.68500242,3453.98312386,-13.2981214388,-22.1157560247,8.8176345859,3431.75,3498.8,47.164394436,0.0054240912079,0.0265970166328,-0.764976336209,,,,,"2025-09-23T06:51:51.000+09:00",0,0,0,-0.00434782608696,-0.0144927536232,-0.0666666666667,0,-0.00578871201158,0.00578871201158,0.00531798645006,-0.0139476391906,-0.00385452795327,-0.00641036406513,0.00255583611186,0.013670838967,15.6304983162,"test",3518.25,-0.0193988488595,1.00531798645,0.98060115114,7418,25247.85,0.0705010525649,-853456,-0.0870866232174,3477.38715591,3386.11284409,0.699946727991,1961,-111,30883,0,0,0,-1961,111,636,,,,,,,,,,,,,,,0.0067948822143,0.0130342598278,-0.0082420602172,-0.0144814378307,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-09-23T00:00:00.000+09:00",3450,3460,3410,3435,11316,-0.00434782608696,-0.00145348837209,-0.0100864553314,45.1235132272,3439.81038666,3452.57696654,-12.7665798729,-20.2459207943,7.47934092142,3430,3494.2,47.3669376906,0.00540227844578,0.0246006100405,-0.371002688763,,,,,"2025-09-24T06:51:50.000+09:00",0,1,0,0,-0.0145560407569,-0.0625909752547,0,0,0.0144927536232,0.00145772594752,-0.0169423616278,-0.00371661713913,-0.00589400896487,0.00217739182574,0.0137895015111,17.4757451628,"test",3516.16666667,-0.0230838507845,1.00145772595,0.976916149216,7544.2,21231.25,0.532987930527,-864772,-0.346044156609,3472.19004622,3387.80995378,0.559255682892,11844,15722,41073,0,0,0,-1747,-5625,-975,,,,,,,,,,,,,,,0.00505672235596,-0.00245894139714,-0.00940454844292,-0.00188888468982,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-09-24T00:00:00.000+09:00",3435,3435,3415,3435,12038,0,0.0029197080292,-0.00434782608696,45.1235132272,3439.07032718,3451.27496902,-12.2046418384,-18.6376650031,6.43302316472,3429.25,3489.7,45.412156427,0.00526537920874,0.0240661319116,-0.243210187081,,,,,"2025-09-25T06:51:51.000+09:00",0,0,0,-0.00582241630277,-0.0174672489083,-0.0582241630277,0,0,0.00582241630277,0.00167675147627,-0.0156746998309,-0.00355302528047,-0.00542581222799,0.00187278694752,0.0132204239962,17.5375958209,"test",3513.83333333,-0.0224351373144,1.00167675148,0.977564862686,9358.4,16798.95,0.716592406073,-864772,-0.137672294995,3470.51439143,3387.98560857,0.569672662081,10299,12554,40430,0,0,0,-202,-2457,-332,,,,,,,,,,,,,,,-0.0040301876834,-0.0129212001697,0.0040301876834,0.0129212001697,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-09-25T00:00:00.000+09:00",3425,3435,3400,3415,11307,-0.00582241630277,-0.0115774240232,-0.0115774240232,40.6456846655,3435.36719992,3448.58793427,-13.2207343546,-17.5542788734,4.33354451887,3427.25,3485.2,44.6684309679,0.0053882939487,0.02330400238,-0.262584477816,,,,,"2025-09-26T06:51:51.000+09:00",0,1,0,-0.00439238653001,-0.0161054172767,-0.0702781844802,0,-0.00291120815138,0.0101892285298,-0.00357429425925,-0.0201423160794,-0.00387137169972,-0.00514034520452,0.00126897350479,0.0130800676334,17.4691100798,"test",3510.91666667,-0.0273195509245,0.996425705741,0.972680449076,9996.6,16455.9,0.687109182725,-876079,-0.23009984261,3467.18432108,3387.31567892,0.346623159363,10964,11737,11797,0,0,0,-867,-1640,-699,,,,,,,,,,,,,,,-0.000296647024601,-0.00982646874347,-0.00552576927816,0.0040040524407,,,0,1,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-09-26T00:00:00.000+09:00",3415,3415,3360,3400,18774,-0.00439238653001,-0.0159189580318,-0.0116279069767,37.6296220109,3429.92609224,3444.98882803,-15.0627357919,-17.0559702571,1.9932344652,3425.25,3480.3,45.4064001845,0.00539008591374,0.0240375688928,0.697106001593,,,,,"2025-09-29T06:51:51.000+09:00",0,1,0,0,-0.0102941176471,-0.075,0,0,0.0161054172767,-0.00737172469163,-0.0230727236158,-0.00443021640939,-0.00501646184033,0.000586245430942,0.0133548235837,17.9717589392,"test",3507.66666667,-0.0306946688207,0.992628275308,0.969305331179,11043,12727.2,1.47510842919,-894853,-0.0045414545226,3466.41734142,3384.08265858,0.193324864735,0,10777,15613,0,0,0,0,-680,-4515,,,,,,,,,,,,,,,-0.0245051294831,-0.0202820007508,0.0201127429531,0.0158896142207,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-09-29T00:00:00.000+09:00",3400,3400,3375,3400,9487,0,-0.0144927536232,-0.0014684287812,37.6296220109,3425.32207805,3441.65632225,-16.3342442025,-16.9116250462,0.577380843706,3425,3475.5,43.9488001713,0.00491917965162,0.0243581356083,-0.282843098886,,,,,"2025-09-30T06:51:51.000+09:00",0,0,0,-0.00441176470588,-0.0205882352941,-0.0882352941176,0,0,0.00735294117647,-0.00729927007299,-0.0217234930226,-0.00480418947132,-0.00497400736653,0.000169817895208,0.0129261176974,17.289208461,"test",3504.41666667,-0.0297957339548,0.992700729927,0.970204266045,12584.4,11604.45,0.817531205701,-894853,0.132647389579,3466.71330723,3383.28669277,0.200335436572,463,11056,11876,0,0,0,-463,-959,-778,,,,,,,,,,,,,,,0.013337074172,0.0137932685976,-0.013337074172,-0.0137932685976,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-09-30T00:00:00.000+09:00",3390,3390,3370,3385,5385,-0.00441176470588,-0.0145560407569,-0.00441176470588,34.6478680857,3419.11868143,3437.45955764,-18.3408762142,-17.1974752798,-1.14340093437,3424.25,3471.3,42.9524573019,0.00500239692893,0.0256774783788,-0.781323034393,,,,,"2025-10-01T06:51:51.000+09:00",0,1,0,-0.00295420974889,-0.0103397341211,-0.0871491875923,0,-0.00294117647059,0.00588235294118,-0.0114623640213,-0.0248610030824,-0.00541827953151,-0.00508049491279,-0.000337784618721,0.01268905681,16.7184818298,"test",3501.08333333,-0.0331564039702,0.988537635979,0.96684359603,11398.2,11329.1,0.475324606544,-900238,0.16017600692,3468.21305267,3380.28694733,0.0536024273009,93,-14,10332,0,0,0,-93,14,766,,,,,,,,,,,,,,,-0.00192643411508,-0.00557451783964,-0.0024853305908,0.00116275313376,,,0,1,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-10-01T00:00:00.000+09:00",3365,3395,3345,3375,35743,-0.00295420974889,-0.0174672489083,-0.00881057268722,32.7828539535,3412.33119198,3432.83292374,-20.501731765,-17.8583265768,-2.64340518819,3422.75,3467.6,43.4558532089,0.00502105456043,0.0282341689121,2.50873366774,,,,,"2025-10-02T06:51:51.000+09:00",0,3,0,-0.00444444444444,-0.0177777777778,-0.103703703704,0,-0.00590841949778,0.0147710487445,-0.0139507705792,-0.0267043488292,-0.00607458718964,-0.00529135602277,-0.00078323116687,0.0128758083582,18.6082603364,"test",3495.66666667,-0.0345189281968,0.986049229421,0.965481071803,16139.2,12884.4,2.77412995561,-935981,-0.0158602651268,3471.06925082,3374.43074918,0.00589051788182,-3119,-2641,10839,0,0,0,3119,2641,259,,,,,,,,,,,,,,,0.00911931320446,0.0039786695804,-0.0120735229534,-0.00693287932929,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2025-10-02T00:00:00.000+09:00",3360,3385,3355,3360,11476,-0.00444444444444,-0.0161054172767,-0.0146627565982,30.160340124,3404.28023936,3427.43789235,-23.1576529885,-18.9181918592,-4.2394611293,3420.25,3463.6,42.4947208369,0.0050743767805,0.0323720103783,-0.142489572891,,,,,"2025-10-10T06:51:43.000+09:00",0,0,0,0.0014880952381,-0.014880952381,-0.0848214285714,0,-0.00444444444444,0.00888888888889,-0.0176156713691,-0.0299110751819,-0.00689215862752,-0.0056304142438,-0.00126174438372,0.0126472383443,17.467709456,"test",3491.16666667,-0.0375710125555,0.982384328631,0.962428987445,16173,12774.75,0.898334605374,-947457,-0.11441319791,3475.61018425,3364.88981575,-0.0441636513512,-2122,-2030,10645,0,0,0,2122,2030,-547,,,,,,,,,,,,,,,0.0270210050842,0.0105401376961,-0.0314654495286,-0.0149845821405,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-10-10T00:00:00.000+09:00",3360,3385,3340,3365,21061,0.0014880952381,-0.0102941176471,-0.0131964809384,32.1099188824,3398.23712562,3422.81286329,-24.5757376736,-20.0497010221,-4.52603665157,3418,3460.1,42.6736693485,0.00509533464488,0.0352736497908,0.820774586353,,,,,"2025-10-13T06:51:44.000+09:00",0,-2850,0,-0.0104011887073,-0.0297176820208,-0.0817236255572,0,0,0.0133928571429,-0.0155061439438,-0.0274847547759,-0.00730333957612,-0.00595830639586,-0.00134503318026,0.0126816253636,18.0763615241,"test",3486.33333333,-0.0348025623865,0.984493856056,0.965197437614,16630.4,13704.2,1.53682812568,-926396,-0.0298120284292,3478.28266749,3357.71733251,0.0604043234593,-4130,-4144,7629,0,0,0,4130,4144,2469,,,,,,,,,,,,,,,0.0172968068951,0.00613403570383,-0.015808711657,-0.00464594046574,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2025-10-13T00:00:00.000+09:00",3310,3345,3305,3330,22143,-0.0104011887073,-0.0205882352941,-0.0234604105572,26.5275499721,3387.73910629,3415.93783638,-28.1987300888,-21.6795068354,-6.51922325339,3414,3456.2,43.911264395,0.00551580196824,0.0418607383361,0.851160084014,,,,,"2025-10-14T06:51:44.000+09:00",0,3,0,0.00600600600601,-0.024024024024,-0.0690690690691,0,-0.0163447251114,0.0118870728083,-0.02460456942,-0.0365140906198,-0.00846808711375,-0.00651036241304,-0.00195772470072,0.0131865658844,18.116004295,"test",3480.66666667,-0.0432867266807,0.97539543058,0.956713273319,19161.6,14545.15,1.52236312448,-948539,-0.104206556825,3485.45628034,3342.54371966,-0.087771988694,-2458,-5562,5955,0,0,0,2458,5562,4142,,,,,,,,,,,,,,,-0.00721486733507,0.00116348066877,-0.00318632137221,-0.011564669376,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2025-10-14T00:00:00.000+09:00",3330,3350,3295,3350,109477,0.00600600600601,-0.0103397341211,-0.0147058823529,33.6283690791,3381.93308994,3411.0535522,-29.1204622649,-23.1676979213,-5.95276434361,3411.5,3453.4,44.7033169383,0.00571355542059,0.0448818221789,4.00865822923,,,,,"2025-10-15T06:51:58.000+09:00",0,-11,0,-0.010447761194,-0.0298507462687,-0.0671641791045,0,0,0.0165165165165,-0.0180272607357,-0.0299415069207,-0.00869267530296,-0.00691573072278,-0.00177694458018,0.0133442737129,19.7201853881,"test",3475.41666667,-0.0360868001439,0.981972739264,0.963913199856,39980,19612.5,5.5820012747,-839062,0.22254429573,3488.05716818,3334.94283182,0.0983393752624,-1636,-3759,7603,0,0,0,1636,3759,2494,,,,,,,,,,,,,,,-0.00634389253881,-0.0145614707899,0.0123498985448,0.0205674767959,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2025-10-15T00:00:00.000+09:00",3375,3380,3260,3315,163061,-0.010447761194,-0.0177777777778,-0.030701754386,28.4470141011,3371.63569149,3403.93847426,-32.302782776,-24.9947148922,-7.30806788371,3406.25,3449.2,50.0816514427,0.00587564191489,0.0511828605266,3.54569563691,,,,,"2025-10-16T06:51:58.000+09:00",0,7,0,-0.00150829562594,-0.0196078431373,-0.0512820512821,0,0.00746268656716,0.0358208955224,-0.0267889908257,-0.0389075727705,-0.00974442919335,-0.00753988382873,-0.00220454536462,0.0151075871622,20.1080925474,"test",3469.66666667,-0.0445768085311,0.973211009174,0.955423191469,65443.6,26555.7,6.1403389856,-1002123,-0.188217595469,3493.42080933,3319.07919067,-0.0233976872352,2530,1505,9758,0,0,0,-2530,-1505,339,,,,,,,,,,,,,,,0.0268037879617,0.0197650832586,-0.0372515491558,-0.0302128444527,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-10-16T00:00:00.000+09:00",3315,3350,3295,3310,36841,-0.00150829562594,-0.014880952381,-0.0363901018923,27.7883159961,3362.15327741,3396.98006876,-34.8267913498,-26.9611301838,-7.86566116607,3400,3444.9,50.4329620539,0.00571665303438,0.0562064902851,0.238254856403,,,,,"2025-10-17T06:51:58.000+09:00",0,0,0,-0.0135951661631,-0.0211480362538,-0.036253776435,0,0,0.0165912518854,-0.0264705882353,-0.0391593369909,-0.0105216892296,-0.00814535655098,-0.00237633267857,0.0152365444272,18.619070111,"test",3464.16666667,-0.0445032475343,0.973529411765,0.955496752466,70516.6,27678.95,1.33101147262,-1038964,-0.273099232449,3495.55103348,3304.44896652,0.0290474800862,4989,1549,10804,0,0,0,-4989,-1549,-707,,,,,,,,,,,,,,,0.0249064878817,0.000797946155981,-0.0264147835076,-0.00230624178192,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-10-17T00:00:00.000+09:00",3310,3310,3255,3265,42070,-0.0135951661631,-0.0297176820208,-0.0590778097983,22.6949378882,3347.20661935,3387.20376737,-39.9971480234,-29.5683337517,-10.4288142717,3389.75,3439.4,50.7591790501,0.00556335952093,0.0629264535815,0.363183039255,,,,,"2025-10-20T06:51:58.000+09:00",0,2,0,-0.00459418070444,-0.00765696784074,-0.0229709035222,0,0,0.0166163141994,-0.0368021240504,-0.0507065185788,-0.0122502750454,-0.00905615122563,-0.00319412381981,0.0155464560643,18.7381052256,"test",3457.83333333,-0.0557670988577,0.96319787595,0.944232901142,74718.4,28066.15,1.49895871005,-1081034,-0.405431453904,3496.40247301,3283.09752699,-0.0848434474822,-27133,-26762,-19629,0,0,0,27133,26762,29726,,,,,,,,,,,,,,,0.000138726966655,-0.00678291214569,-0.0137338931298,-0.00681225401745,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-10-20T00:00:00.000+09:00",3265,3270,3230,3250,12688,-0.00459418070444,-0.024024024024,-0.0524781341108,21.2938623234,3332.25175483,3377.04052534,-44.7887705109,-32.6124211035,-12.1763494074,3380.75,3434.1,49.9906662608,0.00522868120871,0.0715615791094,-0.396786366629,,,,,"2025-10-21T06:51:58.000+09:00",0,200,0,0,-0.00923076923077,-0.0246153846154,0,0,0.0122511485452,-0.0386748502551,-0.0536093881949,-0.0137811601572,-0.0100345911088,-0.00374656904843,0.0153817434649,17.5348222434,"test",3451.33333333,-0.0583349430172,0.961325149745,0.941665056983,72827.4,27997.85,0.453177654713,-1093722,-0.403981019971,3501.71590429,3259.78409571,-0.0404415433032,-10441,-6478,-1095,0,0,0,10441,6478,11192,,,,,,,,,,,,,,,0.0175518620178,0.0188821928008,-0.0221460427223,-0.0234763735052,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-10-21T00:00:00.000+09:00",3250,3265,3235,3250,8811,0,-0.0298507462687,-0.0552325581395,21.2938623234,3319.5976387,3367.63011606,-48.0324773543,-35.6964323537,-12.3360450006,3371.25,3428.7,48.5627615279,0.00511000262691,0.0773249679992,-0.494272453815,,,,,"2025-10-22T06:51:58.000+09:00",0,0,0,0,-0.00923076923077,-0.0430769230769,0,0,0.00923076923077,-0.0359658880237,-0.0521188788754,-0.0147792238013,-0.0109835176473,-0.00379570615404,0.0149423881624,17.1701665301,"test",3445.58333333,-0.0567634894914,0.964034111976,0.943236510509,52694.2,27904.15,0.315759483804,-1093722,-0.42448345497,3501.59089918,3240.90910082,0.0348735479062,-14736,-11551,398,0,0,0,14736,11551,9699,,,,,,,,,,,,,,,0.00239862216851,-0.00373385706293,-0.00239862216851,0.00373385706293,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-10-22T00:00:00.000+09:00",3250,3275,3225,3250,55813,0,-0.0196078431373,-0.0510948905109,21.2938623234,3308.89030967,3358.91677413,-50.0264644555,-38.5624387741,-11.4640256815,3362.5,3422.4,48.6654214187,0.00513275517679,0.0820839394146,0.653895195099,,,,,"2025-10-23T06:51:58.000+09:00",0,1,0,-0.00307692307692,-0.00461538461538,-0.0415384615385,0,0,0.0153846153846,-0.0334572490706,-0.0503740065451,-0.015392758294,-0.0118653657766,-0.00352739251738,0.0149739758211,19.016172377,"test",3440.41666667,-0.0553469783214,0.966542750929,0.944653021679,31244.6,30546.45,1.82715176395,-1093722,-0.382908652233,3500.50362314,3224.49637686,0.092402005688,26155,-3137,8281,0,0,0,-26091,3201,1880,,,,,,,,,,,,,,,0.0156491903427,0.0076217765043,-0.0156491903427,-0.0076217765043,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-10-23T00:00:00.000+09:00",3250,3255,3230,3240,9136,-0.00307692307692,-0.0211480362538,-0.0622286541245,20.2527915732,3298.29180049,3350.10812419,-51.8163237006,-41.2132157594,-10.6031079412,3351.75,3415.7,46.9750341745,0.00442132457518,0.0841176947238,-0.555836506737,,,,,"2025-10-24T06:51:58.000+09:00",0,153,0,0,-0.0200617283951,-0.0293209876543,0,0,0.00769230769231,-0.0333407921235,-0.0514389437011,-0.0159926925002,-0.0127201283208,-0.00327256417938,0.0144984673378,17.2033065745,"test",3435.08333333,-0.0567914412557,0.966659207876,0.943208558744,25703.6,30597.45,0.298586973751,-1102858,-0.410462309768,3492.72074165,3210.77925835,0.103641157393,5964,-5503,5753,0,0,0,-5900,5567,4408,,,,,,,,,,,,,,,-0.0098154327854,-0.00809873172951,0.00673850970848,0.00502180865259,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-10-24T00:00:00.000+09:00",3240,3250,3215,3240,17799,0,-0.00765696784074,-0.0622286541245,20.2527915732,3289.32383119,3341.95196685,-52.6281356595,-43.4961997394,-9.1319359201,3341,3409.5,46.1196745906,0.00442132457518,0.0841826798264,-0.337709177826,,,,,"2025-10-27T06:51:58.000+09:00",0,155,0,-0.00617283950617,-0.0293209876543,-0.0447530864198,0,0,0.0108024691358,-0.0302304699192,-0.0497140343159,-0.0162432517468,-0.013424753006,-0.00281849874077,0.0142344674662,17.8702261811,"test",3430.08333333,-0.0554165350696,0.969769530081,0.94458346493,20849.4,30810.3,0.577696419704,-1102858,-0.407626670302,3481.62716665,3200.37283335,0.140894421732,-14084,1498,-18631,0,0,0,14148,-1434,28792,,,,,,,,,,,,,,,0.0249716556236,0.0126715823997,-0.0249716556236,-0.0126715823997,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2025-10-27T00:00:00.000+09:00",3240,3245,3200,3220,39100,-0.00617283950617,-0.00923076923077,-0.0666666666667,18.1899892674,3278.65862639,3332.91848782,-54.2598614318,-45.6489320779,-8.61092935389,3329.5,3402.8,46.0396978342,0.00444766688464,0.0845225525782,0.169148308805,,,,,"2025-10-28T06:51:58.000+09:00",0,1,0,0,-0.0372670807453,-0.0419254658385,0,0,0.0138888888889,-0.0328878209941,-0.053720465499,-0.0168508886434,-0.0141766869807,-0.0026742016627,0.0142980428056,18.6510143925,"test",3425,-0.0598540145985,0.967112179006,0.940145985401,26131.8,32676.3,1.19658590477,-1141958,-0.441454509844,3470.2089194,3188.7910806,0.110898866741,-34669,-27365,-28349,0,0,0,34669,27429,38510,,,,,,,,,,,,,,,0.0256850661789,0.0222176926213,-0.031857905685,-0.0283905321275,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2025-10-28T00:00:00.000+09:00",3220,3225,3205,3220,12644,0,-0.00923076923077,-0.0625909752547,18.1899892674,3269.63422233,3324.55415539,-54.9199330604,-47.5031322744,-7.41680078601,3318.75,3396.2,44.1797194174,0.00450358118518,0.0841724908171,-0.529743035625,,,,,"2025-10-29T06:51:59.000+09:00",0,155,0,0.00465838509317,-0.0403726708075,-0.0574534161491,0,0,0.00621118012422,-0.0297551789077,-0.051881514634,-0.0170558798324,-0.014752525551,-0.00230335428137,0.013720409757,17.5220747364,"test",3420.5,-0.0586171612337,0.970244821092,0.941382838766,26898.4,32742.7,0.386162411774,-1141958,-0.423279082055,3458.42372695,3179.07627305,0.146497583488,-35768,-26535,-41859,0,0,0,35768,26599,41923,,,,,,,,,,,,,,,-0.0080191351108,0.00066467264872,0.0080191351108,-0.00066467264872,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2025-10-29T00:00:00.000+09:00",3210,3235,3205,3235,8720,0.00465838509317,-0.00461538461538,-0.0582241630277,24.8479915077,3264.30588043,3317.92051425,-53.6146338172,-48.7254325829,-4.88920123423,3308.75,3390.1,43.1668823162,0.00477612085903,0.0806645582916,-0.627187112385,,,,,"2025-10-30T06:51:58.000+09:00",0,0,0,-0.0185471406491,-0.064914992272,-0.0556414219474,0,-0.00310559006211,0.00931677018634,-0.0222893842085,-0.0457508628064,-0.016573302571,-0.0150619575218,-0.00151134504922,0.0133437039617,17.1551587593,"test",3415.66666667,-0.0528935298136,0.977710615791,0.947106470186,17479.8,32576.8,0.267675155325,-1133238,-0.412050907394,3442.19942862,3175.30057138,0.223678097536,-13289,-37946,-42219,0,0,0,13289,37946,42283,,,,,,,,,,,,,,,0.0176390942572,-0.00189305878446,-0.012980709164,0.00655144387762,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2025-10-30T00:00:00.000+09:00",3235,3235,3175,3175,33140,-0.0185471406491,-0.0200617283951,-0.0702781844802,18.3980700066,3250.56651421,3307.33380949,-56.7672952783,-50.333805122,-6.43349015626,3296.75,3383.2,44.369247865,0.0058408017458,0.0826319738605,-0.0140084426394,,,,,"2025-10-31T06:51:58.000+09:00",0,188,0,-0.00944881889764,-0.0314960629921,-0.0393700787402,0,0,0.0185471406491,-0.0369303101539,-0.0615393710097,-0.0178794630798,-0.0158531669676,-0.00202629611221,0.0139745662567,18.4715592118,"test",3409.83333333,-0.0688694462095,0.963069689846,0.931130553791,22280.6,33668.45,0.984304296753,-1166378,-0.431114292461,3432.95847991,3160.54152009,0.0530748156119,4194,-29135,-35119,0,0,0,-4194,29135,35183,,,,,,,,,,,,,,,0.00140646631464,-0.0119011967746,-0.0199536069638,-0.00664594387456,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2025-10-31T00:00:00.000+09:00",3195,3195,3100,3145,32950,-0.00944881889764,-0.0293209876543,-0.075,16.1418970013,3234.32551203,3295.30908286,-60.9835708358,-52.4637582647,-8.51981257103,3284,3375.9,47.9857301604,0.00597663200136,0.0869333295009,-0.0379890564662,,,,,"2025-11-03T06:51:58.000+09:00",0,-8862,0,-0.0143084260731,-0.0174880763116,-0.00317965023847,0,0.00629921259843,0.0299212598425,-0.0423264311815,-0.068396575728,-0.0193906425551,-0.0166816401478,-0.00270900240732,0.0152577838348,18.4563157187,"test",3403.25,-0.0758833468009,0.957673568819,0.924116653199,25310.8,34377.25,0.958482717495,-1199328,-0.442843741137,3426.74452704,3141.25547296,0.0131161842702,22231,9780,-19628,0,0,0,-12131,320,29792,,,,,,,,,,,,,,,0.00504295442256,0.0107312035561,-0.0144917733202,-0.0201800224538,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2025-11-03T00:00:00.000+09:00",3165,3165,3090,3100,11520,-0.0143084260731,-0.0372670807453,-0.0882352941176,13.4729560413,3213.66004864,3280.84174339,-67.1816947531,-55.4073455624,-11.7743491907,3269,3368,49.9153208632,0.00631695334782,0.0939000552729,-0.612151734781,,,,,"2025-11-04T06:51:58.000+09:00",0,-496,0,-0.00322580645161,0,0.0112903225806,0,0.00635930047695,0.0238473767886,-0.0516977669012,-0.0795724465558,-0.0216715144365,-0.0178733372782,-0.00379817715828,0.0161017164075,17.3909973527,"test",3396.33333333,-0.0872509569143,0.948302233099,0.912749043086,19794.8,34478.9,0.334117387736,-1210848,-0.458244027507,3422.47964034,3115.52035966,-0.0505616237491,21408,18131,-21274,0,0,0,-11308,-8031,31438,,,,,,,,,,,,,,,0.027844187462,0.0156926767508,-0.0421526135351,-0.030001102824,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2025-11-04T00:00:00.000+09:00",3080,3110,3065,3090,20960,-0.00322580645161,-0.0403726708075,-0.0871491875923,12.9601347117,3194.63542577,3266.70531795,-72.069892184,-58.7398548867,-13.3300372973,3254.25,3360.1,49.5642265158,0.00632389129472,0.0998627827686,-0.385880452945,,,,,"2025-11-05T06:51:58.000+09:00",0,1,0,-0.0210355987055,0.0113268608414,0.0291262135922,1,-0.00645161290323,0.0145161290323,-0.050472459092,-0.0803845123657,-0.0233235897036,-0.0190096617756,-0.00431392792791,0.0160402027559,17.9862975238,"test",3389.16666667,-0.0882714531596,0.949527540908,0.91172854684,21458,35257.65,0.594480914071,-1231808,-0.470210011161,3416.73923041,3091.76076959,-0.00541811165938,10366,16999,-24846,0,0,0,-266,-6899,35010,,,,,,,,,,,,,,,-0.0237169784953,0.0131430758296,0.0204911720437,-0.0163688822813,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2025-11-05T00:00:00.000+09:00",3090,3090,2990,3025,60695,-0.0210355987055,-0.064914992272,-0.103703703704,10.2335076234,3168.53766796,3248.80122033,-80.2635523685,-63.0445943831,-17.2189579854,3236.75,3351.6,53.1667817647,0.00725770693736,0.1118606353,0.645660188324,,,,,"2025-11-06T06:51:58.000+09:00",0,208,0,0.0165289256198,0.0396694214876,0.0446280991736,1,0,0.0323624595469,-0.0654205607477,-0.0974459959422,-0.0265334057416,-0.0208411882258,-0.00569221751584,0.0175757956247,19.0282829772,"test",3380.16666667,-0.105073714314,0.934579439252,0.894926285686,31853,36505.25,1.66263756583,-1292503,-0.488316064128,3417.78245565,3055.71754435,-0.0848398819853,8122,31191,-8387,0,0,0,-8122,-21091,18551,,,,,,,,,,,,,,,-0.0284637070752,-0.0266358720874,0.00742810836967,0.00560027338187,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-11-06T00:00:00.000+09:00",3035,3150,2990,3075,34733,0.0165289256198,-0.0314960629921,-0.0848214285714,23.5564044931,3154.1472575,3235.92705586,-81.779798355,-66.7916351775,-14.9881631775,3222.5,3343.9,60.7977259244,0.00869720833324,0.11470021038,-0.0792657212281,,,,,"2025-11-07T06:51:58.000+09:00",0,1,0,0.00487804878049,0.0373983739837,0.0227642276423,1,0.00330578512397,0.0528925619835,-0.0457719162141,-0.0804150841831,-0.0265950563756,-0.0217208569683,-0.00487419940733,0.0197716181868,18.4865057123,"test",3371.83333333,-0.0880332163511,0.954228083786,0.911966783649,32171.6,37668.1,0.922079956249,-1257770,-0.411904237272,3407.31071398,3037.68928602,0.100943049168,17353,31290,-1799,0,0,0,-17353,-21190,11963,,,,,,,,,,,,,,,0.00550142092987,-0.00412467152313,0.01102750469,0.020653597143,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-11-07T00:00:00.000+09:00",3075,3100,3020,3090,31713,0.00487804878049,-0.0174880763116,-0.0817236255572,27.0541709857,3144.27844866,3225.11764431,-80.8391956566,-69.6011472733,-11.2380483833,3208.75,3336.7,62.1693169298,0.00884182775354,0.112967505236,-0.175998954824,,,,,"2025-11-10T06:51:58.000+09:00",0,166,0,0.00323624595469,0.0323624595469,0.0194174757282,1,0,0.0260162601626,-0.0370081807557,-0.0739353253214,-0.0261615519924,-0.0225246431305,-0.00363690886192,0.020119520042,18.4004083505,"test",3364.16666667,-0.0814961605152,0.962991819244,0.918503839485,31924.2,38200.7,0.83016803357,-1226057,-0.392219252527,3389.99224121,3027.50775879,0.172399769488,-29416,-34648,-50132,0,0,0,29416,34648,60296,,,,,,,,,,,,,,,-0.0180531237194,-0.0237816894352,0.0229311724999,0.0286597382157,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-11-10T00:00:00.000+09:00",3100,3100,3075,3100,14210,0.00323624595469,0,-0.0690690690691,29.3742677334,3137.46637963,3215.84967066,-78.3832910279,-71.3575760242,-7.02571500369,3197.25,3329.6,59.5143657205,0.00886425107227,0.111452382108,-0.636389276114,,,,,"2025-11-11T06:51:58.000+09:00",0,0,0,0.00806451612903,0.0225806451613,0.0129032258065,1,0.00323624595469,0.00809061488673,-0.0304167644069,-0.0689572321,-0.0252849325896,-0.023018572911,-0.00226635967861,0.0191981824905,17.6008586343,"test",3356.58333333,-0.0764418183172,0.969583235593,0.923558181683,32462.2,37804.05,0.375885652463,-1211847,-0.348253692395,3375.42056435,3019.07943565,0.227087354873,-43362,-33579,-49291,0,0,0,42362,32579,58455,,,,,,,,,,,,,,,0.0302193355186,0.0131613462438,-0.0269830895639,-0.00992510028908,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-11-11T00:00:00.000+09:00",3115,3125,3090,3125,16136,0.00806451612903,0.0113268608414,-0.0671641791045,34.94498485,3135.54847507,3209.12006543,-73.5715903527,-71.8003788899,-1.77121146276,3186,3322.7,57.7633395976,0.00898553126758,0.104319287271,-0.508140595302,,,,,"2025-11-12T06:51:58.000+09:00",0,161,0,0.0064,-0.0048,0.0048,0,0.00483870967742,0.0112903225806,-0.019146264909,-0.059499804376,-0.0235429089129,-0.0229761212448,-0.000566787668085,0.0184842686712,17.7359976616,"test",3349.5,-0.0670249290939,0.980853735091,0.932975070906,31497.4,33137,0.486948124453,-1195711,-0.538143163231,3352.18062462,3019.81937538,0.316464764955,-59145,-38221,-59308,0,0,0,58145,37221,68472,,,,,,,,,,,,,,,0.00813848435152,-0.00459278437553,-7.39682224915e-05,0.0126573005046,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-11-12T00:00:00.000+09:00",3125,3150,3100,3145,23445,0.0064,0.0396694214876,-0.0512820512821,39.084510254,3137.00255583,3204.37043095,-67.3678751188,-70.9138781357,3.54600301691,3177.5,3316.6,57.2088153406,0.00907737384131,0.0981883838482,-0.178251888643,,,,,"2025-11-13T06:51:58.000+09:00",0,1,0,0.0143084260731,-0.00953895071542,-0.0158982511924,0,0,0.016,-0.0102281667978,-0.051739733462,-0.0214206280187,-0.0225481329525,0.00112750493384,0.0181904023341,18.1159817142,"test",3342.91666667,-0.0592047862396,0.989771833202,0.94079521376,24047.4,26156.2,0.896345799466,-1172266,-0.325244110383,3333.49679484,3021.50320516,0.395831193091,-5873,-48643,-58535,0,0,0,4873,47643,67699,,,,,,,,,,,,,,,0.0107150075857,0.0251506892691,-0.00431500758574,-0.0187506892691,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-11-13T00:00:00.000+09:00",3155,3190,3125,3190,14131,0.0143084260731,0.0373983739837,-0.036253776435,47.2219910026,3145.15600878,3203.30595458,-58.1499458031,-68.3610916692,10.2111458661,3171.5,3311.3,57.7653285306,0.00979736926702,0.0907540080497,-0.715599818297,,,,,"2025-11-14T06:51:52.000+09:00",0,162,0,0,-0.0141065830721,-0.0156739811912,0,0.00317965023847,0.0206677265501,0.00583320195491,-0.0366321384351,-0.0182288231358,-0.0214298093007,0.00320098616491,0.0181082534579,17.6239024625,"test",3337.41666667,-0.0441708906589,1.00583320195,0.955829109341,19927,25020.7,0.564772368479,-1158135,-0.238144816092,3315.41316826,3027.58683174,0.564274868739,16432,-34500,-37848,0,0,0,-16432,33500,47012,,,,,,,,,,,,,,,0.00487665014613,0.0130831430431,0.009431775927,0.00122528303003,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2025-11-14T00:00:00.000+09:00",3185,3195,3160,3190,2803,0,0.0323624595469,-0.0229709035222,47.2219910026,3152.05508435,3202.32032832,-50.2652439654,-64.7419221284,14.476678163,3167.75,3306.3,56.1392336356,0.00941951918171,0.086969530862,-1.31326016741,,,,,"2025-11-17T06:52:02.000+09:00",0,1,0,-0.00626959247649,-0.0297805642633,-0.0156739811912,0,-0.00156739811912,0.0109717868339,0.00702391287191,-0.0351752714515,-0.0157571297697,-0.0202952733945,0.00453814362476,0.0175985058419,16.0062218588,"test",3332.08333333,-0.0426409903714,1.00702391287,0.957359009629,14145,23057.35,0.121566441937,-1158135,-0.167193975023,3305.49886569,3030.00113431,0.580762915498,24525,15720,-7650,0,0,0,-24524,-16719,16815,,,,,,,,,,,,,,,-0.0381381230174,-0.0222894911637,0.0381381230174,0.0222894911637,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2025-11-17T00:00:00.000+09:00",3195,3210,3120,3170,9669,-0.00626959247649,0.0225806451613,-0.0246153846154,44.1798894523,3154.81584061,3199.92622992,-45.1103893181,-60.8156155664,15.7052262483,3163.75,3301.6,58.5578598044,0.00945744604032,0.0837673227192,-0.851934578646,,,,,"2025-11-18T06:52:04.000+09:00",0,3,0,-0.018927444795,-0.0268138801262,-0.0141955835962,0,0.00156739811912,0.0282131661442,0.00197550375346,-0.039859462079,-0.0142304067249,-0.0191847367717,0.00495433004677,0.0184725109793,17.23816707,"test",3326.66666667,-0.0470941883768,1.00197550375,0.952905811623,13236.8,22906.4,0.422109104879,-1167804,-0.161705898788,3296.25943363,3031.24056637,0.523583226601,24867,19586,-23227,0,0,0,-24866,-19585,32392,,,,,,,,,,,,,,,0.0193639896599,0.00531239558971,-0.0256335821364,-0.0115819880662,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2025-11-18T00:00:00.000+09:00",3170,3170,3110,3110,9906,-0.018927444795,-0.0048,-0.0430769230769,36.5688111048,3147.9210959,3193.26502771,-45.3439318101,-57.7212788151,12.377347005,3156.75,3295.8,58.6608698184,0.0102072414077,0.0812660321862,-0.842803887809,,,,,"2025-11-19T06:52:04.000+09:00",0,3,0,0.0016077170418,-0.024115755627,-0.0128617363344,0,0,0.018927444795,-0.0148095351231,-0.0563747800231,-0.0145800423827,-0.0185598967251,0.00397985434244,0.0188620160188,17.2432739508,"test",3320.41666667,-0.0633705609236,0.985190464877,0.936629439076,11990.8,22961.15,0.431424384232,-1177710,-0.182891536356,3285.01827355,3028.48172645,0.317764756999,5534,30179,-17578,0,0,0,-5533,-30178,26743,,,,,,,,,,,,,,,-0.0331674512441,-0.0265545548207,0.0142400064492,0.00762711002575,,,0,1,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-11-19T00:00:00.000+09:00",3110,3115,3055,3115,9181,0.0016077170418,-0.00953895071542,-0.0415384615385,37.5345612887,3142.85631191,3187.46761825,-44.6113063345,-55.099284319,10.4879779845,3150,3290,58.7565219742,0.0102301375402,0.0774499082259,-0.830476616535,,,,,"2025-11-20T06:52:04.000+09:00",0,4,0,0.00963081861958,-0.0192616372392,-0.0112359550562,0,0,0.0192926045016,-0.0111111111111,-0.0531914893617,-0.0143214466564,-0.0176883737782,0.00336692712181,0.0188624468617,17.1688758763,"test",3314.83333333,-0.0602845794158,0.988888888889,0.939715420584,9138,20629.55,0.44504121515,-1168529,-0.181310304878,3271.98360546,3028.01639454,0.356538098422,5147,26740,-28658,0,0,0,-5147,-26739,37759,,,,,,,,,,,,,,,-0.00609820873023,-0.00839877091157,0.00770592577203,0.0100064879534,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-11-20T00:00:00.000+09:00",3095,3155,3095,3145,27166,0.00963081861958,-0.0141065830721,-0.0293209876543,43.1293779597,3143.18611008,3184.32186875,-41.1357586675,-52.3065791887,11.1708205212,3145.25,3284.7,58.8453418332,0.0105376626183,0.0729870845308,0.414559912467,,,,,"2025-11-21T06:52:04.000+09:00",0,0,0,-0.0158982511924,-0.0302066772655,-0.0206677265501,0,-0.00642054574639,0.0192616372392,-7.94849376043e-05,-0.042530520291,-0.0130797324857,-0.0166316626991,0.00355193021341,0.0187107605193,18.2632906512,"test",3309.58333333,-0.0497293214151,0.999920515062,0.950270678585,11745,21531.05,1.26171273579,-1141363,-0.0894173763007,3260.03131381,3030.46868619,0.498910972563,1723,4877,-27468,0,0,0,-1723,-4876,36569,,,,,,,,,,,,,,,0.0191728739716,0.0236652435385,-0.00954205535198,-0.014034424919,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2025-11-21T00:00:00.000+09:00",3150,3150,3085,3095,24931,-0.0158982511924,-0.0297805642633,-0.0447530864198,37.1561367651,3135.77286238,3177.70543403,-41.9325716501,-50.231777681,8.29920603084,3138,3278.4,59.2849602737,0.0109896734191,0.068863152567,0.224046401428,,,,,"2025-11-24T06:52:04.000+09:00",0,4,0,-0.0032310177706,0.0129240710824,0.0064620355412,1,0.00158982511924,0.0206677265501,-0.0137029955386,-0.0559419228892,-0.0135484884168,-0.0162299766336,0.00268148821675,0.0191550760174,18.1614104861,"test",3303.66666667,-0.0631621430734,0.986297004461,0.936837856927,16170.6,21887.65,1.13904416417,-1166294,-0.144912770444,3246.04628638,3029.95371362,0.301011208059,-6472,-818,-9966,0,0,0,6472,818,19067,,,,,,,,,,,,,,,-0.037851604929,-0.0313810345987,0.0219533537367,0.0154827834064,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-11-24T00:00:00.000+09:00",3095,3095,3030,3085,24733,-0.0032310177706,-0.0268138801262,-0.0419254658385,36.0798782525,3127.96165278,3170.83836484,-42.8767120593,-48.7607645567,5.88405249733,3131.25,3271.9,59.693177397,0.0109554974461,0.0660969838921,0.273654392735,,,,,"2025-11-25T06:52:04.000+09:00",0,4,0,-0.0162074554295,0.0162074554295,0.0178282009724,1,0,0.0210016155089,-0.0147704590818,-0.0571227727009,-0.0138984479933,-0.0158057583652,0.00190731037191,0.0193494902421,18.1502006128,"test",3297.5,-0.0644427596664,0.985229540918,0.935557240334,19183.4,21169.3,1.16834283609,-1191027,-0.115896604989,3234.73309041,3027.76690959,0.276533538869,1633,3506,7644,0,0,0,-1633,-3506,1457,,,,,,,,,,,,,,,-0.00186854767132,-0.0086926326755,-0.00136247009928,0.0054616149049,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-11-25T00:00:00.000+09:00",3070,3095,3030,3035,10570,-0.0162074554295,-0.024115755627,-0.0574534161491,31.2117806156,3113.65986004,3160.77626374,-47.1164036955,-48.4318923844,1.31548868895,3122,3264.6,60.0722361544,0.011363575616,0.0660920967407,-0.801304386001,,,,,"2025-11-26T06:52:04.000+09:00",0,4,0,0.00658978583196,0.0477759472817,0.0197693574959,1,-0.00486223662885,0.0210696920583,-0.027866752082,-0.0703302089077,-0.0155243504763,-0.0159577899125,0.000433439436229,0.0197931585352,17.2837418135,"test",3290.25,-0.0775776916648,0.972133247918,0.922422308335,19316.2,21065.6,0.501765912198,-1201597,-0.141555426857,3225.16976301,3018.83023699,0.0783648354912,-13931,-14588,-5631,0,0,0,13931,14588,14732,,,,,,,,,,,,,,,0.00304727435349,-0.000478725888562,-0.019254729783,-0.0157287295409,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-11-26T00:00:00.000+09:00",3060,3060,3035,3055,8311,0.00658978583196,-0.0192616372392,-0.0556414219474,34.9902621664,3104.63526619,3152.94098494,-48.3057187529,-48.4066576581,0.100938905222,3113,3257.3,57.5670764291,0.0114352877286,0.0598012272572,-0.97076032708,,,,,"2025-11-27T06:52:04.000+09:00",0,0,0,-0.00163666121113,0.0343698854337,0.0147299509002,1,0.00823723228995,0.00823723228995,-0.0186315451333,-0.0621066527492,-0.0158120192317,-0.0158450597899,3.30405581741e-05,0.0188435602059,17.0498701285,"test",3283.66666667,-0.0696376002436,0.981368454867,0.930362399756,19142.2,21045.15,0.394912842151,-1193286,-0.142664699468,3206.08061023,3019.91938977,0.18844209412,-20339,-26304,-17016,0,0,0,20339,26304,26117,,,,,,,,,,,,,,,0.0267226228556,0.0248706236931,-0.0201328370237,-0.0182808378611,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-11-27T00:00:00.000+09:00",3085,3085,3035,3050,4831,-0.00163666121113,-0.0302066772655,-0.0393700787402,34.4803451154,3096.22984062,3145.3157268,-49.0858861768,-48.5425033618,-0.543382814925,3106.75,3249.6,57.0265709698,0.0108493173177,0.059465927823,-1.11580653606,,,,,"2025-11-28T06:52:04.000+09:00",0,0,0,0.027868852459,0.0311475409836,0.0213114754098,1,0.00981996726678,0.0163666121113,-0.018266677396,-0.0614229443624,-0.0160937331727,-0.0159155748727,-0.000178158299975,0.0186972363836,16.505705702,"test",3276.91666667,-0.0692470055693,0.981733322604,0.930752994431,14675.2,19629.7,0.246106664901,-1198117,-0.0808443328222,3199.12288563,3014.37711437,0.192821115137,-37132,-35349,-33682,0,0,0,37132,35349,42783,,,,,,,,,,,,,,,0.00657431321907,0.0031231477682,-0.00821097443019,-0.00475980897933,,,0,1,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-11-28T00:00:00.000+09:00",3050,3135,3040,3135,13208,0.027868852459,0.0129240710824,-0.00317965023847,48.27940389,3102.19448053,3144.55159889,-42.3571183615,-47.3054263618,4.94830800023,3106.25,3242.9,59.7389587577,0.0124844867564,0.0590066442407,-0.419142019029,,,,,"2025-12-01T06:52:04.000+09:00",0,0,0,0,0.00478468899522,-0.0111642743222,1,0,0.0311475409836,0.0092555331992,-0.0332726880261,-0.0135110425396,-0.0150894501951,0.00157840765558,0.0190554892369,17.5389624628,"test",3271.83333333,-0.0418216086801,1.0092555332,0.95817839132,12330.6,18642.6,0.708484867991,-1184909,0.038672180919,3197.89469434,3014.60530566,0.656855779858,-14794,-22910,-42656,0,0,0,14781,22897,41644,,,,,,,,,,,,,,,-0.0151295113258,0.0370542917528,0.0429983637848,-0.00918543929382,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-12-01T00:00:00.000+09:00",3130,3135,3110,3135,1501,0,0.0162074554295,0.0112903225806,48.27940389,3107.24148352,3143.84407305,-36.6025895221,-45.1648589939,8.56226947171,3108,3237,57.2576045607,0.0120511585437,0.0594811840839,-1.24024627095,,,,,"2025-12-02T06:52:04.000+09:00",0,1,0,0.0143540669856,0.00159489633174,-0.0255183413078,1,-0.00159489633174,0.00797448165869,0.00868725868726,-0.0315106580167,-0.0116754671522,-0.0144066535866,0.00273118643436,0.0182639886956,15.3642714972,"test",3267.33333333,-0.0405019383799,1.00868725869,0.95949806162,7684.2,18141.65,0.0827377884592,-1184909,0.0714901897016,3200.43376007,3015.56623993,0.646050533813,-4302,-32239,-42726,0,0,0,4196,32133,41621,,,,,,,,,,,,,,,-0.00158407167542,0.0106391138089,0.00158407167542,-0.0106391138089,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-12-02T00:00:00.000+09:00",3135,3180,3115,3180,13114,0.0143540669856,0.0477759472817,0.0291262135922,54.2017006969,3118.43510144,3146.52228986,-28.0871884141,-41.7493248779,13.6621364638,3112.5,3231.8,57.8106328064,0.0123743592314,0.0624153755252,-0.344795875909,,,,,"2025-12-03T06:52:04.000+09:00",0,0,0,-0.0062893081761,-0.0125786163522,-0.0345911949686,0,0,0.0207336523126,0.021686746988,-0.016028219568,-0.00883244918682,-0.0131287185151,0.00429626932824,0.0181794442787,17.5460721406,"test",3263.66666667,-0.0256357879685,1.02168674699,0.974364212031,8193,17749.35,0.738843957666,-1171795,0.169056895041,3209.63392816,3015.36607184,0.847458407571,17347,-4071,-26701,0,0,0,-17453,3965,25596,,,,,,,,,,,,,,,0.0190186130391,0.00654827728268,-0.00466454605343,0.00780578970296,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-12-03T00:00:00.000+09:00",3180,3180,3140,3160,2970,-0.0062893081761,0.0343698854337,0.0446280991736,51.3854643577,3124.82970122,3147.52063876,-22.6909375356,-37.9376474094,15.2467098739,3119.25,3226.5,56.5384447488,0.0114106471004,0.0579647435861,-1.24598945884,,,,,"2025-12-04T06:52:04.000+09:00",0,1,0,-0.00474683544304,-0.0205696202532,-0.0268987341772,0,0,0.0125786163522,0.0130640378296,-0.0206105687277,-0.0071806764353,-0.0120055846232,0.00482490818794,0.0178919128952,16.0546446449,"test",3259.58333333,-0.0305509395373,1.01306403783,0.969449060463,7124.8,14863.1,0.199823724526,-1174765,0.396074843068,3209.65326322,3028.84673678,0.725379032518,11791,9220,-38987,0,0,0,-11884,-9326,37882,,,,,,,,,,,,,,,0.0103556257556,0.00386678442946,-0.0166449339317,-0.0101560926056,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-12-04T00:00:00.000+09:00",3160,3180,3095,3145,18883,-0.00474683544304,0.0311475409836,0.0227642276423,49.3158535421,3127.93282411,3147.33392477,-19.4011006645,-34.2303380604,14.829237396,3122.75,3220.3,58.571412981,0.0110147826979,0.0567982872369,0.56893420916,,,,,"2025-12-05T06:52:04.000+09:00",0,-88,0,0.00158982511924,-0.00158982511924,-0.0158982511924,0,0,0.0268987341772,0.00712513009367,-0.0233829146353,-0.00616887143545,-0.0108840502577,0.00471517882224,0.0186236607253,17.8995865114,"test",3255.16666667,-0.0338436331985,1.00712513009,0.966156366801,9935.2,14070.6,1.34201810868,-1193648,0.227858087075,3211.43342573,3034.06657427,0.625446213967,21998,26891,-38081,0,0,0,-21998,-26997,36976,,,,,,,,,,,,,,,-0.00192998538265,-0.0023390306971,-0.00281685006039,-0.00240780474594,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-12-05T00:00:00.000+09:00",3140,3165,3120,3150,6582,0.00158982511924,0.00478468899522,0.0194174757282,50.0382071444,3131.32777425,3147.53141183,-16.2036375813,-30.6249979646,14.4213603833,3125.75,3214.2,57.6020263395,0.0109829502051,0.0563746106905,-0.823934277716,,,,,"2025-12-08T06:52:04.000+09:00",0,1,0,-0.0031746031746,-0.0031746031746,-0.0269841269841,0,-0.00158982511924,0.0143084260731,0.00775813804687,-0.0199738659698,-0.00514401193057,-0.00972222157607,0.0045782096455,0.0182863575681,16.8472517096,"test",3250.83333333,-0.0310176877724,1.00775813805,0.968982312228,8610,12814.05,0.513654933452,-1187066,0.152141594578,3213.85646968,3037.64353032,0.63761758976,10137,20860,12852,0,0,0,-10137,-20953,-13957,,,,,,,,,,,,,,,0.0177584268129,-0.00547411892496,-0.0161686016937,0.0070639440442,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-12-08T00:00:00.000+09:00",3160,3160,3125,3140,2730,-0.0031746031746,0.00159489633174,0.0129032258065,48.5479431144,3132.66196282,3146.97352947,-14.3115666463,-27.3623117009,13.0507450547,3127.75,3208,55.9875958867,0.0110071792754,0.0559452821687,-1.20906412541,,,,,"2025-12-09T06:52:04.000+09:00",0,1,0,0,-0.00477707006369,-0.0286624203822,0,0.0031746031746,0.0111111111111,0.00391655343298,-0.0211970074813,-0.00455782377269,-0.00871411200667,0.00415628823398,0.0178304445499,15.9640350837,"test",3246.33333333,-0.0327549029675,1.00391655343,0.967245097033,8855.8,12240.05,0.223038304582,-1189796,0.0900772464165,3215.24142815,3040.25857185,0.570006858151,11962,25484,16337,0,0,0,-11962,-25484,-16442,,,,,,,,,,,,,,,0.0133656906623,0.00329822436577,-0.0165402938369,-0.00647282754037,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-12-09T00:00:00.000+09:00",3140,3140,3105,3140,3369,0,-0.0125786163522,0.0048,48.5479431144,3133.79089162,3146.45697173,-12.6660801114,-24.423065383,11.7569852716,3128.5,3202.1,54.4884818948,0.0108770135514,0.0560276902403,-1.02400816946,,,,,"2025-12-10T06:52:04.000+09:00",0,1,0,-0.0143312101911,-0.0222929936306,-0.0382165605096,0,0,0.0111464968153,0.00367588301103,-0.0193935230005,-0.00403378347498,-0.00777804630033,0.00374426282535,0.0173530197117,16.1743494168,"test",3242,-0.0314620604565,1.00367588301,0.968537939543,6906.8,11601.7,0.290388477551,-1189796,0.0254919537654,3216.14131446,3040.85868554,0.565608326798,7325,16869,28389,0,0,0,-7325,-16869,-28494,,,,,,,,,,,,,,,-0.00271971310637,0.00383707520021,0.00271971310637,-0.00383707520021,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-12-10T00:00:00.000+09:00",3140,3140,3090,3095,4932,-0.0143312101911,-0.0205696202532,-0.0158982511924,42.0170976291,3127.82306214,3142.6453442,-14.8222820558,-22.5029087176,7.68062666179,3126,3195.3,54.1678760452,0.0112283034391,0.0565992848486,-0.747870462765,,,,,"2025-12-11T06:52:04.000+09:00",0,4,0,0.0145395799677,-0.0048465266559,-0.0226171243942,0,0,0.015923566879,-0.00991682661548,-0.0313898538478,-0.00478910567231,-0.00727072979567,0.00248162412336,0.0175017370097,16.5410431149,"test",3236.58333333,-0.0437446896161,0.990083173385,0.956255310384,7299.2,10676.05,0.461968611987,-1194728,-0.105198083561,3214.46468222,3037.53531778,0.324788835371,7515,16584,26240,0,0,0,-7515,-16584,-26345,,,,,,,,,,,,,,,-0.00206344800956,0.0039190422505,-0.0122677621815,-0.0182502524416,,,0,1,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-12-11T00:00:00.000+09:00",3120,3165,3070,3140,18618,0.0145395799677,-0.00158982511924,-0.0156739811912,49.3542312074,3129.6964372,3142.44939277,-12.7529555785,-20.5529180898,7.79996251124,3123.5,3189.8,57.0844563276,0.0112438936087,0.0536522539933,0.98413419744,,,,,"2025-12-12T06:51:53.000+09:00",0,1,0,0,-0.0191082802548,-0.0414012738854,0,0.00807754442649,0.0306946688207,0.0052825356171,-0.0156122640918,-0.00406145082119,-0.00654551531522,0.00248406449402,0.0181797631617,17.8838622297,"test",3231.66666667,-0.0283651366684,1.00528253562,0.971634863332,7246.2,10900.4,1.7080107152,-1176110,-0.0824511027118,3207.29140767,3039.70859233,0.598458782696,-4514,-1028,-4609,0,0,0,4514,1028,4504,,,,,,,,,,,,,,,-0.00589600967352,-0.000385026737968,0.0204355896412,0.0149246067057,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-12-12T00:00:00.000+09:00",3150,3150,3105,3140,9646,0,-0.0031746031746,-0.0156739811912,49.3542312074,3131.2816007,3142.26795627,-10.9863555684,-18.6396055855,7.65325001711,3121,3184.6,56.2212808757,0.0112438936087,0.050319693507,-0.209311856787,,,,,"2025-12-15T06:51:53.000+09:00",0,1,0,-0.00477707006369,-0.00796178343949,-0.0398089171975,0,0.0031847133758,0.0143312101911,0.00608779237424,-0.0140048985744,-0.00349883935299,-0.00593618012277,0.00243734076978,0.0179048665209,17.2262767125,"test",3226.16666667,-0.0267086841969,1.00608779237,0.973291315803,7859,11242.55,0.857990402533,-1176110,-0.079941828144,3199.52388172,3042.47611828,0.620982302354,-2336,4396,1528,0,0,0,2336,-4396,-1634,,,,,,,,,,,,,,,0.013754616092,0.00288881280493,-0.013754616092,-0.00288881280493,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-12-15T00:00:00.000+09:00",3140,3145,3095,3125,10871,-0.00477707006369,-0.00477707006369,-0.0141955835962,47.0524864346,3130.3152006,3140.9888484,-10.6736478047,-17.0464140293,6.37276622466,3118.75,3179.1,55.7769036703,0.0112117638909,0.0482828708501,-0.0566491381786,,,,,"2025-12-16T06:51:53.000+09:00",0,1,0,-0.0176,0.0048,-0.0288,1,0,0.015923566879,0.00200400801603,-0.0170173948602,-0.0034155672975,-0.00545485248939,0.00203928519189,0.0178486091745,17.3410435638,"test",3221.08333333,-0.0298295087057,1.00200400802,0.970170491294,9487.2,11302.65,0.961809841055,-1186981,-0.0848340875812,3194.04110173,3043.45889827,0.541505568761,39717,44339,41090,0,0,0,-39717,-44339,-41196,,,,,,,,,,,,,,,-0.0183746244445,0.00158960462586,0.0135975543808,-0.00636667468955,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-12-16T00:00:00.000+09:00",3100,3125,3070,3070,13231,-0.0176,-0.0222929936306,-0.0128617363344,39.7349974467,3121.03593897,3135.73041519,-14.69447622,-16.5760264675,1.88155024751,3116.75,3172.8,55.721410551,0.0111068168309,0.0501702591885,0.231134620533,,,,,"2025-12-17T06:52:05.000+09:00",0,4,0,0.00325732899023,0.00814332247557,-0.0244299674267,1,-0.008,0.0176,-0.0149995989412,-0.0324004034291,-0.00478647433875,-0.00539935715553,0.000612882816778,0.0181502965964,17.5197507052,"test",3214.91666667,-0.0450763368672,0.985000401059,0.954923663133,11459.6,11468.9,1.15364158725,-1200212,-0.098100079345,3194.93407766,3038.56592234,0.201026082308,47251,38898,37108,0,0,0,-47251,-38898,-37214,,,,,,,,,,,,,,,-0.0223586328623,-0.0242003344588,0.00475863286225,0.00660033445885,,,0,1,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-12-17T00:00:00.000+09:00",3070,3080,3055,3080,10911,0.00325732899023,-0.0048465266559,-0.0112359550562,41.5158966083,3114.72271759,3131.60223628,-16.8795186967,-16.6367249133,-0.242793783348,3115,3166.9,53.527024083,0.0111289014876,0.0512438393303,-0.0847109798192,,,,,"2025-12-18T06:52:05.000+09:00",0,0,0,0,0.00649350649351,-0.0503246753247,1,0,0.00814332247557,-0.0112359550562,-0.0274400833623,-0.0054803632132,-0.00540153406276,-7.88291504376e-05,0.0173789039231,17.3302116394,"test",3209.16666667,-0.0402492858998,0.988764044944,0.9597507141,12655.4,11555.4,0.944233864687,-1189301,-0.0898800560777,3194.81227976,3035.18772024,0.280735495173,42218,39099,38599,0,0,0,-42218,-39099,-38705,,,,,,,,,,,,,,,0.0143231152776,-0.0055015227429,-0.0110657862873,0.00875885173313,,,0,1,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-12-18T00:00:00.000+09:00",3050,3085,3050,3080,2005,0,-0.0191082802548,-0.0206677265501,41.5158966083,3109.38076103,3127.77984841,-18.3990873756,-16.9891974058,-1.40988996982,3111.75,3161.3,52.20366522,0.0108856970082,0.0513888806364,-1.18874837044,,,,,"2025-12-19T06:52:05.000+09:00",0,1,0,0.0113636363636,0.0113636363636,-0.0438311688312,1,-0.00974025974026,0.0113636363636,-0.0102032618302,-0.0257172682124,-0.0059737296674,-0.00551597318369,-0.000457756483708,0.0169492419545,15.6360843776,"test",3202.91666667,-0.038376479771,0.98979673817,0.961623520229,9332.8,10297.35,0.194710289541,-1189301,-0.232768624937,3191.70467466,3031.79532534,0.301450008177,-11855,36998,27512,0,0,0,11855,-36998,-27618,,,,,,,,,,,,,,,-0.015259798689,-0.0106907262889,0.015259798689,0.0106907262889,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-12-19T00:00:00.000+09:00",3070,3115,3070,3115,3475,0.0113636363636,-0.00796178343949,0.0064620355412,47.7798649215,3110.24525934,3126.83319297,-16.5879336354,-16.9089446517,0.321011016272,3112.75,3156.3,51.6891177043,0.010636898195,0.051138795421,-0.919140030943,,,,,"2025-12-22T06:52:05.000+09:00",0,0,0,0.00802568218299,-0.00481540930979,-0.0577849117175,0,-0.00324675324675,0.0146103896104,0.000722833507349,-0.0130849412287,-0.00532517933721,-0.00542823263297,0.000103053295753,0.0165936172405,16.1973342816,"test",3197.25,-0.0257252326218,1.00072283351,0.974274767378,8098.6,9224.55,0.37671214314,-1185826,-0.105869663019,3192.34114272,3033.15885728,0.514134738634,815,42049,44395,0,0,0,-815,-42049,-44501,,,,,,,,,,,,,,,0.00651894725511,0.0154660335282,0.00484468910853,-0.00410239716459,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-12-22T00:00:00.000+09:00",3130,3140,3095,3140,8092,0.00802568218299,0.0048,0.0178282009724,51.7547360304,3114.82291175,3127.80851201,-12.9856002648,-16.1242757743,3.13867550951,3115.5,3152.5,51.2113235825,0.0107284397713,0.0509492792002,-0.0584010301037,,,,,"2025-12-23T06:52:05.000+09:00",0,-1352,0,-0.0143312101911,-0.0270700636943,-0.0700636942675,0,0.00481540930979,0.0144462279294,0.00786390627508,-0.00396510705789,-0.00413554148561,-0.00513511967335,0.000999578187742,0.0163093387205,17.0506093165,"test",3192.08333333,-0.0163164077797,1.00786390628,0.98368359222,7542.8,8392.5,0.964194221031,-1177734,0.0791957104558,3194.86623967,3036.13376033,0.654347743452,3153,2535,40119,0,0,0,-3153,-2535,-40225,,,,,,,,,,,,,,,0.0212359005609,0.0151539982737,-0.0132102183779,-0.00712831609075,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2025-12-23T00:00:00.000+09:00",3135,3140,3075,3095,27683,-0.0143312101911,0.00814332247557,0.0197693574959,45.100160809,3111.77323302,3125.37825186,-13.6050188461,-15.6204243887,2.0154055426,3118.5,3147.4,52.1962290409,0.010585325245,0.0455798541895,2.77560622195,,,,,"2025-12-24T06:52:05.000+09:00",0,4,0,0.0016155088853,-0.00807754442649,-0.0549273021002,0,-0.0015923566879,0.0207006369427,-0.00753567420234,-0.016648662388,-0.00439580576609,-0.00504698687841,0.000651181112311,0.0168646943589,18.2661169822,"test",3186.41666667,-0.0286894892382,0.992464325798,0.971310510762,10433.2,9248.15,2.99335542784,-1205417,-0.0206527792045,3189.57038764,3047.42961236,0.334670945391,11630,1377,53073,0,0,0,-11630,-1377,-53179,,,,,,,,,,,,,,,0.00277403657637,-0.0103106098112,-0.0171052467674,-0.00402060037986,,,0,1,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-12-24T00:00:00.000+09:00",3110,3135,3030,3100,34495,0.0016155088853,0.00649350649351,0.0147299509002,45.9320251683,3109.9619664,3123.49838135,-13.5364149556,-15.2036225021,1.66720754642,3120.75,3143.1,55.9679269666,0.0105100602024,0.0419893174334,2.77847555782,,,,,"2025-12-26T06:52:05.000+09:00",0,-178,0,0.00483870967742,-0.00806451612903,-0.0516129032258,0,0.0048465266559,0.0339256865913,-0.00664904269807,-0.0137125767554,-0.00436658546956,-0.0049043943555,0.000537808885942,0.0180541699892,18.4877270648,"test",3180.83333333,-0.0254126277181,0.993350957302,0.974587372282,15150,10557.35,3.2673919118,-1170922,0.105916730998,3186.26908119,3055.23091881,0.341649183543,524,355,65258,0,0,0,-524,-355,-65364,,,,,,,,,,,,,,,-0.00211302497741,-0.00474139805994,0.00372853386271,0.00635690694524,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-12-26T00:00:00.000+09:00",3100,3115,3080,3115,8423,0.00483870967742,0.0113636363636,0.0213114754098,48.4553379073,3110.73704849,3122.86887162,-12.1318231332,-14.5892626283,2.45743949512,3124,3139.2,54.4702178975,0.0105301496813,0.0365309670107,-0.271234699471,,,,,"2025-12-29T06:52:05.000+09:00",0,0,0,-0.00481540930979,-0.00642054574639,-0.0513643659711,0,0,0.0112903225806,-0.00288092189501,-0.00770897043833,-0.00389464627068,-0.00468355140555,0.000788905134869,0.0174864262913,17.0827058077,"test",3175.83333333,-0.0191550774075,0.997119078105,0.980844922592,16433.6,10736.95,0.784487214712,-1162499,0.165866470459,3181.06137047,3066.93862953,0.421137540811,-11694,2696,65557,0,0,0,11694,-2696,-65663,,,,,,,,,,,,,,,0.00512580866568,0.00488417832168,-0.000287098988264,-4.54686442588e-05,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-12-29T00:00:00.000+09:00",3115,3125,3100,3100,8749,-0.00481540930979,-0.00481540930979,-0.0111642743222,46.1365512731,3109.08519488,3121.17488113,-12.0896862565,-14.0893473539,1.99966109743,3122.25,3135.9,52.3652023334,0.00861206113929,0.0369908202795,-0.207112424454,,,,,"2025-12-30T06:52:05.000+09:00",0,0,0,-0.0145161290323,-0.0112903225806,-0.0435483870968,0,0,0.00802568218299,-0.00712627111858,-0.0114480691349,-0.00389989879242,-0.00454495075933,0.000645051966914,0.0168920007527,17.1158521145,"test",3170.83333333,-0.0223390275953,0.992873728881,0.977660972405,17488.4,10514,0.832128590451,-1171248,0.0649657599391,3179.99729431,3064.50270569,0.307350281374,-24704,-24142,43163,0,0,0,24704,24142,-43256,,,,,,,,,,,,,,,0.0220065477228,0.014048517403,-0.0268219570326,-0.0188639267128,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2025-12-30T00:00:00.000+09:00",3115,3115,3045,3055,16521,-0.0145161290323,-0.0270700636943,-0.0255183413078,39.9587122984,3100.76439567,3116.27303809,-15.5086424214,-14.3732063674,-1.13543605399,3118.25,3132,53.6248307382,0.00913323393118,0.0412822564726,0.629102595337,,,,,"2026-01-02T06:52:05.000+09:00",0,4,0,0.00490998363339,-0.00163666121113,-0.0294599018003,0,0.00483870967742,0.0225806451613,-0.0202838130362,-0.0245849297573,-0.00507647869768,-0.00470481386822,-0.000371664829457,0.0175531360845,17.7369224693,"test",3165.08333333,-0.0347805481688,0.979716186964,0.965219451831,19174.2,11265,1.46657789614,-1187769,-0.0126941855304,3182.61419812,3053.88580188,0.00865541834874,-18851,-21649,50709,0,0,0,18851,21649,-50709,,,,,,,,,,,,,,,-0.00151401709726,-0.00763465188346,-0.013002111935,-0.00688147714879,,,0,1,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-01-02T00:00:00.000+09:00",3055,3070,3050,3070,6543,0.00490998363339,-0.00807754442649,-0.0345911949686,42.7124050128,3096.03141172,3112.84540564,-16.813993919,-14.8613638777,-1.9526300413,3112.75,3128.4,51.223057114,0.00853908840954,0.0392133836412,-0.522741052953,,,,,"2026-01-05T06:52:05.000+09:00",0,0,0,0.00162866449511,-0.0162866449511,-0.0358306188925,0,0,0.00654664484452,-0.0137338366396,-0.0186676895538,-0.0054768709834,-0.00484083513933,-0.000636035844071,0.0166850348906,16.8155839452,"test",3159.83333333,-0.0284297695026,0.98626616336,0.971570230497,14946.2,10936.45,0.598274577217,-1181226,-0.0431172821162,3173.78072996,3051.71927004,0.149766600982,-8038,-16972,40172,0,0,0,8038,16972,-40172,,,,,,,,,,,,,,,0.0226521473979,0.0217186942851,-0.0177421637646,-0.0168087106517,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-01-05T00:00:00.000+09:00",3080,3085,3065,3075,2993,0.00162866449511,-0.00806451612903,-0.0268987341772,43.6402973734,3092.79580991,3110.04204226,-17.2462323412,-15.3383375704,-1.90789477075,3108.5,3124.9,48.9928387487,0.00850162853656,0.0380149171542,-0.945386098854,,,,,"2026-01-06T06:52:05.000+09:00",0,0,0,0.00650406504065,-0.0162601626016,-0.0682926829268,0,0.00325732899023,0.00651465798046,-0.0107769020428,-0.0159685109924,-0.00560853084266,-0.00498807725868,-0.000620453583984,0.0159326304874,16.0350917967,"test",3154.83333333,-0.025305087432,0.989223097957,0.974694912568,8645.8,10937.6,0.273643212405,-1178233,-0.0158535693388,3167.58468499,3049.41531501,0.216508601108,-8262,-32928,23110,0,0,0,8262,32928,-23110,,,,,,,,,,,,,,,0.0343161709938,0.0126167285341,-0.0326875064987,-0.010988064039,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-01-06T00:00:00.000+09:00",3075,3095,3055,3095,11327,0.00650406504065,-0.00642054574639,-0.0158982511924,47.3161586787,3093.13491608,3108.9278169,-15.7929008219,-15.4292502207,-0.363650601159,3106,3122,48.3504931238,0.00862796735252,0.0366296526808,0.0934997814644,,,,,"2026-01-07T06:52:05.000+09:00",0,0,0,-0.00969305331179,-0.0274636510501,-0.064620355412,0,0,0.0130081300813,-0.00354153251771,-0.00864830237028,-0.00510271432048,-0.00498521816502,-0.000117496155463,0.01562213025,17.3724877488,"test",3150.41666667,-0.0175902658379,0.996458467482,0.982409734162,9226.6,10559.8,1.07265289115,-1166906,0.12662171632,3162.88585061,3049.11414939,0.403315148834,-15528,-25483,13183,0,0,0,15528,25483,-13183,,,,,,,,,,,,,,,0.0152461458389,-0.00159791122715,-0.00874208079829,0.0081019762678,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-01-07T00:00:00.000+09:00",3095,3095,3040,3065,11400,-0.00969305331179,-0.0112903225806,-0.0269841269841,42.806195495,3088.80646745,3105.67390454,-16.8674370866,-15.7168875939,-1.15054949267,3101.75,3118.5,48.8254579007,0.00882232124049,0.0359745463172,0.0734830564145,,,,,"2026-01-08T06:52:05.000+09:00",0,4,0,-0.00489396411093,-0.0163132137031,-0.0489396411093,0,0,0.0177705977383,-0.0118481502378,-0.0171556838224,-0.00550324211633,-0.00512785892133,-0.000375383195,0.0159300025777,17.3691715114,"test",3145.41666667,-0.0255663001722,0.988151849762,0.974433699828,9756.8,10800.7,1.05548714435,-1178306,0.0405529271251,3157.54202452,3045.95797548,0.170651851081,-16813,-9081,13222,0,0,0,16813,9081,-13222,,,,,,,,,,,,,,,0.00565243907829,-0.0089751770453,-0.0153454923901,-0.000717876266488,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-01-08T00:00:00.000+09:00",3065,3065,3030,3050,10160,-0.00489396411093,-0.00163666121113,-0.0286624203822,40.7164741996,3082.83624169,3101.54991161,-18.7136699197,-16.3162440591,-2.39742586067,3097.25,3115.1,47.8379251935,0.00884823755699,0.0369524135342,-0.127383889546,,,,,"2026-01-09T06:51:57.000+09:00",0,1,0,-0.00983606557377,-0.00491803278689,-0.00819672131148,0,0,0.0114192495922,-0.0152554685608,-0.0208982055151,-0.00613562948188,-0.00534958821609,-0.000786041265795,0.0156845656372,17.249110623,"test",3140.75,-0.0288943723633,0.984744531439,0.971105627637,8484.6,11172.2,0.90940011815,-1188466,0.00595227439537,3154.47543141,3040.02456859,0.0871590756397,9401,-4676,20549,0,0,0,-9401,4676,-20549,,,,,,,,,,,,,,,0.000287845029509,-0.00351491993793,-0.00518180914044,-0.001379044173,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-01-09T00:00:00.000+09:00",3065,3065,3020,3020,6174,-0.00983606557377,-0.0162866449511,-0.0382165605096,36.8425905198,3073.16912758,3095.50917742,-22.3400498327,-17.5210052138,-4.81904461889,3091.25,3111.1,47.6352162511,0.00902752892472,0.0407075443295,-0.656166518982,,,,,"2026-01-12T06:51:57.000+09:00",0,1,0,0.00165562913907,-0.00827814569536,-0.00331125827815,0,0.00491803278689,0.0147540983607,-0.023048928427,-0.0292822474366,-0.00739736749426,-0.00580165735556,-0.00159571013871,0.0157732504143,16.7411143691,"test",3135.25,-0.0367594290726,0.976951071573,0.963240570927,8410.8,11312.45,0.545770368046,-1194640,-0.0214100393814,3154.1685982,3028.3314018,-0.0662077830199,-3720,-21165,2138,0,0,0,3720,21165,-2138,,,,,,,,,,,,,,,0.00745765392532,0.00408872317437,-0.0172937194991,-0.0139247887481,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-01-12T00:00:00.000+09:00",3040,3050,3005,3025,11525,0.00165562913907,-0.0162601626016,-0.0226171243942,37.9030164759,3065.75849257,3090.28627539,-24.5277828148,-18.922360734,-5.60542208082,3087.75,3106.9,47.4469865189,0.00858903809504,0.0448040724496,-0.0152215486388,,,,,"2026-01-13T06:51:57.000+09:00",0,0,0,-0.00495867768595,-0.0330578512397,-0.00826446280992,0,0.00662251655629,0.0149006622517,-0.0203222411141,-0.0263606810647,-0.00810835795531,-0.00625532586248,-0.00185303209283,0.0156849542211,17.366940267,"test",3130.41666667,-0.0336749633968,0.979677758886,0.966325036603,10117.2,11642.1,0.989941677189,-1183115,0.0498750225475,3156.92188735,3018.57811265,0.0464197783153,177,-642,5884,0,0,0,-177,642,-5884,,,,,,,,,,,,,,,0.00838798862705,0.00199383914254,-0.00673235948797,-0.000338210003471,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-01-13T00:00:00.000+09:00",3040,3040,2990,3010,13626,-0.00495867768595,-0.0274636510501,-0.0414012738854,35.9527494097,3057.18026295,3084.33914388,-27.1588809311,-20.5696647734,-6.58921615771,3081.25,3103.6,47.6293446247,0.00783094291306,0.0471594364039,0.296135224715,,,,,"2026-01-14T06:52:00.000+09:00",0,1,0,0.00166112956811,-0.0215946843854,0.0116279069767,0,0.00495867768595,0.0165289256198,-0.0231237322515,-0.0301585255832,-0.00902288403027,-0.00683377567223,-0.00218910835804,0.0158237025331,17.5294303935,"test",3125.41666667,-0.0369284095454,0.976876267748,0.963071590455,10577,11392.5,1.19605003292,-1196741,-0.0905464121132,3153.90500671,3008.59499329,0.00966902883517,-13946,-3094,11117,0,0,0,13946,3094,-11117,,,,,,,,,,,,,,,0.0146709364101,-0.000873858982323,-0.019629614096,-0.00408481870363,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-01-14T00:00:00.000+09:00",3025,3025,2990,3015,7811,0.00166112956811,-0.0163132137031,-0.0398089171975,37.1142934639,3050.69099172,3079.202911,-28.5119192737,-22.1581156735,-6.35380360027,3075,3101,46.7272485801,0.00786132538799,0.0473949572741,-0.460757245097,,,,,"2026-01-15T06:52:14.000+09:00",0,0,0,0.00663349917081,-0.0265339966833,0.0016583747927,0,0.00498338870432,0.0116279069767,-0.019512195122,-0.0277329893583,-0.00945668964303,-0.00734929209734,-0.00210739754569,0.0154982582355,16.9746434272,"test",3121.25,-0.0340408490188,0.980487804878,0.965959150981,9859.2,11300.75,0.691193062407,-1188930,-0.056721898989,3147.86974681,3002.13025319,0.0883065152037,-69,-4421,4405,0,0,0,69,4421,-4405,,,,,,,,,,,,,,,0.00649101571823,-0.00716558831588,-0.00482988615012,0.00882671788398,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-01-15T00:00:00.000+09:00",3010,3040,2975,3035,56113,0.00663349917081,-0.00491803278689,-0.0288,41.6711298327,3048.276993,3075.92862129,-27.6516282969,-23.2568181982,-4.39481009874,3070.5,3099.7,48.0324451101,0.00805071315636,0.0462832214258,3.44397128097,,,,,"2026-01-16T06:52:13.000+09:00",0,1,0,-0.0131795716639,-0.0378912685338,-0.00329489291598,0,-0.0016583747927,0.0215588723051,-0.0115616349129,-0.0208729877085,-0.00911091541908,-0.00766287255294,-0.00144804286614,0.015826176313,18.9530895031,"test",3117.66666667,-0.0265155565059,0.988438365087,0.973484443494,19049.8,13562.85,4.13725728737,-1132817,0.199677796333,3141.55631569,2999.44368431,0.250198137539,-9001,-19044,-42834,0,0,0,9001,19044,42834,,,,,,,,,,,,,,,0.0157629522983,0.00953108747798,-0.00912945312747,-0.00289758830716,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-01-16T00:00:00.000+09:00",3005,3020,2985,2995,46726,-0.0131795716639,-0.00827814569536,-0.0244299674267,36.0454319847,3040.08053254,3069.9339086,-29.8533760695,-24.5761297724,-5.27724629707,3066.75,3097.8,48.172984745,0.00765462071697,0.0510715751163,2.20018653946,,,,,"2026-01-19T06:52:13.000+09:00",0,4,0,-0.0233722871452,-0.0233722871452,0.0584307178631,0,-0.00988467874794,0.0115321252059,-0.0233961033668,-0.0331848408548,-0.00996773825359,-0.00820571945657,-0.00176201879702,0.0160844690301,18.7567555516,"test",3113.41666667,-0.0380343138567,0.976603896633,0.961965686143,27160.2,15237.6,3.06649341104,-1179543,0.0678223604767,3145.06187649,2988.43812351,0.0418957940207,-2814,-2188,-38948,0,0,0,2814,2188,38948,,,,,,,,,,,,,,,0.00900251169868,0.00360612304975,-0.0221820833626,-0.0167856947137,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-01-19T00:00:00.000+09:00",3000,3000,2870,2925,62242,-0.0233722871452,-0.0330578512397,-0.0503246753247,28.7345703169,3022.37583522,3059.19806352,-36.8222283008,-27.0253494781,-9.79687882269,3059,3095.8,54.017771549,0.00896605611487,0.064974217712,2.5330185649,,,,,"2026-01-20T06:52:13.000+09:00",0,94,0,0.00683760683761,0.00512820512821,0.140170940171,1,0.0016694490818,0.0434056761269,-0.0438051650866,-0.0551715227082,-0.0125887960003,-0.00923943571901,-0.00334936028126,0.0184676142048,19.0198350572,"test",3108,-0.0588803088803,0.956194834913,0.94111969112,37303.6,17804.15,3.49592651152,-1241785,-0.147392602287,3158.37806599,2959.62193401,-0.17419303578,17218,12620,-20595,0,0,0,-17218,-12620,20595,,,,,,,,,,,,,,,0.0132045926862,0.0144250411171,-0.0365768798315,-0.0377973282624,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-01-20T00:00:00.000+09:00",2935,2945,2905,2945,65015,0.00683760683761,-0.0215946843854,-0.0438311688312,32.9207981176,3010.47186057,3050.73894771,-40.2670871339,-29.6736970093,-10.5933901246,3052.25,3093.2,53.0165021526,0.00918402435072,0.0723892933534,2.21185751829,,,,,"2026-01-21T06:52:13.000+09:00",0,1,0,-0.00339558573854,0.00339558573854,0.127334465195,1,0.0034188034188,0.0136752136752,-0.0351380129413,-0.0479115479115,-0.0136730346804,-0.0100759582374,-0.00359707644299,0.0180022078617,19.0702373928,"test",3103.08333333,-0.0509439535945,0.964861987059,0.949056046405,47581.4,20954.65,3.10265263319,-1176770,0.0299002846624,3162.72511032,2941.77488968,0.0145965471757,1765,-3333,-29214,0,0,0,-1765,3333,29214,,,,,,,,,,,,,,,-0.00385551699812,0.00827171712999,0.0106931238357,-0.00143411029239,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-01-21T00:00:00.000+09:00",2945,2945,2905,2935,12908,-0.00339558573854,-0.0265339966833,-0.0577849117175,31.9114405424,2998.8608051,3042.16569232,-43.3048872209,-32.3999350516,-10.9049521693,3043.25,3090.1,52.0867519989,0.00864177723611,0.0773220843696,-0.434388320744,,,,,"2026-01-22T06:52:13.000+09:00",0,-37,0,-0.00511073253833,0.0102214650767,0.155025553663,1,0,0.0135823429542,-0.0355705249322,-0.0501925504029,-0.0147546464126,-0.0110391601539,-0.00371548625871,0.0177467638838,17.4500653118,"test",3098,-0.0526145900581,0.964429475068,0.947385409942,48600.8,21426.3,0.602437191676,-1189678,-0.008988952829,3160.90521663,2925.59478337,0.039969399141,-49617,-51736,-89380,0,0,0,49617,51736,89380,,,,,,,,,,,,,,,0.00494908662948,-0.0256869834182,-0.00834467236802,0.0222913976796,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-01-22T00:00:00.000+09:00",2925,2925,2895,2920,12060,-0.00511073253833,-0.0378912685338,-0.0700636942675,30.4055166589,2986.72837355,3033.11638178,-46.3880082325,-35.1975496878,-11.1904585447,3032.25,3086.5,51.2234125704,0.00827526313655,0.0794912495689,-0.490656190755,,,,,"2026-01-23T06:52:14.000+09:00",0,3,0,0.00171232876712,0.0154109589041,0.154109589041,1,-0.00340715502555,0.0102214650767,-0.0370187154753,-0.0539445974405,-0.0158863041892,-0.0120539553725,-0.00383234881668,0.0175422645789,17.3769883939,"test",3093,-0.0559327513741,0.962981284525,0.944067248626,39790.2,21624.7,0.557695598089,-1201738,-0.0555013479956,3152.76867075,2911.73132925,0.0343045218681,-59380,-37759,-83128,0,0,0,59380,37759,83128,,,,,,,,,,,,,,,0.00867629477406,0.0200359511821,-0.0137870273124,-0.0251466837204,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-01-23T00:00:00.000+09:00",2920,2940,2910,2925,9046,0.00171232876712,-0.0233722871452,-0.0549273021002,31.5648262123,2977.23170069,3025.10776091,-47.8760602132,-37.7332517929,-10.1428084204,3023.75,3082.5,49.7074545296,0.00796711879574,0.0830055551961,-0.59341533738,,,,,"2026-01-26T06:52:13.000+09:00",0,0,0,0.00512820512821,0.0119658119658,0.124786324786,1,0,0.0102739726027,-0.0326581231914,-0.0510948905109,-0.0163678838336,-0.0129002570232,-0.00346762681038,0.0169940015486,17.0911277475,"test",3088.08333333,-0.0528105351216,0.967341876809,0.947189464878,32254.2,20692.85,0.437155829187,-1192692,0.0307473354323,3149.24402376,2898.25597624,0.106554969553,-21514,-22033,-62358,0,0,0,21514,22033,62358,,,,,,,,,,,,,,,0.00757996417992,0.0243005101252,-0.0058676354128,-0.0225881813581,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-01-26T00:00:00.000+09:00",2910,2960,2910,2940,21405,0.00512820512821,0.00512820512821,-0.0516129032258,35.0598018075,2971.50374674,3018.80348232,-47.2997355803,-39.6465485503,-7.65318702999,3015.75,3078.4,49.7283506347,0.0080998862354,0.0831834598405,0.0705468233819,,,,,"2026-01-27T06:52:14.000+09:00",0,0,0,0.00510204081633,-0.0255102040816,0.078231292517,0,-0.00512820512821,0.017094017094,-0.0251181298185,-0.0449584199584,-0.0160883454355,-0.0134852205954,-0.00260312484013,0.0169144049778,17.9575446948,"test",3083.16666667,-0.0464349424293,0.974881870182,0.953565057571,24086.8,20038.35,1.0682017232,-1171287,-0.000910753629915,3141.18025951,2890.31974049,0.198039371449,43239,-25715,-46665,0,0,0,-43239,25715,46665,,,,,,,,,,,,,,,-0.00811211065175,0.0709104262876,0.01324031578,-0.0657822211594,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-01-27T00:00:00.000+09:00",2940,2955,2925,2955,11807,0.00510204081633,0.00339558573854,-0.0513643659711,38.4452119918,2968.96470878,3014.07729844,-45.1125896648,-40.7397567732,-4.37283289153,3007.75,3073.7,48.3191827322,0.00811219327499,0.0793625613879,-0.435608540645,,,,,"2026-01-28T06:52:13.000+09:00",0,0,0,0.00338409475465,-0.0203045685279,0.0659898477157,0,0,0.0102040816327,-0.0175380267642,-0.038617952305,-0.0152665278053,-0.0137867197202,-0.00147980808512,0.0163516692833,17.3677018134,"test",3079.5,-0.0404286410132,0.982461973236,0.959571358987,13445.2,20207.55,0.58428656616,-1159480,0.00746998027965,3127.10137201,2888.39862799,0.279013851651,47639,8115,-23795,0,0,0,-47639,-8115,23795,,,,,,,,,,,,,,,0.0273275160165,0.0170798846309,-0.0222254752002,-0.0119778438146,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-01-28T00:00:00.000+09:00",2960,2975,2930,2965,21498,0.00338409475465,0.0102214650767,-0.0435483870968,40.6659390506,2968.35475358,3010.441943,-42.0871894213,-41.0092433029,-1.07794611849,3001,3069.2,48.0820982513,0.00819662118881,0.0751813222671,0.0341791608591,,,,,"2026-01-29T06:52:13.000+09:00",0,2,0,0,-0.0168634064081,0.00674536256324,0,0.00169204737733,0.0152284263959,-0.0119960013329,-0.0339502150397,-0.0141946675957,-0.0138311107261,-0.000363556869643,0.0162165592753,17.9703475137,"test",3076.5,-0.0362424833415,0.988003998667,0.963757516659,15163.2,20845,1.03132645718,-1137982,0.0797937155193,3113.80957406,2888.19042594,0.340439074877,27347,54931,-10307,0,0,0,-27347,-54931,10307,,,,,,,,,,,,,,,0.0169051201117,0.047044587517,-0.0135210253571,-0.0436604927623,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-01-29T00:00:00.000+09:00",2965,2975,2945,2965,12923,0,0.0154109589041,-0.0294599018003,40.6659390506,2967.83863765,3007.07587315,-39.237235505,-40.6548417433,1.41760623826,2996.5,3065.1,46.7905198048,0.00770070453768,0.0740864341732,-0.404035431238,,,,,"2026-01-30T06:52:14.000+09:00",0,0,0,-0.00168634064081,0.0202360876897,-0.0758853288364,1,0,0.0101180438449,-0.0105122643084,-0.0326579883201,-0.013233468973,-0.0137115823755,0.000478113402448,0.0157809510303,17.4613962861,"test",3074.25,-0.0355371228755,0.989487735692,0.964462877125,15335.8,20665.1,0.62535385747,-1137982,0.120461551118,3107.5,2885.5,0.358108108108,18512,52177,-9302,0,0,0,-18512,-52177,9302,,,,,,,,,,,,,,,0.00975475795862,0.0272513938881,-0.00975475795862,-0.0272513938881,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-01-30T00:00:00.000+09:00",2965,2970,2935,2960,20201,-0.00168634064081,0.0119658119658,-0.0358306188925,39.8326194771,2966.63269339,3003.58877144,-36.9560780435,-39.9150890033,2.95901095985,2991,3062.1,45.9483398187,0.00756062638328,0.0713508534756,-0.0607267380401,,,,,"2026-02-02T06:52:13.000+09:00",0,2,0,-0.0320945945946,0.0168918918919,-0.027027027027,1,0,0.0118043844857,-0.0103644266132,-0.0333431305313,-0.0124851615012,-0.013484827366,0.000999665864815,0.0155230877766,17.9064319512,"test",3072.08333333,-0.0364844703648,0.989635573387,0.963515529635,17566.8,21348,0.946271313472,-1158183,0.0539699269252,3097.70520137,2884.29479863,0.354739977053,4519,34148,-11238,0,0,0,-4519,-34148,11238,,,,,,,,,,,,,,,0.000595642805841,-0.0128562963217,-0.00228198344665,0.0111699556809,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-02-02T00:00:00.000+09:00",2955,2955,2765,2865,58673,-0.0320945945946,-0.0255102040816,-0.0682926829268,28.0650860625,2950.99689441,2993.32293652,-42.3260421059,-40.3972796238,-1.92876248203,2980.5,3057.1,56.5948869745,0.00998201692868,0.0756478447689,1.72314665846,,,,,"2026-02-03T06:52:14.000+09:00",0,153,0,0.0104712041885,0.0471204188482,0.0296684118674,1,-0.00168918918919,0.0641891891892,-0.0387518872672,-0.0628373294953,-0.014773487646,-0.01410027212,-0.000673215526013,0.0197538872511,18.9400585692,"test",3069.41666667,-0.0665978877637,0.961248112733,0.933402112236,25020.4,24132,2.43133598541,-1216856,-0.0800244488646,3093.23420067,2867.76579933,-0.0122669044388,14673,26365,12628,0,0,0,-14673,-26365,-12628,,,,,,,,,,,,,,,-0.0525786890643,-0.0444390311804,0.0204840944697,0.0123444365858,,,0,1,1
"033830","티비씨","KOSDAQ","KRW","1d","2026-02-03T00:00:00.000+09:00",2885,2900,2860,2895,25479,0.0104712041885,-0.0203045685279,-0.064620355412,34.6324504043,2942.38198758,2986.03975603,-43.6577684555,-41.0493773902,-2.60839106536,2970.5,3052.1,55.4095379049,0.0102151401734,0.0710916176848,0.0322450190356,,,,,"2026-02-04T06:52:13.000+09:00",0,-120,0,0.00690846286701,0.0518134715026,-0.0155440414508,1,0.00698080279232,0.0139616055846,-0.0254165965326,-0.0514727564628,-0.0150804036116,-0.0141794049707,-0.000900998640883,0.0191397367547,18.116350266,"test",3066.41666667,-0.0559012963013,0.974583403467,0.944098703699,27754.8,24839.6,1.02574115525,-1191377,-0.049258039582,3076.08882517,2864.91117483,0.142481105926,26958,31496,33184,0,0,0,-27939,-32477,-34165,,,,,,,,,,,,,,,0.06837021458,0.0418533085691,-0.0578990103915,-0.0313821043807,,,0,0,1
"033830","티비씨","KOSDAQ","KRW","1d","2026-02-04T00:00:00.000+09:00",2895,2915,2875,2915,36694,0.00690846286701,-0.0168634064081,-0.0489396411093,38.6534580032,2938.1693741,2980.77755188,-42.6081777784,-41.3611374678,-1.2470403106,2963,3048.5,54.308856626,0.0103342564075,0.0666637468788,0.536504405249,,,,,"2026-02-05T06:52:13.000+09:00",0,1,0,0.0377358490566,0.0360205831904,0.0205831903945,1,0,0.013816925734,-0.0161997975025,-0.0437920288667,-0.0146168705929,-0.0141890694572,-0.000427801135712,0.0186308256007,18.4879936411,"test",3063.5,-0.048473967684,0.983800202497,0.951526032316,30794,26104.3,1.40566879786,-1154683,0.0452473347303,3061.762341,2864.237659,0.256992394502,19459,26260,25034,0,0,0,-20894,-27695,-26469,,,,,,,,,,,,,,,0.0156994599174,0.00445675635525,-0.00879099705039,0.00245170651176,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-02-05T00:00:00.000+09:00",2900,3050,2890,3025,84100,0.0377358490566,0.0202360876897,-0.00819672131148,55.0361025991,2951.52793193,2984.05328878,-32.5253568459,-39.5939813434,7.06862449754,2961.75,3047.3,61.8582240099,0.0135169243544,0.0640721346978,2.35548069917,,,,,"2026-02-06T06:52:13.000+09:00",0,1,0,-0.00495867768595,0,-0.00826446280992,0,-0.00514579759863,0.0548885077187,0.0213556174559,-0.00731795359827,-0.0107521840813,-0.0130889194524,0.00233673537109,0.0204489996727,19.3544282204,"test",3062.25,-0.0121642583068,1.02135561746,0.987835741693,45029.4,29801.3,2.82202454255,-1070583,0.197781640398,3056.63282247,2866.86717753,0.833305852171,22370,30223,25597,0,0,0,-23870,-31723,-27097,,,,,,,,,,,,,,,-0.0386382677664,-0.0356872536823,0.076374116823,0.0734231027389,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-02-06T00:00:00.000+09:00",3025,3055,2955,3010,19191,-0.00495867768595,0.0168918918919,-0.00331125827815,52.959188652,2960.52363471,2985.97526739,-25.4516326754,-36.7655116098,11.3138789344,2961.25,3046.8,64.5826365806,0.0133864093712,0.0633167299745,-0.49929343826,,,,,"2026-02-09T06:52:13.000+09:00",0,4,0,-0.00332225913621,0.0531561461794,0.00166112956811,1,0,0.0330578512397,0.0164626424652,-0.0120782460286,-0.00845569191875,-0.0122144556843,0.00375876376558,0.0214560254421,17.8718920732,"test",3060.33333333,-0.0164470101296,1.01646264247,0.98355298987,44827.4,30452.15,0.630201808411,-1089774,0.172181602941,3054.99833332,2867.50166668,0.760004622345,3886,30863,40790,0,0,0,-4405,-32363,-42290,,,,,,,,,,,,,,,-0.0144144458195,-0.0249366209255,0.00945576813351,0.0199779432395,,,0,0,1
"033830","티비씨","KOSDAQ","KRW","1d","2026-02-09T00:00:00.000+09:00",3010,3050,2985,3000,45986,-0.00332225913621,0.0471204188482,-0.00826446280992,51.5621911799,2966.59692168,2987.01413647,-20.4172147906,-33.495852246,13.0786374554,2960,3045.7,64.6124482534,0.0133981651969,0.0614456353751,0.617715008706,,,,,"2026-02-10T06:52:13.000+09:00",0,1,0,0.015,0.111666666667,0.015,1,0,0.0215946843854,0.0135135135135,-0.0150047608103,-0.00680573826354,-0.011165284082,0.00435954581846,0.0215374827511,18.7424598562,"test",3057.91666667,-0.0189399100695,1.01351351351,0.981060089931,42290,32175.2,1.4292374251,-1135760,0.0735892861583,3050.93954036,2869.06045964,0.719926337014,10565,22152,35422,0,0,0,-10447,-23469,-36739,,,,,,,,,,,,,,,0.0410481928184,0.043283954958,-0.0443704519546,-0.0466062140943,,,0,0,1
"033830","티비씨","KOSDAQ","KRW","1d","2026-02-10T00:00:00.000+09:00",3020,3050,2980,3045,51831,0.015,0.0518134715026,0.0116279069767,57.052417159,2978.65893373,2991.30938562,-12.6504518918,-29.3267721752,16.6763202834,2961.75,3045.6,64.9972733782,0.01375444005,0.0647799204937,0.794925981173,,,,,"2026-02-11T06:52:13.000+09:00",0,0,0,-0.00821018062397,0.0903119868637,0,1,0.00666666666667,0.0233333333333,0.0281083818688,-0.000197005516154,-0.00415449980025,-0.00963112386704,0.00547662406679,0.02134557418,18.8769998913,"test",3055.5,-0.00343642611684,1.02810838187,0.996563573883,47560.4,34085.45,1.52061950187,-1083929,0.16548409952,3057.68096476,2865.81903524,0.933905779053,-1151,2114,38392,0,0,0,1334,-2450,-39709,,,,,,,,,,,,,,,0.000688934020883,-0.0109529510886,0.0143110659791,0.0259529510886,,,0,0,1
"033830","티비씨","KOSDAQ","KRW","1d","2026-02-11T00:00:00.000+09:00",3045,3045,3005,3020,13861,-0.00821018062397,0.0360205831904,0.0016583747927,53.429182678,2985.01909777,2993.43461632,-8.41551854492,-25.1445214491,16.7290029042,2962,3043.3,63.2117538511,0.0138865928614,0.0651647987384,-0.932867472205,,,,,"2026-02-12T06:52:13.000+09:00",0,1,0,0.00165562913907,0.122516556291,0.00165562913907,1,0,0.0131362889984,0.0195813639433,-0.0076561627181,-0.00278659554467,-0.00832600047984,0.00553940493516,0.0209310443216,17.5498465545,"test",3052.66666667,-0.010701026425,1.01958136394,0.989298973575,42993.8,34387.95,0.403077240719,-1097790,0.132517349827,3058.50906693,2865.49093307,0.800489901333,-2395,9009,38464,0,0,0,2578,-8891,-39781,,,,,,,,,,,,,,,0.00995908851706,-0.000295911047346,-0.018169269141,-0.00791426957663,,,0,0,1
"033830","티비씨","KOSDAQ","KRW","1d","2026-02-12T00:00:00.000+09:00",3020,3040,3005,3025,11602,0.00165562913907,0,-0.00329489291598,54.057603714,2991.17000581,2995.77279289,-4.60278707892,-21.0361745751,16.4333874961,2961.5,3041.1,61.1966285761,0.0138130946291,0.0642135223611,-0.93689876877,,,,,"2026-02-13T06:52:05.000+09:00",0,0,0,0.0479338842975,0.114049586777,-0.00165289256198,1,0,0.0115894039735,0.021441836907,-0.0052941369899,-0.00152158250543,-0.00695410729754,0.00543252479211,0.0202302904384,17.373599175,"test",3050.25,-0.00827800999918,1.02144183691,0.991721990001,28494.2,32162.4,0.360731786185,-1086188,0.0724899261249,3056.58417324,2866.41582676,0.833914666547,-10199,-10417,34224,0,0,0,10199,10600,-35541,,,,,,,,,,,,,,,0.031334450153,0.00997425708827,-0.029678821014,-0.0083186279492,,,0,0,1
"033830","티비씨","KOSDAQ","KRW","1d","2026-02-13T00:00:00.000+09:00",3025,3250,3010,3170,284257,0.0479338842975,0.0531561461794,0.0584307178631,67.6786182059,3018.68231261,3008.67851193,10.0038006745,-14.8281795251,24.8319801997,2970.25,3040.9,73.9682979635,0.0169731688987,0.0883204298905,4.0560726241,,,,,"2026-02-19T06:52:05.000+09:00",0,0,0,0.0520504731861,0.0378548895899,-0.0488958990536,1,0,0.0793388429752,0.067250231462,0.0424545364859,0.00315577308345,-0.0046776591562,0.00783343223965,0.023333847938,20.6191209055,"test",3051.25,0.0389184760344,1.06725023146,1.03891847603,81507.4,44038.95,6.45467251149,-801931,0.428725026369,3101.41687844,2839.08312156,1.2614346029,-9945,-11717,31261,0,0,0,9945,11900,-32578,,,,,,,,,,,,,,,-0.00276335637338,-0.0176822174264,0.0506972406709,0.065616101724,,,0,0,1
"033830","티비씨","KOSDAQ","KRW","1d","2026-02-19T00:00:00.000+09:00",3170,3440,3170,3335,237423,0.0520504731861,0.111666666667,0.140170940171,76.2922568752,3067.3465722,3032.85047401,34.4960981945,-4.96332398122,39.4594221757,2990.75,3044.4,87.9705623947,0.0189603705625,0.136595485805,2.53983240751,,,,,"2026-02-20T06:52:07.000+09:00",0,1118,0,-0.00449775112444,-0.0494752623688,-0.0854572713643,0,0,0.0851735015773,0.115104906796,0.0954539482328,0.0103436576295,-0.00148825306783,0.0118319106974,0.0263779797285,20.489826599,"test",3054.91666667,0.091682806405,1.1151049068,1.0916828064,119794.8,52798,4.49681806129,-564508,0.641385090344,3195.01147459,2786.48852541,1.3426699178,136,-1420,21382,0,0,0,-136,1420,-22699,,,,,,,,,,,,,,,0.0309133268325,0.0493906408216,0.0211371463536,0.00265983236448,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-02-20T00:00:00.000+09:00",3325,3365,3295,3320,84732,-0.00449775112444,0.0903119868637,0.127334465195,74.3523389171,3106.21633033,3054.12080927,52.0955210583,6.4484450267,45.6470760316,3009.5,3047.9,86.686950795,0.0191182544207,0.164911888093,0.424040658288,,,,,"2026-02-23T06:52:13.000+09:00",0,-1191,0,0.0210843373494,-0.0512048192771,-0.102409638554,0,-0.00299850074963,0.0209895052474,0.103173284599,0.0892745824994,0.0156914220055,0.00194230271888,0.0137491192866,0.0261105273479,19.4549686788,"test",3057.83333333,0.0857360876438,1.1031732846,1.08573608764,126375,53783.85,1.57541715589,-649240,0.490416732904,3257.65116361,2761.34883639,1.12562672583,5223,-4043,37682,0,0,0,-5166,4100,-38942,,,,,,,,,,,,,,,0.0231238715928,-0.00578094442195,-0.0276216227172,0.00128319329751,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-02-23T00:00:00.000+09:00",3320,3400,3310,3390,50547,0.0210843373494,0.122516556291,0.155025553663,77.25846315,3149.87535643,3079.00074932,70.8746071077,19.3336774429,51.5409296648,3032.25,3052.7,86.9235971668,0.0192485489461,0.194943273061,-0.0707129016686,,,,,"2026-02-24T06:52:12.000+09:00",0,0,0,-0.00589970501475,-0.119469026549,-0.11209439528,0,0,0.0271084337349,0.11798169676,0.110492351034,0.0209069637486,0.00570314968817,0.0152038140604,0.0256411791053,18.9592440817,"test",3062.75,0.106848420537,1.11798169676,1.10684842054,133712.2,55665.8,0.908044077333,-598693,0.530833114767,3327.80836987,2736.69163013,1.10521040253,-58345,-67667,22533,0,0,0,58565,67887,-23630,,,,,,,,,,,,,,,0.00646635207187,-0.0017417677643,0.0146179852775,0.0228261051137,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-02-24T00:00:00.000+09:00",3380,3395,3320,3370,40765,-0.00589970501475,0.114049586777,0.154109589041,74.6556341457,3183.74068621,3100.55624937,83.1844368374,32.1038293218,51.0806075156,3054.75,3057.3,86.0719116549,0.0192749680857,0.212783118346,-0.227547596305,,,,,"2026-02-25T06:52:12.000+09:00",0,4,0,-0.0237388724036,-0.186943620178,-0.100890207715,0,-0.00294985250737,0.0221238938053,0.103199934528,0.102279789357,0.0246838091506,0.0095263588492,0.0151574503014,0.0255406266038,18.7382471797,"test",3067.5,0.0986145069275,1.10319993453,1.09861450693,139544.8,57101.05,0.713909814268,-639458,0.492355219387,3379.74961538,2729.75038462,0.985000573966,-46758,-37979,34004,0,0,0,46978,38199,-35101,,,,,,,,,,,,,,,0.0211337834347,0.0112935008116,-0.0270334884495,-0.0171932058264,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-02-25T00:00:00.000+09:00",3370,3400,3255,3290,101909,-0.0237388724036,0.0378548895899,0.124786324786,65.1942715886,3200.08827295,3114.58911979,85.4991531575,42.7828940889,42.7162590685,3073,3060.3,90.2810608224,0.0204133526019,0.217803479518,0.561461296669,,,,,"2026-02-26T06:52:12.000+09:00",0,8,0,-0.0364741641337,-0.12462006079,-0.080547112462,0,0,0.0430267062315,0.0706150341686,0.0750580008496,0.0259875845463,0.013003919176,0.0129836653704,0.0274410519217,19.6304783839,"test",3071.75,0.0710507039961,1.07061503417,1.071050704,103075.2,61744.2,1.65050320516,-741367,0.365479672585,3407.65504628,2738.34495372,0.824214444714,-21944,-16042,37252,0,0,0,22407,16562,-38049,,,,,,,,,,,,,,,0.019133482086,0.000214592274678,-0.0428723544896,-0.0239534646782,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-02-26T00:00:00.000+09:00",3290,3290,3155,3170,58345,-0.0364741641337,-0.0494752623688,0.078231292517,54.1155612941,3195.45930788,3118.69362944,76.7656784435,49.5794509598,27.1862274836,3084.5,3061.8,93.4752707637,0.0224269559192,0.21486426364,-0.073947154375,,,,,"2026-02-27T06:52:12.000+09:00",0,15,0,-0.00630914826498,-0.0694006309148,-0.0473186119874,0,0,0.0410334346505,0.0277192413681,0.0353386896597,0.0242163023481,0.0156402053501,0.00857609699799,0.0294874671179,19.0356158165,"test",3073.66666667,0.0313415030908,1.02771924137,1.03134150309,67259.6,63591.2,0.917501163683,-799712,0.292159135226,3415.8744106,2753.1255894,0.629008151,31564,-36239,10858,0,0,0,-31064,36959,-11455,,,,,,,,,,,,,,,0.0367217523086,0.0196524350998,-0.0731959164423,-0.0561265992335,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-02-27T00:00:00.000+09:00",3170,3175,3065,3150,45485,-0.00630914826498,-0.0512048192771,0.0659898477157,52.5138398972,3188.4655682,3121.01261985,67.4529483576,53.1541504394,14.2987979182,3094.25,3062,94.6556085663,0.022537109758,0.211363486399,-0.282349882544,,,,,"2026-03-03T06:52:12.000+09:00",0,-6203,0,-0.052380952381,-0.0952380952381,-0.047619047619,0,0,0.0347003154574,0.0180172901349,0.0287393860222,0.0214136343992,0.0168743334728,0.00453930092642,0.0300493995448,18.7802956191,"test",3075.33333333,0.0242792109256,1.01801729013,1.02427921093,59410.2,65275.1,0.696820073811,-845197,0.240737279606,3421.25573389,2767.24426611,0.585243153592,-14265,-57467,-27900,0,0,0,14765,58130,27303,,,,,,,,,,,,,,,-0.0100106702266,0.00389681437529,0.0037015219616,-0.0102059626403,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-03-03T00:00:00.000+09:00",3075,3110,2985,2985,77397,-0.052380952381,-0.119469026549,0.00674536256324,41.579696668,3157.1631731,3110.93761097,46.2255621267,51.7684327769,-5.54287065012,3095.25,3058.9,99.6802079544,0.0256127019214,0.21034658411,0.13439326451,,,,,"2026-03-04T06:52:12.000+09:00",0,-83,0,-0.0820770519263,-0.00335008375209,-0.0100502512563,0,-0.0238095238095,0.0396825396825,-0.0356190937727,-0.0241590114093,0.0154859504612,0.0173428585517,-0.00185690809049,0.0333937045073,19.2580583293,"test",3072.83333333,-0.0285838260021,0.964380906227,0.971416173998,64780.2,68070.05,1.13701987879,-922594,0.15821054928,3420.78763223,2769.71236777,0.330664738753,-4844,37459,5061,0,0,0,4938,-37065,-5764,,,,,,,,,,,,,,,-0.0724232198881,-0.0461778366505,0.0200422675072,-0.00620311573044,,,0,1,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-03-04T00:00:00.000+09:00",2985,2985,2680,2740,66848,-0.0820770519263,-0.186943620178,-0.0758853288364,31.1937624629,3092.98422339,3083.4607509,9.52347249143,43.3194407198,-33.7959682284,3084,3051.2,114.345907386,0.0313280334065,0.231396677606,-0.0574165245312,,,,,"2026-03-05T06:52:12.000+09:00",0,166,0,0.0510948905109,0.0948905109489,0.0948905109489,1,0,0.102177554439,-0.111543450065,-0.101992658626,0.00347571988738,0.0158100148612,-0.0123342949739,0.0417320829877,19.0258898692,"test",3066.25,-0.106400326131,0.888456549935,0.893599673869,69996.8,70766.3,0.944630424369,-989442,0.104951085474,3440.81367687,2727.18632313,0.0179556974671,-10634,-115,-18288,0,0,0,10469,450,17526,,,,,,,,,,,,,,,-0.120576804543,-0.139984178606,0.0384997526166,0.0579071266797,,,0,0,1
"033830","티비씨","KOSDAQ","KRW","1d","2026-03-05T00:00:00.000+09:00",2760,2920,2760,2880,44427,0.0510948905109,-0.12462006079,-0.027027027027,40.3610503693,3060.21741979,3068.38958416,-8.17216437375,33.0211197011,-41.1932840748,3080,3047.4,119.03548543,0.0335116782757,0.236367204197,-0.407875478033,,,,,"2026-03-06T06:52:11.000+09:00",0,0,0,0.0243055555556,0.046875,0.0416666666667,1,0.00729927007299,0.0583941605839,-0.0649350649351,-0.0549320732428,-0.00283755707422,0.0114656665629,-0.0143032236371,0.0413317657743,18.6671482527,"test",3061.25,-0.0592078399347,0.935064935065,0.940792160065,58500.4,71977.6,0.617233694927,-945015,0.148079402481,3444.00549446,2715.99450554,0.225278872103,-6854,-42377,-39273,0,0,0,6689,42412,38511,,,,,,,,,,,,,,,0.0962709628274,0.141010179469,-0.0451760723165,-0.0899152889584,,,0,0,1
"033830","티비씨","KOSDAQ","KRW","1d","2026-03-06T00:00:00.000+09:00",2895,3180,2795,2950,89773,0.0243055555556,-0.0694006309148,0.0296684118674,44.3532097132,3043.26089367,3059.61998534,-16.3590916684,23.1450774272,-39.5041690956,3084.25,3044.8,138.032950756,0.03313057613,0.2306924459,0.240312351137,,,,,"2026-03-09T06:52:11.000+09:00",0,10,0,-0.0338983050847,0.0322033898305,0.0220338983051,1,0.00520833333333,0.133680555556,-0.0435275999027,-0.0311350499212,-0.00554545480285,0.00784578895836,-0.0133912437612,0.0467908307649,19.394599994,"test",3057.75,-0.0352383288366,0.956472400097,0.964761671163,64786,73532.6,1.22085986352,-855242,0.245886858346,3440.00658813,2728.49341187,0.311317619296,-60798,-54903,-70410,0,0,0,60739,54738,69648,,,,,,,,,,,,,,,0.000173713712638,0.0342705636818,0.0241318418429,-0.00996500812625,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-03-09T00:00:00.000+09:00",2945,2945,2770,2850,29586,-0.0338983050847,-0.0952380952381,-0.0155440414508,40.212060734,3013.52844849,3044.09257902,-30.564130527,12.4032358363,-42.9673663633,3082,3040.2,141.030597131,0.0339653089676,0.234293123607,-0.654683483902,,,,,"2026-03-10T06:52:11.000+09:00",0,43,0,0.0438596491228,0.0684210526316,0.0561403508772,1,-0.00169491525424,0.0593220338983,-0.0752757949384,-0.0625616735741,-0.0107242563253,0.00435201257415,-0.0150762688994,0.049484420046,18.2501308406,"test",3052.83333333,-0.0664410110826,0.924724205062,0.933558988917,61606.2,73737.95,0.401231658868,-884828,0.207863793338,3443.04570348,2720.95429652,0.178711036075,-28664,-14514,-73910,0,0,0,28605,14290,74070,,,,,,,,,,,,,,,-0.0596253807161,-0.0453722708653,0.0257270756314,0.0114739657805,,,0,0,1
"033830","티비씨","KOSDAQ","KRW","1d","2026-03-10T00:00:00.000+09:00",2870,2990,2860,2975,43943,0.0438596491228,-0.00335008375209,0.0205831903945,46.8876009384,3007.60099488,3038.9746102,-31.3736153247,3.64786560413,-35.0214809289,3085,3037.4,140.95698305,0.0352812200405,0.231061706421,-0.448375031135,,,,,"2026-03-11T06:52:11.000+09:00",0,0,0,0.00840336134454,0.0168067226891,0.00840336134454,1,0.00701754385965,0.0456140350877,-0.0356564019449,-0.0205438862185,-0.0105457530503,0.00122617331231,-0.0117719263626,0.0473804985043,18.6886479442,"test",3049.91666667,-0.0245635126643,0.964343598055,0.975436487336,54915.4,74100.4,0.593019740784,-840885,0.211738398173,3441.41268215,2728.58731785,0.345684503515,-4425,-41958,-63157,0,0,0,4364,41838,63769,,,,,,,,,,,,,,,0.0534514372976,0.0321152520231,-0.00959178817477,0.0117443970997,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-03-11T00:00:00.000+09:00",3000,3025,2975,3000,22227,0.00840336134454,0.0948905109489,-0.00826446280992,48.13487794,3006.43161105,3036.08760204,-29.6559909888,-3.01290571445,-26.6430852743,3083.75,3034.6,134.46005569,0.0343478908535,0.231808396512,-0.715819224165,,,,,"2026-03-12T06:52:10.000+09:00",0,0,0,0.005,0.00666666666667,0.0183333333333,1,0.00840336134454,0.0168067226891,-0.0271584920957,-0.0114018322019,-0.00988533032959,-0.00100430190482,-0.00888102842477,0.0448200185632,18.0154306277,"test",3047.58333333,-0.0156134642203,0.972841507904,0.98438653578,45991.2,71006.75,0.313026578459,-818658,0.177395106803,3441.16957137,2726.33042863,0.382840774949,15039,-29230,-77741,0,0,0,-15100,29169,78418,,,,,,,,,,,,,,,0.0139826012772,-0.000747134519373,-0.00557923993262,0.00915049586391,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-03-12T00:00:00.000+09:00",3025,3045,2960,3015,23286,0.005,0.046875,0.00166112956811,48.9101208532,3007.74982473,3034.52555744,-26.7757327086,-7.76547111327,-19.0102615953,3084,3033,130.927194569,0.0343419562075,0.231660065032,-0.704835055545,,,,,"2026-03-13T06:51:54.000+09:00",0,1,0,0.00995024875622,0,0.0149253731343,0,0.00833333333333,0.0283333333333,-0.022373540856,-0.00593471810089,-0.00888084003601,-0.00257561230954,-0.00630522772647,0.0434252718305,18.066962724,"test",3045.5,-0.0100147758989,0.977626459144,0.989985224101,41763,71211.5,0.326997746151,-795372,0.206709590445,3441.21982028,2726.78017972,0.403420812504,49892,42232,-27904,0,0,0,-49894,-42293,28581,,,,,,,,,,,,,,,-0.00475940070767,0.0101774231855,0.00975940070767,-0.00517742318552,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-03-13T00:00:00.000+09:00",3015,3075,2975,3045,17646,0.00995024875622,0.0322033898305,0.015,50.5036153134,3013.48062093,3035.30144208,-21.8208211476,-10.5765411201,-11.2442800275,3086.25,3031.9,128.718109242,0.0343864347801,0.23046643032,-0.758007185454,,,,,"2026-03-16T06:51:57.000+09:00",0,1,0,0,0.00164203612479,0.00492610837438,1,0,0.0331674958541,-0.0133657351154,0.00432072297899,-0.00716611531942,-0.00347341251893,-0.00369270280049,0.0422719570583,17.7995206065,"test",3044.66666667,0.000109481059777,0.986634264885,1.00010948106,27337.6,69794.5,0.252827944895,-777726,0.256491557358,3441.88851029,2730.61148971,0.442005718157,54102,72942,-19620,0,0,0,-54102,-73003,20114,,,,,,,,,,,,,,,-0.0171960775534,0.00397074190178,0.0271463263096,0.00597950685444,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-03-16T00:00:00.000+09:00",3045,3075,3025,3045,6659,0,0.0684210526316,0,50.5036153134,3018.32975617,3036.01985377,-17.6900976039,-11.9992524169,-5.69084518702,3086.25,3030.5,123.095387154,0.0342436605704,0.23046643032,-0.868688909605,,,,,"2026-03-17T06:51:55.000+09:00",0,0,0,-0.00656814449918,-0.0213464696223,0.00985221674877,0,0,0.0164203612479,-0.0133657351154,0.00478468899522,-0.00580955586335,-0.00394064118782,-0.00186891467554,0.0404254145004,16.8249808316,"test",3043.08333333,0.000629843634472,0.986634264885,1.00062984363,22752.2,67535.9,0.0985994115722,-777726,0.226696468101,3441.88851029,2730.61148971,0.442005718157,63518,62952,-13072,0,0,0,-63518,-62954,13566,,,,,,,,,,,,,,,0.0114101078138,-0.0127237718568,-0.0114101078138,0.0127237718568,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-03-17T00:00:00.000+09:00",3045,3075,3000,3025,16220,-0.00656814449918,0.0168067226891,0.00165562913907,49.3143811473,3019.35594753,3035.20356831,-15.8476207807,-12.7689260897,-3.07869469106,3086.5,3029,119.660002357,0.0342244198657,0.230331351614,-0.734868520989,,,,,"2026-03-18T06:52:07.000+09:00",0,1,0,-0.00165289256198,-0.00495867768595,0.0198347107438,0,0,0.0246305418719,-0.0199254819375,-0.00132056784417,-0.00523888290272,-0.00422113259162,-0.0010177503111,0.0395570255726,17.7086667185,"test",3041.16666667,-0.00531594234669,0.980074518063,0.994684057653,17207.6,67653.85,0.239749844244,-793946,0.224557804175,3441.95885838,2731.04114162,0.413492098241,27111,73768,1602,0,0,0,-27109,-73766,-1106,,,,,,,,,,,,,,,0.0163301710857,-0.00118598951058,-0.0228983155849,-0.0053821549886,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-03-18T00:00:00.000+09:00",3045,3045,2995,3020,15349,-0.00165289256198,0.00666666666667,-0.00165289256198,49.0037116766,3019.45503252,3034.07737806,-14.62234554,-13.1396099797,-1.48273556026,3086.25,3028.3,114.684287903,0.0342272745267,0.23046643032,-0.751551417246,,,,,"2026-03-19T06:52:06.000+09:00",0,1,0,-0.00165562913907,0.00331125827815,0.0496688741722,1,0.00661157024793,0.0165289256198,-0.0214661806399,-0.00274081167652,-0.00484183627152,-0.0043508642317,-0.000490972039821,0.0379749297692,17.6518177363,"test",3039.41666667,-0.00638828722617,0.97853381936,0.993611712774,15832,67841.2,0.226248946068,-809295,0.204074367788,3441.88851029,2730.61148971,0.406857668555,19211,77114,9790,0,0,0,-19209,-77112,-9294,,,,,,,,,,,,,,,0.0504478342269,0.0241349587489,-0.0521007267889,-0.0257878513109,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-03-19T00:00:00.000+09:00",3020,3075,2965,3015,23903,-0.00165562913907,0,-0.0488958990536,48.673492581,3018.76964291,3032.66423895,-13.8945960432,-13.2906071924,-0.603988850797,3078.5,3027.2,114.34969591,0.0324520902628,0.230472532031,-0.622959411519,,,,,"2026-03-20T06:52:06.000+09:00",0,3,0,0.0116086235489,0.00331674958541,0.0563847429519,1,0,0.0364238410596,-0.020626928699,-0.00403012684989,-0.00460848956658,-0.00440816158953,-0.000200327977047,0.03792693065,18.0931143761,"test",3038.5,-0.00773407931545,0.979373071301,0.992265920685,15955.4,54823.5,0.435999160944,-833198,-0.0285160560708,3433.25484493,2723.74515507,0.410501574668,-1728,11332,-4855,0,0,0,1730,-11330,5351,,,,,,,,,,,,,,,-0.0273095663651,-0.017949466669,0.025653937226,0.0162938375299,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-03-20T00:00:00.000+09:00",3015,3055,3000,3050,25002,0.0116086235489,0.00164203612479,-0.0854572713643,51.1547850434,3023.57431323,3033.9483694,-10.3740561692,-12.7072969878,2.33324081858,3064.25,3026.7,110.110431916,0.0302052454042,0.218472953936,-0.711543043303,,,,,"2026-03-23T06:52:05.000+09:00",0,0,0,-0.0229508196721,-0.00983606557377,0.0508196721311,0,0,0.0182421227197,-0.00465040385086,0.00769815310404,-0.00340132989154,-0.00416632688124,0.000764996989699,0.0361017809562,18.1496079834,"test",3038,0.00394996708361,0.995349596149,1.00394996708,17426.6,44202.45,0.565624756094,-808196,-0.275649879136,3398.97787455,2729.52212545,0.478714052394,-13341,6325,-11875,0,0,0,13341,-6323,12371,,,,,,,,,,,,,,,0.00311978373201,0.015776401861,0.00848883981691,-0.00416777831206,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-03-23T00:00:00.000+09:00",3050,3065,2980,2980,53549,-0.0229508196721,-0.0213464696223,-0.102409638554,46.3306514208,3016.87057273,3029.95219389,-13.0816211549,-12.7821618212,-0.299459333664,3047.25,3024.4,108.316829637,0.0304871130895,0.206743524932,0.428431540336,,,,,"2026-03-24T06:52:05.000+09:00",0,4,0,0.010067114094,0.00671140939597,0.0671140939597,1,0,0.027868852459,-0.0220690786775,-0.0146805978045,-0.00438980575667,-0.00428931604738,-0.000100489709283,0.0363479294083,18.8880309873,"test",3036.33333333,-0.018553079372,0.977930921323,0.981446920628,26804.6,42643.3,1.25574240268,-861745,-0.249165754057,3362.24960317,2732.25039683,0.393253833779,-31254,-17658,-26687,0,0,0,31309,17715,27181,,,,,,,,,,,,,,,-0.0649432643742,-0.0556426062401,0.041992444702,0.032691786568,,,0,1,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-03-24T00:00:00.000+09:00",2975,3035,2975,3010,18002,0.010067114094,-0.00495867768595,-0.11209439528,48.569188733,3015.81356154,3028.4742536,-12.6606920564,-12.7578678682,0.097175811845,3028.25,3023.3,104.86562752,0.0301095596208,0.180342974451,-0.887428192263,,,,,"2026-03-25T06:52:05.000+09:00",0,0,0,0.00664451827243,-0.0182724252492,0.046511627907,0,-0.00167785234899,0.0201342281879,-0.00602658300999,-0.00439916647372,-0.00420620998551,-0.00423849430838,3.22843228721e-05,0.0348390789102,17.807933518,"test",3034.58333333,-0.00810105725663,0.99397341699,0.991898942743,27161,41016.05,0.438901356908,-843743,-0.298724523693,3301.31180619,2755.18819381,0.466582657138,-8924,-24703,44566,0,0,0,8979,24758,-44235,,,,,,,,,,,,,,,0.0274097026315,0.0223814603105,-0.0173425885375,-0.0123143462166,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-03-25T00:00:00.000+09:00",3030,3040,3000,3030,19608,0.00664451827243,0.00331125827815,-0.100890207715,50.064530873,3017.99609054,3028.58727185,-10.5911813148,-12.3245305575,1.73334924276,3011.25,3022.9,100.232368411,0.0302244235455,0.148586653055,-0.772296419674,,,,,"2026-03-26T06:52:05.000+09:00",0,0,0,-0.0016501650165,-0.00990099009901,0.0280528052805,0,0.00664451827243,0.0132890365449,0.00622665006227,0.00234873796685,-0.00349543937782,-0.00406750183417,0.000572062456358,0.0330799895746,17.9000108405,"test",3032.75,-0.000906767785014,1.00622665006,0.999093232215,28012.8,39958.2,0.490712794871,-824135,-0.231087736685,3234.96577951,2787.53422049,0.541905850453,-28559,-41445,6324,0,0,0,28614,41500,-5993,,,,,,,,,,,,,,,0.0158968800415,0.0339830931659,-0.00925236176906,-0.0273385748935,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-03-26T00:00:00.000+09:00",3045,3045,2995,3025,11089,-0.0016501650165,0.00331674958541,-0.080547112462,49.6756776618,3019.07361507,3028.32154801,-9.24793294099,-11.7092110342,2.46127809325,2998,3023,96.6443420961,0.0299156028569,0.122726743439,-1.06329871074,,,,,"2026-03-27T06:52:05.000+09:00",0,1,0,-0.00165289256198,-0.00826446280992,-0.0115702479339,0,0.0049504950495,0.016501650165,0.00900600400267,0.000661594442607,-0.00305716791438,-0.00387081356504,0.00081364565066,0.0319485428417,17.3283753052,"test",3031.58333333,-0.00217158250639,1.009006004,0.997828417494,25450,35417.2,0.313096461606,-835224,-0.132502004676,3181.96738841,2814.03261159,0.573382571315,-43745,-59675,-48488,0,0,0,43745,59730,48519,,,,,,,,,,,,,,,-0.0322125550095,-0.0197576646113,0.030562389993,0.0181074995948,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-03-27T00:00:00.000+09:00",3020,3020,2945,3020,40438,-0.00165289256198,-0.00983606557377,-0.0473186119874,49.2636119551,3019.21613583,3027.70513705,-8.48900121861,-11.0651690711,2.5761678525,2990.5,3022.9,95.4554605178,0.0289574377577,0.111506651849,0.265198030502,,,,,"2026-03-30T06:52:05.000+09:00",0,8,0,-0.00662251655629,-0.00165562913907,0.00662251655629,0,-0.00165289256198,0.0247933884298,0.00986457114195,-0.000959343676602,-0.00281092755583,-0.00366396326858,0.00085303571275,0.0316077683834,18.6205373345,"test",3030.25,-0.00338255919479,1.00986457114,0.996617440805,28537.2,34521.85,1.17137407178,-875662,-0.110002795331,3157.23032118,2823.76967882,0.588466212359,-37584,-48946,-24582,0,0,0,37584,49001,24413,,,,,,,,,,,,,,,-0.0039538793435,0.0042845579955,0.00230098678152,-0.00593745055748,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-03-30T00:00:00.000+09:00",2995,3005,2960,3000,15457,-0.00662251655629,0.00671140939597,-0.047619047619,47.5640153394,3016.25980724,3025.65290467,-9.39309743362,-10.7307547436,1.33765730999,2983,3022.7,92.9229276236,0.0289598535421,0.100578835227,-0.779577907309,,,,,"2026-03-31T06:52:05.000+09:00",0,4,0,-0.015,0.00333333333333,-0.00833333333333,1,-0.00827814569536,0.0149006622517,0.00569896077774,-0.00750984219406,-0.00313103247787,-0.00357691824787,0.000445885769998,0.0309743092079,17.6521848434,"test",3028.33333333,-0.00935608145294,1.00569896078,0.990643918547,20918.8,33020.45,0.468103856852,-891119,-0.0695356968182,3133.01333274,2832.98666726,0.556661630301,-24701,-34892,-4112,0,0,0,24701,34892,3943,,,,,,,,,,,,,,,-0.0297065383067,-0.0301880842043,0.0230840217504,0.023565567648,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-03-31T00:00:00.000+09:00",3000,3000,2875,2955,15906,-0.015,-0.0182724252492,-0.0100502512563,43.8945919524,3006.83522151,3020.41935618,-13.5841346684,-11.3014307286,-2.2827039398,2981.5,3021.5,95.2141470791,0.0267721972326,0.100957566107,-0.689770315578,,,,,"2026-04-01T06:52:05.000+09:00",0,14,0,0.0152284263959,0.0152284263959,0.010152284264,1,0,0.0416666666667,-0.0088881435519,-0.022008935959,-0.00459699988777,-0.00382451124486,-0.00077248864291,0.0322213695699,17.6657056266,"test",3025.91666667,-0.0234364242241,0.991111856448,0.976563575776,20499.6,29945.9,0.531157854665,-907025,0.0259952113645,3132.00249167,2830.99750833,0.411961590452,-2570,-53321,-46214,0,0,0,2570,53321,46151,,,,,,,,,,,,,,,-0.0426051200424,-0.0493744636647,0.0276051200424,0.0343744636647,,,0,1,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-04-01T00:00:00.000+09:00",3000,3030,2975,3000,11326,0.0152284263959,-0.00990099009901,0.0948905109489,48.1983476476,3005.78364897,3018.90681128,-13.1231623062,-11.6657770441,-1.45738526211,2994.5,3020.8,93.7702794306,0.0192146391994,0.0680429970098,-0.839903812193,,,,,"2026-04-02T06:52:04.000+09:00",0,-7,0,0,0.0183333333333,-0.00666666666667,1,0.0152284263959,0.0186125211506,0.0018367006178,-0.00688559322034,-0.0043743874354,-0.00388859234803,-0.000485795087369,0.0312567598102,17.3412238438,"test",3025,-0.00826446280992,1.00183670062,0.99173553719,18843.2,27169.8,0.416859895914,-895699,0.172513231603,3096.37737727,2892.62262273,0.526993235138,-2924,-23311,-16872,0,0,0,2924,23311,16868,,,,,,,,,,,,,,,0.0843628648223,0.0606144110073,-0.0691344384263,-0.0453859846114,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-04-02T00:00:00.000+09:00",3030,3045,2975,3000,12779,0,-0.00826446280992,0.0416666666667,48.1983476476,3004.89385682,3017.50630674,-12.6124499164,-11.8551116185,-0.757338297845,3000.5,3020.9,92.0724023284,0.0160089474948,0.0581815586213,-0.68581036168,,,,,"2026-04-03T06:52:04.000+09:00",0,1,0,0.005,0.02,-0.00166666666667,1,0.01,0.0233333333333,-0.000166638893518,-0.00691846800622,-0.00420414997213,-0.00395170387285,-0.000252446099282,0.0306908007761,17.4619260713,"test",3023.83333333,-0.00788182770214,0.999833361106,0.992118172298,19181.2,25587.4,0.499425498488,-895699,0.0963677434988,3087.78688332,2913.21311668,0.49713588124,-31207,-22354,-28465,0,0,0,31207,22354,28461,,,,,,,,,,,,,,,-0.044654753865,-0.0536114246806,0.044654753865,0.0536114246806,,,0,1,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-04-03T00:00:00.000+09:00",3075,3075,3000,3015,8200,0.005,-0.00165562913907,0.0220338983051,49.6902592004,3006.44864808,3017.32065439,-10.8720063071,-11.6584905563,0.786484249156,3003.75,3022.7,90.8529450192,0.015207152919,0.0561387621754,-1.11962706234,,,,,"2026-04-06T06:52:04.000+09:00",0,0,0,-0.0016583747927,0.0149253731343,-0.00829187396352,1,0.025,0.025,0.00374531835206,-0.00254739140504,-0.00360597224116,-0.00386682937189,0.000260857130732,0.0301336467725,17.0232445829,"test",3022.83333333,-0.00259138777086,1.00374531835,0.997408612229,12733.6,21508.75,0.381240192945,-887499,-0.0749857616086,3088.06340344,2919.43659656,0.566715371108,-24790,-40527,-10206,0,0,0,24790,40527,10202,,,,,,,,,,,,,,,0.0273688634996,0.00701478690573,-0.0223688634996,-0.00201478690573,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-04-06T00:00:00.000+09:00",3040,3045,2985,3010,14108,-0.0016583747927,0.00333333333333,0.0561403508772,49.1817870191,3006.99500991,3016.77838369,-9.78337377781,-11.2834672006,1.50009342276,3011.75,3024,88.6491632321,0.0129404446054,0.0306676891076,-0.559725623803,,,,,"2026-04-07T06:52:04.000+09:00",0,1,0,-0.00332225913621,0.0215946843854,-0.0232558139535,1,0.00829187396352,0.0199004975124,-0.000581057524695,-0.00462962962963,-0.00325029029163,-0.00374866019952,0.000498369907894,0.0294515492466,17.5641926726,"test",3021.41666667,-0.00377858068787,0.999418942475,0.996221419312,12463.8,20734.85,0.680400388718,-901607,-0.0404608666086,3057.93170633,2965.56829367,0.481053103719,-34015,-32625,-22223,0,0,0,34015,32625,22278,,,,,,,,,,,,,,,0.0135811652688,-0.0153983548766,-0.0152395400615,0.0137399800839,,,0,1,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-04-07T00:00:00.000+09:00",3010,3025,2985,3000,16277,-0.00332225913621,0.0152284263959,0.00840336134454,48.1211981941,3005.91885454,3015.53554045,-9.61668591266,-10.950110943,1.33342503033,3013,3025.3,85.1742230013,0.0089191830816,0.0288118611539,-0.290100894065,,,,,"2026-04-08T06:52:04.000+09:00",0,1,0,0.0183333333333,0.0283333333333,-0.0166666666667,1,0,0.0132890365449,-0.00431463657484,-0.00836280699435,-0.00320556197089,-0.003650036981,0.00044447501011,0.0283914076671,17.7038759355,"test",3020.33333333,-0.00673214876945,0.995685363425,0.993267851231,12538,19351.55,0.841121253853,-917884,-0.198947887895,3056.40506883,2969.59493117,0.350247904785,4393,-15391,-19647,0,0,0,-4393,15391,19704,,,,,,,,,,,,,,,0.00815546948533,-0.0101587786551,-0.0114777286215,0.00683651951889,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-04-08T00:00:00.000+09:00",3015,3075,3015,3055,50314,0.0183333333333,0.0183333333333,0.0183333333333,53.9971095454,3013.4698,3018.45883375,-4.9890337572,-9.75789550583,4.76886174863,3015.75,3028,84.4474927869,0.00959816794054,0.0309128850147,2.35248344826,,,,,"2026-04-09T06:52:04.000+09:00",0,0,0,0.00163666121113,0.037643207856,-0.0409165302782,1,0.005,0.02,0.0130150045594,0.00891677675033,-0.00163307160628,-0.00319407381533,0.00156100220905,0.0276423871643,18.8505735255,"test",3020.41666667,0.0114498551524,1.01301500456,1.01144985515,20335.6,20755.9,2.42408182734,-867570,-0.117826738421,3062.36276649,2969.13723351,0.921021996271,8577,-29026,-16668,0,0,0,-8577,29026,16725,,,,,,,,,,,,,,,0.0687124871241,0.0512380272588,-0.0503791537908,-0.0329046939255,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-04-09T00:00:00.000+09:00",3080,3080,3025,3060,21063,0.00163666121113,0.02,0.0149253731343,54.5016235153,3020.6282923,3021.53595718,-0.90766487463,-7.98784937959,7.08018450496,3018,3030.7,82.344100445,0.00955518997747,0.0334248382052,0.033322474017,,,,,"2026-04-10T06:51:58.000+09:00",0,1,0,0,0.0408496732026,-0.0522875816993,1,0.00818330605565,0.0180032733224,0.013916500994,0.00966773352691,-0.000296622508049,-0.00261040829398,0.00231378578593,0.0269098367467,17.9814434361,"test",3021.08333333,0.0128816925496,1.01391650099,1.01288169255,21992.4,20644.75,1.02025938798,-846507,-0.123845045351,3068.43808085,2967.56191915,0.916352082502,6574,5156,-65541,0,0,0,-6574,-5156,65598,,,,,,,,,,,,,,,-0.016063443193,-0.0127081708492,0.0177001044041,0.0143448320603,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-04-10T00:00:00.000+09:00",3060,3085,3035,3060,32127,0,0.0149253731343,0.00492610837438,54.5016235153,3026.6854781,3024.38514554,2.30033256755,-5.93021299016,8.23054555771,3018.75,3033.1,80.0338075561,0.00932129882105,0.0347352531819,0.842232398656,,,,,"2026-04-13T06:51:58.000+09:00",0,0,0,0.00490196078431,0.047385620915,-0.0735294117647,1,0,0.016339869281,0.0136645962733,0.0088688140846,0.000751742669133,-0.00193797810136,0.00268972077049,0.0261548390706,18.4036222822,"test",3021.66666667,0.0126861555433,1.01366459627,1.01268615554,26777.8,21368.8,1.50345363333,-846507,-0.160937909475,3071.17852277,2966.32147723,0.893392735666,-16129,-6730,-89878,0,0,0,16129,6730,89935,,,,,,,,,,,,,,,0.0139944375313,0.0163847583643,-0.0139944375313,-0.0163847583643,,,0,0,1
"033830","티비씨","KOSDAQ","KRW","1d","2026-04-13T00:00:00.000+09:00",3075,3090,3065,3075,19289,0.00490196078431,0.0215946843854,0.00985221674877,56.1739127595,3034.11848147,3028.13439402,5.98408745737,-3.54735290065,9.53144035803,3020.25,3035.5,76.4599641592,0.00937476457529,0.0376623542006,-0.219800398877,,,,,"2026-04-14T06:52:07.000+09:00",0,0,0,0.00325203252033,0.0341463414634,-0.0910569105691,1,0.00490196078431,0.00816993464052,0.0181276384405,0.0130126832482,0.00194604470158,-0.0011536106994,0.00309965540098,0.0248650289949,17.8983504613,"test",3022.75,0.0172855843189,1.01812763844,1.01728558432,27814,22000.3,0.876760771444,-827218,-0.11248028436,3077.12486264,2963.37513736,0.981319843788,-23114,-18125,-103300,0,0,0,23114,18125,103357,,,,,,,,,,,,,,,-0.00857673920056,0.00567833728043,0.0134786999849,-0.000776376496119,,,0,0,1
"033830","티비씨","KOSDAQ","KRW","1d","2026-04-14T00:00:00.000+09:00",3065,3105,3065,3085,29237,0.00325203252033,0.0283333333333,0.0198347107438,57.3006690489,3041.9464074,3032.34666113,9.59974627467,-0.91793306559,10.5176793403,3023.25,3037.9,73.855681005,0.00924619610559,0.0420103774983,0.532986001615,,,,,"2026-04-15T06:52:07.000+09:00",0,-1000,0,0.0275526742301,0.0210696920583,-0.108589951378,1,-0.00325203252033,0.0130081300813,0.0204250392789,0.0155041311432,0.00311174919762,-0.000297547184956,0.00340929638258,0.0239402531621,18.3174972568,"test",3023.91666667,0.020200071651,1.02042503928,1.02020007165,30406,22651.15,1.29075124221,-797981,-0.00890683254493,3086.75393689,2959.74606311,0.986190329515,-32023,-31260,-124675,0,0,0,32423,31660,125130,,,,,,,,,,,,,,,0.0273954915281,0.0200392784405,-0.0241434590078,-0.0167872459202,,,0,0,1
"033830","티비씨","KOSDAQ","KRW","1d","2026-04-15T00:00:00.000+09:00",3105,3190,3090,3170,38882,0.0275526742301,0.037643207856,0.0496688741722,65.4352368969,3061.64696011,3042.54320475,19.103755362,3.08640461993,16.0173507421,3030.75,3042,76.0802752189,0.0108713388938,0.0594379645177,1.1834823905,,,,,"2026-04-16T06:52:07.000+09:00",0,0,0,0.00473186119874,-0.0173501577287,-0.1261829653,0,0.0064829821718,0.032414910859,0.0459457230059,0.0420775805391,0.00602642124985,0.000973629217644,0.0050527920322,0.0240000868198,18.6297735726,"test",3026.16666667,0.0475298782839,1.04594572301,1.04752987828,28119.6,23827.8,1.63179143689,-759099,0.105330748118,3120.82080548,2940.67919452,1.27300296837,-11674,-26981,-120763,0,0,0,12074,27381,121218,,,,,,,,,,,,,,,0.0207180260567,0.0272310764075,0.00683464817342,0.000321597822687,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-04-16T00:00:00.000+09:00",3200,3205,3160,3185,16706,0.00473186119874,0.0408496732026,0.0563847429519,66.6429346764,3080.62435086,3053.09555995,27.5287909107,7.97488187808,19.5539090326,3039.25,3046.5,73.8602555604,0.0108387629753,0.0736693365272,-0.527679981156,,,,,"2026-04-17T06:52:07.000+09:00",0,0,0,0.00627943485086,-0.0612244897959,-0.142857142857,0,0.00946372239748,0.0141955835962,0.0479559101752,0.0454620055802,0.00864326245233,0.00250388755984,0.00613937489249,0.023190033143,17.7897308021,"test",3029.33333333,0.051386443662,1.04795591018,1.05138644366,27248.2,23467.95,0.711864479002,-742393,0.193465982329,3151.19976552,2927.30023448,1.15096161355,22355,-2344,-79217,0,0,0,-21955,2744,79672,,,,,,,,,,,,,,,0.0221066127764,0.00914589172444,-0.0173747515777,-0.0044140305257,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-04-17T00:00:00.000+09:00",3190,3250,3185,3205,64224,0.00627943485086,0.047385620915,0.0508196721311,68.2365230023,3099.75906611,3064.34774069,35.4113254184,13.4621705862,21.9491548323,3047,3053.3,73.2273801632,0.0106834536757,0.0874838573366,2.48716053279,,,,,"2026-04-20T06:52:07.000+09:00",0,0,0,-0.00780031201248,-0.0514820592824,-0.152886115445,0,0.00156985871272,0.0204081632653,0.0518542829012,0.0496839485147,0.0110487754816,0.00420036523749,0.00684841024409,0.0228478565252,19.1425996258,"test",3034,0.0563612392881,1.0518542829,1.05636123929,33667.6,25429.05,2.5256153887,-678169,0.255666255719,3180.28165665,2913.71834335,1.09272972729,16043,912,-95291,0,0,0,-16043,-512,95746,,,,,,,,,,,,,,,-0.00548180628167,0.00607926257771,0.0117612411325,0.000200172273153,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-04-20T00:00:00.000+09:00",3205,3285,3180,3180,53496,-0.00780031201248,0.0341463414634,0.0671140939597,64.1133507772,3112.10382517,3072.91457472,39.1892504554,18.60758656,20.5816638954,3057,3059,75.4968530087,0.0092963188213,0.0925322196048,1.80010476674,,,,,"2026-04-21T06:52:07.000+09:00",0,-1,0,-0.00943396226415,-0.064465408805,-0.154088050314,0,0,0.0327613104524,0.0402355250245,0.0395554102648,0.0123236636652,0.00585144231446,0.00647222135075,0.0237411487449,18.9519986454,"test",3037.91666667,0.0467699903991,1.04023552502,1.0467699904,40509,25426.4,2.10395494447,-731665,0.255797124249,3198.43549767,2915.56450233,0.934827189885,-11619,-15486,-101128,0,0,0,11619,15886,101528,,,,,,,,,,,,,,,0.00438797658884,0.00411097056511,-0.0121882886013,-0.0119112825776,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-04-21T00:00:00.000+09:00",3190,3265,3150,3150,142206,-0.00943396226415,0.0210696920583,0.046511627907,59.4695342472,3117.93400591,3078.62460622,39.3093996957,22.7479491871,16.5614505085,3064,3063.7,78.3185063652,0.00955411729495,0.0948071940228,3.71947720299,,,,,"2026-04-22T06:52:07.000+09:00",0,1,0,-0.0111111111111,-0.052380952381,-0.198412698413,0,0.00314465408805,0.0361635220126,0.0280678851175,0.0281685543624,0.0124791745066,0.00722157117052,0.00525760333604,0.0248630178937,19.9201897236,"test",3041.5,0.0356731875719,1.02806788512,1.03567318757,63102.8,31636.6,4.49498365817,-873871,-0.0476157362043,3209.24462124,2918.75537876,0.79605227121,-58855,-29176,-129148,0,0,0,58855,29176,129548,,,,,,,,,,,,,,,0.0272354958684,0.00355790100864,-0.0366694581325,-0.0129918632728,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-04-22T00:00:00.000+09:00",3150,3150,3055,3115,39993,-0.0111111111111,-0.0173501577287,0.0280528052805,54.5090228927,3117.48262039,3081.31907983,36.1635405569,25.4310674611,10.7324730958,3068.25,3065.5,79.5100416249,0.00992871988771,0.0951610002045,0.247487080015,,,,,"2026-04-23T06:52:07.000+09:00",0,7,0,-0.0401284109149,-0.0433386837881,-0.202247191011,0,0,0.0301587301587,0.0152366984437,0.0161474473985,0.0116094833248,0.00816406660067,0.00344541672418,0.0255248929775,18.640444157,"test",3044.75,0.0230725018474,1.01523669844,1.02307250185,63325,32655.85,1.22468102959,-913864,-0.137385797644,3214.23886944,2922.26113056,0.660114946365,-50031,-37445,-116763,0,0,0,50031,37445,117163,,,,,,,,,,,,,,,0.00461143278438,0.00177264361382,-0.0157225438955,-0.0128837547249,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-04-23T00:00:00.000+09:00",3115,3115,2960,2990,73326,-0.0401284109149,-0.0612244897959,-0.0115702479339,41.2691437415,3097.86990956,3074.55470355,23.3152060116,25.0078951712,-1.69268915956,3066.5,3065.1,84.9021815088,0.0134451184594,0.0970697017376,1.23245763019,,,,,"2026-04-24T06:52:06.000+09:00",0,26,0,0.0167224080268,0.00167224080268,-0.173913043478,1,0,0.0497592295345,-0.0249470079896,-0.0245016475808,0.00779772776309,0.00836384453886,-0.000566116775771,0.028395378431,19.2056992026,"test",3045.83333333,-0.0183310533516,0.97505299201,0.981668946648,74649,35767.7,2.05006192738,-987190,-0.212434682689,3215.33212019,2917.66787981,0.242999025,-23708,-61549,-81091,0,0,0,23708,61549,81491,,,,,,,,,,,,,,,0.00901848415299,-0.00576571389867,-0.0491468950679,-0.0343626970163,,,0,1,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-04-24T00:00:00.000+09:00",2990,3055,2975,3040,24281,0.0167224080268,-0.0514820592824,0.00662251655629,46.8321482465,3088.96684655,3071.99509588,16.9717506726,23.4006662715,-6.42891559886,3067.5,3065.9,84.5520256867,0.0139525643141,0.0963875252002,-0.349509139562,,,,,"2026-04-27T06:52:06.000+09:00",0,-4,0,-0.0213815789474,-0.0164473684211,-0.233552631579,0,0,0.0267558528428,-0.00896495517522,-0.00844776411494,0.00558281272126,0.0076975875893,-0.00211477486804,0.0278131663443,18.1170622384,"test",3047.5,-0.00246103363413,0.991035044825,0.997538966366,66660.4,34959.85,0.694539593276,-962909,-0.12478171388,3215.33436678,2919.66563322,0.40699050363,-5683,-50902,-97247,0,0,0,5683,50902,97647,,,,,,,,,,,,,,,-2.77957506475e-05,0.0251466818813,0.0167502037774,-0.00842427385452,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-04-27T00:00:00.000+09:00",3020,3055,2940,2975,48195,-0.0213815789474,-0.064465408805,-0.00833333333333,41.3489315823,3071.43348554,3064.81027396,6.62321158169,20.0451753335,-13.4219637518,3066.25,3064.5,86.7268809948,0.0146774319909,0.0981622610869,0.382258611042,,,,,"2026-04-28T06:52:06.000+09:00",0,9,0,0.00336134453782,-0.0117647058824,-0.218487394958,0,-0.00657894736842,0.0378289473684,-0.02975947819,-0.0292054168706,0.00222628960729,0.00673787406169,-0.0045115844544,0.0291518927714,18.7810098852,"test",3047.83333333,-0.0238967572593,0.97024052181,0.976103242741,65600.2,36596.75,1.31692021833,-1011104,-0.163928490918,3216.74501653,2915.75498347,0.19683381515,-6075,-31901,-98137,0,0,0,6075,31901,98537,,,,,,,,,,,,,,,0.0215268630234,0.0185572833599,-0.0429084419707,-0.0399388623073,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-04-28T00:00:00.000+09:00",2975,3000,2960,2985,12677,0.00336134453782,-0.052380952381,0.010152284264,42.4650099642,3058.13602623,3058.89840182,-0.762375587354,15.8836651494,-16.6460407367,3067.75,3063.8,83.3892466381,0.0142992321618,0.0955597892222,-0.779998952931,,,,,"2026-04-29T06:52:06.000+09:00",0,-1,0,-0.00167504187605,-0.0117252931323,-0.242881072027,0,0,0.0134453781513,-0.0269741667346,-0.025719694497,-0.000255402206819,0.00532116085405,-0.00557656306087,0.0279360960262,17.4488996592,"test",3048.16666667,-0.0207228388649,0.973025833265,0.979277161135,39694.4,36435.3,0.347931813379,-998427,-0.125430557728,3214.32677169,2921.17322831,0.217724715028,1824,-870,-76697,0,0,0,-1824,870,77097,,,,,,,,,,,,,,,0.00392893153924,-0.0086447340521,-0.000567587001422,0.0120060785899,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-04-29T00:00:00.000+09:00",2990,2990,2945,2980,27543,-0.00167504187605,-0.0433386837881,-0.00666666666667,42.0343075036,3046.11509912,3053.05407576,-6.93897663903,11.3191367917,-18.2581134307,3066.75,3062.9,80.6471575925,0.0139042023075,0.0969560195232,-0.323519697099,,,,,"2026-04-30T06:52:06.000+09:00",0,2,0,0.00503355704698,-0.0167785234899,-0.260067114094,0,0.00167504187605,0.0150753768844,-0.0282872748023,-0.0270658526233,-0.00232851565068,0.0037983680509,-0.00612688370158,0.0270628045612,18.2231822905,"test",3048.41666667,-0.0224433449058,0.971712725198,0.977556655094,37204.4,37246.15,0.739485826052,-1025970,-0.174878477373,3215.41993644,2918.08006356,0.208246327134,-9595,-10466,-103918,0,0,0,9583,10454,104306,,,,,,,,,,,,,,,0.0075108944108,0.00385001398509,-0.00918593628685,-0.00552505586114,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-04-30T00:00:00.000+09:00",2980,3015,2955,2995,14135,0.00503355704698,0.00167224080268,-0.00166666666667,43.8734706204,3038.25123771,3048.75377385,-10.5025361338,6.95480220659,-17.4573383404,3066.5,3059.4,79.1723606216,0.0139516885571,0.0972667000045,-0.774217443083,,,,,"2026-05-04T06:52:06.000+09:00",0,2,0,-0.0016694490818,-0.0317195325543,-0.28714524207,0,0,0.0201342281879,-0.0233164845916,-0.0210498790613,-0.00350668986103,0.00232213763158,-0.00582882749261,0.0264348449488,17.5611088043,"test",3049,-0.0177107248278,0.976683515408,0.982289275172,25366.2,37313.95,0.378812749655,-1011835,-0.155620083106,3215.63416778,2917.36583222,0.260282968473,6800,-1393,-60130,0,0,0,-6812,1381,60518,,,,,,,,,,,,,,,-0.0137545023838,-0.0228721747824,0.0187880594308,0.0279057318294,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-05-04T00:00:00.000+09:00",2995,3010,2970,2990,18686,-0.0016694490818,-0.0164473684211,-0.00829187396352,43.379391946,3030.82797037,3044.40164245,-13.5736720783,2.84910734961,-16.4227794279,3065.25,3052.5,76.3743348629,0.0139081837076,0.0986829838648,-0.648945140307,,,,,"2026-05-06T06:52:06.000+09:00",0,2,0,-0.0167224080268,-0.0518394648829,-0.257525083612,0,0,0.0133555926544,-0.0245493842264,-0.020475020475,-0.00453968965828,0.000952878712246,-0.00549256837053,0.025543255807,17.8385585436,"test",3051.08333333,-0.0200202114003,0.975450615774,0.9799797886,24247.2,37838.25,0.493838906398,-1030521,-0.188991298488,3216.49400815,2914.00599185,0.25122981425,-10109,-5296,-62016,0,0,0,10052,5239,62359,,,,,,,,,,,,,,,0.0512390757812,0.0179393634419,-0.052908524863,-0.0196088125237,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-05-06T00:00:00.000+09:00",3010,3010,2885,2940,77915,-0.0167224080268,-0.0117647058824,-0.0232558139535,38.6874858722,3016.85443647,3036.66818746,-19.8137509855,-1.6834643174,-18.1302866681,3061.75,3044.9,79.8475966584,0.0143608674495,0.104009451502,1.22077255269,,,,,"2026-05-07T06:52:06.000+09:00",0,16,0,0.00340136054422,-0.0493197278912,-0.265306122449,0,0.0066889632107,0.0418060200669,-0.0397648403691,-0.0344510492955,-0.00673937108349,-0.000572606910681,-0.00616676417281,0.0271590464825,19.2495386326,"test",3051.83333333,-0.036644639834,0.960235159631,0.963355360166,30191.2,41028.6,1.89904115666,-1108436,-0.252054664307,3220.97546907,2902.52453093,0.117680510811,16603,12212,-53300,0,0,0,-16648,-12269,53643,,,,,,,,,,,,,,,0.0645193376378,-0.00294132186465,-0.0812417456645,-0.0137810861621,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-05-07T00:00:00.000+09:00",2915,2975,2890,2950,22641,0.00340136054422,-0.0117252931323,-0.0166666666667,40.0833025898,3006.56913855,3030.24832172,-23.6791831665,-6.08260808722,-17.5965750793,3059.25,3036.1,80.2156254685,0.0143829355828,0.107547666002,-0.623819386638,,,,,"2026-05-08T06:52:06.000+09:00",0,2,0,-0.00677966101695,-0.0677966101695,-0.31186440678,0,-0.00850340136054,0.0289115646259,-0.0357113671652,-0.0283587497118,-0.00802684175135,-0.00206190104651,-0.00596494070483,0.027191737447,18.0170781653,"test",3052.41666667,-0.03355264954,0.964288632835,0.96644735046,32184,41346.8,0.54758772142,-1085795,-0.203051989513,3223.75759861,2894.74240139,0.167948468873,13709,10492,-50814,0,0,0,-13754,-10549,51157,,,,,,,,,,,,,,,0.0142852113058,-0.00908136873332,-0.0108838507615,0.0124827292775,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-05-08T00:00:00.000+09:00",2955,2955,2885,2930,21834,-0.00677966101695,-0.0167785234899,-0.0409165302782,38.2097407147,2994.78927108,3022.82252011,-28.0332490272,-10.4727362752,-17.560512752,3053,3027.3,79.4859379351,0.0137454372327,0.113925988645,-0.598932501349,,,,,"2026-05-11T06:52:06.000+09:00",0,5,0,-0.0102389078498,-0.0546075085324,-0.317406143345,0,0.00169491525424,0.0237288135593,-0.0402882410744,-0.0321408515839,-0.00956766178403,-0.00357431272192,-0.00599334906211,0.0271283064625,17.9739813845,"test",3050.83333333,-0.0396066648457,0.959711758926,0.960393335154,31042.2,39922.8,0.546905527668,-1107629,-0.300654012244,3226.90802167,2879.09197833,0.146364788636,-2370,1929,-72963,0,0,0,1898,-2446,72834,,,,,,,,,,,,,,,0.00106140813479,0.00712153304758,-0.00784106915174,-0.0139011940645,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-05-11T00:00:00.000+09:00",2945,2945,2885,2900,14676,-0.0102389078498,-0.0317195325543,-0.0522875816993,35.5272278873,2980.2063063,3013.72455566,-33.5182493565,-15.0818388915,-18.436410465,3045,3019.5,78.0940852254,0.0138321134222,0.122280435808,-0.819110141347,,,,,"2026-05-12T06:52:06.000+09:00",0,3,0,-0.0224137931034,-0.0586206896552,-0.310344827586,0,0.00511945392491,0.0204778156997,-0.047619047619,-0.0395760887564,-0.0115580170195,-0.00520063410051,-0.00635738291898,0.0269289949053,17.5664348249,"test",3049,-0.0488684814693,0.952380952381,0.951131518531,31150.4,39603.45,0.37057377577,-1122305,-0.348199462421,3231.17196352,2858.82803648,0.110575090738,2272,7684,-57602,0,0,0,-2744,-8201,57473,,,,,,,,,,,,,,,0.0432435316084,-0.000314642466797,-0.0534824394583,-0.00992426538303,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-05-12T00:00:00.000+09:00",2900,2900,2810,2835,17462,-0.0224137931034,-0.0518394648829,-0.0735294117647,30.5266158345,2957.86687456,3000.48569968,-42.6188251204,-20.5892361373,-22.0295889832,3033.75,3012.8,78.9445077093,0.0144705177941,0.136591705514,-0.695559976359,,,,,"2026-05-13T06:52:06.000+09:00",0,9,0,-0.0141093474427,-0.042328042328,-0.294532627866,0,0,0.0310344827586,-0.0655129789864,-0.0590148698885,-0.0150330952806,-0.007262517156,-0.00777057812457,0.0278463871991,17.7175796067,"test",3046.25,-0.0693475584735,0.934487021014,0.930652441526,30905.6,38870.2,0.44923874845,-1139767,-0.37722985732,3240.9425433,2826.5574567,0.0203736658848,-22020,-1419,-56705,0,0,0,21548,947,56576,,,,,,,,,,,,,,,-0.0228949763751,-0.0232328921431,0.000481183271605,0.00081909903961,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-05-13T00:00:00.000+09:00",2805,2850,2755,2795,26347,-0.0141093474427,-0.0493197278912,-0.0910569105691,27.9220219101,2932.81043232,2985.26453674,-52.4541044213,-26.9622097941,-25.4918946272,3019.75,3005.7,80.0913285872,0.0144982458582,0.152768638857,-0.420901395839,,,,,"2026-05-14T06:52:06.000+09:00",0,968,0,-0.0161001788909,-0.0375670840787,-0.284436493739,0,-0.010582010582,0.0335097001764,-0.0744266909512,-0.0701001430615,-0.0187671214387,-0.0096465866884,-0.00912053475034,0.0286552159525,18.1146970947,"test",3042.08333333,-0.0812217504451,0.925573309049,0.918778249555,20592,39223.1,0.671721511048,-1166114,-0.432010728372,3250.41154859,2789.08845141,0.0128143347482,5896,-8778,-43953,0,0,0,-5896,8306,43824,,,,,,,,,,,,,,,0.0262797406828,-0.00200120411434,-0.0403890881255,-0.0121081433283,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-05-14T00:00:00.000+09:00",2795,2915,2745,2750,42278,-0.0161001788909,-0.0677966101695,-0.108589951378,25.3061053926,2904.68575043,2967.83753402,-63.1517835952,-34.2001245543,-28.9516590409,3003,3001,86.5133765453,0.0145836749293,0.170818459956,0.078754076314,,,,,"2026-05-15T06:51:58.000+09:00",0,-971,0,0.00727272727273,-0.0818181818182,-0.272727272727,0,0,0.0608228980322,-0.0842490842491,-0.083638787071,-0.0229642849437,-0.0124364089288,-0.0105278760149,0.0314594096528,18.5713783344,"test",3037.58333333,-0.0946750432087,0.915750915751,0.905324956791,24519.4,39875.15,1.06025933445,-1208392,-0.514620007699,3259.48391762,2746.51608238,0.00679168826012,-18123,-24148,-43702,0,0,0,18122,23675,43172,,,,,,,,,,,,,,,0.0175165508458,0.0120313017767,-0.0336167297367,-0.0281314806675,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-05-15T00:00:00.000+09:00",2835,2835,2740,2770,15860,0.00727272727273,-0.0546075085324,-0.1261829653,28.5117392259,2883.96486574,2953.18290187,-69.2180361264,-41.2037068687,-28.0143292577,2983,3001.6,87.1195639349,0.0128427770576,0.176708172842,-0.738560914434,,,,,"2026-05-18T06:52:00.000+09:00",0,-1484,0,-0.014440433213,-0.102888086643,-0.27797833935,0,0.0309090909091,0.0345454545455,-0.0714046262152,-0.0771588486141,-0.0249884606954,-0.0148749844291,-0.0101134762663,0.0314511061137,17.5981581171,"test",3033.33333333,-0.0868131868132,0.928595373785,0.913186813187,23324.6,38724.05,0.409564598744,-1192532,-0.559643167489,3246.56023979,2719.43976021,0.0959178057986,-4968,-4017,-49999,0,0,0,4967,4016,49469,,,,,,,,,,,,,,,-0.0611708958693,-0.051440277393,0.068443623142,0.0587130046657,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-05-18T00:00:00.000+09:00",2705,2780,2705,2730,10851,-0.014440433213,-0.0586206896552,-0.142857142857,26.099218816,2860.27796332,2936.65083507,-76.3728717434,-48.2375398436,-28.1353318998,2960.25,2998.6,86.2538807967,0.0126727286154,0.181331240463,-0.884233374165,,,,,"2026-05-19T06:52:09.000+09:00",0,8,0,-0.00549450549451,-0.0952380952381,-0.267399267399,0,-0.0234657039711,0.0270758122744,-0.0777805928553,-0.089575135063,-0.027975410895,-0.0176694285142,-0.0103059823809,0.0315948281307,17.2040694426,"test",3026,-0.097818902842,0.922219407145,0.902181097158,22559.6,38431.3,0.282347981983,-1203383,-0.599758530156,3228.64290229,2691.85709771,0.0710579563862,-11856,-22906,-78164,0,0,0,15852,26902,81631,,,,,,,,,,,,,,,0.00305077417065,-0.0165778619603,-0.0174912073836,0.00213742874732,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-05-19T00:00:00.000+09:00",2730,2730,2680,2715,10679,-0.00549450549451,-0.042328042328,-0.152886115445,25.2368397472,2837.92750743,2920.23225469,-82.3047472639,-55.0509813277,-27.2537659362,2935.75,2993.9,83.6643178826,0.0122819015414,0.179834729872,-0.804709234446,,,,,"2026-05-20T06:52:09.000+09:00",0,4,0,-0.00920810313076,-0.141804788214,-0.26335174954,0,0,0.018315018315,-0.0751937324363,-0.0931560840375,-0.0303148240383,-0.0202766045406,-0.0100382194977,0.0308155866971,17.182581742,"test",3015.66666667,-0.0997015585277,0.924806267564,0.900298441472,21203,35754.05,0.2986794503,-1214062,-0.749415800448,3199.72490411,2671.77509589,0.0818731315689,-8492,-10620,-68237,0,0,0,12488,14615,71703,,,,,,,,,,,,,,,-0.0325144624031,-0.0240574570917,0.0270199569086,0.0185629515972,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-05-20T00:00:00.000+09:00",2705,2740,2640,2690,25372,-0.00920810313076,-0.0375670840787,-0.154088050314,23.8239204343,2815.16942936,2903.1780136,-88.0085842414,-61.6425019104,-26.3660823309,2911.25,2990.7,84.8311523196,0.0122835269493,0.178391044563,-0.289899317535,,,,,"2026-05-21T06:52:09.000+09:00",0,7,0,-0.0613382899628,-0.135687732342,-0.256505576208,0,-0.0036832412523,0.036832412523,-0.0759982825247,-0.100545022904,-0.0327169458146,-0.0229154282195,-0.00980151759515,0.0315357443567,18.03869797,"test",3005.16666667,-0.104874937607,0.924001717475,0.895125062393,21008,34347.85,0.738677966743,-1239434,-0.73915689046,3170.92046424,2651.57953576,0.0739792728347,-10262,-20175,-48642,0,0,0,14258,24170,52108,,,,,,,,,,,,,,,-0.00862389055594,-0.0260891216939,-0.000584212574816,0.0168810185631,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-05-21T00:00:00.000+09:00",2715,2715,2430,2525,244274,-0.0613382899628,-0.0818181818182,-0.198412698413,17.0422359085,2770.52797869,2875.16482741,-104.63684872,-70.2413712723,-34.3954774473,2880,2981.7,99.1289271539,0.0168809997045,0.198810117859,4.05261709987,,,,,"2026-05-22T06:52:09.000+09:00",0,1124,0,-0.0158415841584,-0.10495049505,-0.207920792079,0,0.0092936802974,0.10594795539,-0.123263888889,-0.153167656035,-0.0414403361266,-0.0278183648603,-0.0136219712663,0.0392589810511,20.2400421684,"test",2990.75,-0.155730168018,0.876736111111,0.844269831982,61407.2,39451.25,6.1917936694,-1483708,-0.772899464529,3166.28656972,2593.71343028,-0.120008127436,-8881,-13664,-28190,0,0,0,8878,17658,31654,,,,,,,,,,,,,,,0.0841509512481,0.047250655733,-0.145489241211,-0.108588945696,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-05-22T00:00:00.000+09:00",2450,2525,2405,2485,156216,-0.0158415841584,-0.102888086643,-0.202247191011,15.8633292467,2726.60059735,2846.26372908,-119.66313173,-80.1257233638,-39.5374083661,2848.5,2971.4,100.619718071,0.0169160907246,0.219968825644,1.96069821425,,,,,"2026-05-26T06:52:09.000+09:00",0,42,0,-0.00603621730382,-0.112676056338,-0.195171026157,0,-0.029702970297,0.0475247524752,-0.127611023346,-0.163693881672,-0.0481541777585,-0.0322437518567,-0.0159104259018,0.0404908322219,19.777022885,"test",2976,-0.16498655914,0.872388976654,0.83501344086,89478.4,45262.4,3.45134151083,-1639924,-0.802056453038,3161.79059992,2535.20940008,-0.080132311805,-134,-5786,-18340,0,0,0,132,9780,21804,,,,,,,,,,,,,,,0.0041097345178,0.0498747705634,-0.0199513186762,-0.0657163547218,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-05-26T00:00:00.000+09:00",2455,2495,2375,2470,174545,-0.00603621730382,-0.0952380952381,-0.173913043478,15.4322104703,2687.12358238,2818.39234174,-131.268759368,-90.3543305646,-40.9144288032,2822.5,2960.5,102.004023924,0.0155677721318,0.24556049961,1.97077872102,,,,,"2026-05-27T06:52:09.000+09:00",0,78,0,-0.0566801619433,-0.135627530364,-0.19028340081,0,-0.0120724346076,0.0482897384306,-0.124889282551,-0.165681472724,-0.0531452467076,-0.0365807006334,-0.0165645460742,0.0412971756775,19.881911299,"test",2962.33333333,-0.166197817036,0.875110717449,0.833802182964,122217.2,50323.35,3.46846940834,-1814469,-0.821963362932,3169.04725507,2475.95274493,-0.00858864821154,389367,381048,364433,0,0,0,-34360,-26042,-5960,,,,,,,,,,,,,,,0.0254596563838,0.00980940979907,-0.0314958736877,-0.0158456271029,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-05-27T00:00:00.000+09:00",2450,2450,2330,2330,51409,-0.0566801619433,-0.141804788214,-0.233552631579,12.121145371,2632.18149278,2782.21513124,-150.033638465,-102.290192145,-47.74344632,2787,2946.2,104.718022215,0.0175117915274,0.281708520497,-0.00431487851305,,,,,"2026-05-28T06:52:09.000+09:00",0,103,0,-0.00214592274678,-0.0472103004292,-0.141630901288,0,-0.0080971659919,0.0485829959514,-0.163975601005,-0.209150770484,-0.0643921195127,-0.0439013700191,-0.0204907494936,0.0449433571737,18.6011920883,"test",2948.33333333,-0.209723007349,0.836024398995,0.790276992651,130363.2,51679.75,0.994761004068,-1865878,-0.873619744678,3179.56082331,2394.43917669,-0.0820754044474,524344,519172,501837,0,0,0,-18396,-13226,7575,,,,,,,,,,,,,,,0.0225150388132,-0.0335943096919,-0.0791952007566,-0.0230858522514,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-05-28T00:00:00.000+09:00",2330,2375,2270,2325,21834,-0.00214592274678,-0.135687732342,-0.218487394958,12.0219387302,2584.92280158,2748.34734374,-163.424542162,-114.517062148,-48.9074800138,2754.5,2931.8,104.738163485,0.0175561338656,0.312721690642,-0.452222533298,,,,,"2026-05-29T06:52:09.000+09:00",0,17,0,-0.0279569892473,-0.0709677419355,-0.139784946237,0,0,0.0450643776824,-0.155926665457,-0.206971826182,-0.070290125661,-0.0492546503862,-0.0210354752748,0.0450486724667,17.7426990046,"test",2934.58333333,-0.207723981258,0.844073334543,0.792276018742,129655.6,50361.7,0.433543744552,-1887712,-0.870312161821,3185.19594844,2323.80405156,0.00138839062834,724066,728542,711801,0,0,0,-2880,-7358,12849,,,,,,,,,,,,,,,-0.00527543840461,-0.0253898493553,0.00312951565783,0.0232439266085,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-05-29T00:00:00.000+09:00",2345,2345,2230,2260,43592,-0.0279569892473,-0.10495049505,-0.242881072027,10.7860291222,2534.93467826,2712.17346643,-177.238788168,-127.061407352,-50.1773808159,2718.25,2916.5,105.471151808,0.0175046476384,0.343944942334,-0.133010585698,,,,,"2026-06-01T06:52:09.000+09:00",0,82,0,-0.0243362831858,-0.101769911504,-0.115044247788,0,0.00860215053763,0.0494623655914,-0.168582727858,-0.225098577062,-0.0784242425521,-0.0562218616602,-0.022202380892,0.0466686512423,18.4057490287,"test",2922.5,-0.226689478186,0.831417272142,0.773310521814,89519.2,51907.45,0.839802379042,-1931304,-0.898596444248,3185.71416975,2250.78583025,0.00985548235159,380858,770787,743467,0,0,0,35981,1061,31845,,,,,,,,,,,,,,,0.0355344770924,-0.0267666340686,-0.0634914663398,-0.00119035517871,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-06-01T00:00:00.000+09:00",2280,2285,2085,2205,55973,-0.0243362831858,-0.112676056338,-0.260067114094,9.86214481601,2484.17549699,2674.60506151,-190.429564518,-139.735038785,-50.694525733,2679.5,2900.2,112.223212393,0.0174256267666,0.374321149252,0.0424612076837,,,,,"2026-06-02T06:52:09.000+09:00",0,-4718,0,-0.031746031746,-0.092970521542,-0.092970521542,0,0.00884955752212,0.0884955752212,-0.177085277104,-0.239707606372,-0.086362614294,-0.0633718996758,-0.0229907146181,0.0508948809037,18.6311075066,"test",2913.58333333,-0.243199954237,0.822914722896,0.756800045763,69470.6,53328.95,1.04958001236,-1987277,-0.901299388043,3180.99675971,2178.00324029,0.0269161855861,214491,733797,725923,0,0,0,51409,38051,49401,,,,,,,,,,,,,,,0.0368362994992,-0.0230461481206,-0.061172582685,-0.00129013506526,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-06-02T00:00:00.000+09:00",2265,2265,2050,2135,75428,-0.031746031746,-0.135627530364,-0.28714524207,8.82595836412,2430.45618976,2634.63431621,-204.178126451,-152.623656318,-51.5544701323,2636.5,2882.6,119.564411508,0.0171754609398,0.403898144411,0.308141089061,,,,,"2026-06-04T06:52:09.000+09:00",0,160,0,0.03981264637,-0.0632318501171,-0.0632318501171,0,0.0272108843537,0.0975056689342,-0.19021429926,-0.25934919864,-0.0956337828809,-0.0714864900788,-0.024147292802,0.0560020662799,18.8971557697,"test",2901.16666667,-0.264089159534,0.80978570074,0.735910840466,49647.2,56393.6,1.33752766271,-2062705,-0.931728068433,3168.93872887,2104.06127113,0.0290537926637,2378,341553,707379,0,0,0,48284,75286,67945,,,,,,,,,,,,,,,0.00149174250544,-0.0228564898146,-0.0332377742515,-0.00888954193145,,,0,0,1
"033830","티비씨","KOSDAQ","KRW","1d","2026-06-04T00:00:00.000+09:00",2150,2280,2075,2220,87471,0.03981264637,-0.0472103004292,-0.257525083612,19.8396231366,2398.07831441,2603.92066316,-205.842348746,-163.267394804,-42.574953942,2598,2866,125.666953543,0.02094729049,0.412602115799,0.449468435835,,,,,"2026-06-05T06:52:08.000+09:00",0,-48,0,-0.027027027027,-0.0990990990991,-0.0990990990991,0,0.00702576112412,0.096018735363,-0.145496535797,-0.225401256106,-0.0927217787143,-0.0735438715333,-0.0191779071811,0.0566067358301,19.0843250689,"test",2889,-0.231568016615,0.854503464203,0.768431983385,56859.6,59832.85,1.46192267291,-1975234,-0.7894601377,3133.97014842,2062.02985158,0.147368420506,-42869,203574,710707,0,0,0,42869,62326,64662,,,,,,,,,,,,,,,-0.0184150638131,0.0230987398029,0.0582277101831,0.0167139065671,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-06-05T00:00:00.000+09:00",2240,2280,2070,2160,60017,-0.027027027027,-0.0709677419355,-0.265306122449,18.1710062571,2361.45088143,2571.03765107,-209.586769647,-172.531269772,-37.0554998743,2559,2849.6,131.690742575,0.0211202769533,0.425324086218,0.017588094947,,,,,"2026-06-08T06:52:08.000+09:00",0,110,0,-0.0601851851852,-0.0740740740741,-0.220833333333,0,0.00900900900901,0.0945945945946,-0.15592028136,-0.241998877035,-0.0970309118735,-0.0798755878576,-0.0171553240159,0.0609679363775,18.6802466428,"test",2877.5,-0.249348392702,0.84407971864,0.750651607298,64496.2,58937.95,1.01830823773,-2035251,-0.786263349845,3103.20216832,2014.79783168,0.133408296374,-5296,4435,704024,0,0,0,17930,58861,83979,,,,,,,,,,,,,,,-0.055422766138,-0.0450496794414,0.0283957391109,0.0180226524144,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-06-08T00:00:00.000+09:00",2150,2150,2000,2030,28243,-0.0601851851852,-0.101769911504,-0.31186440678,15.1900293448,2310.45843813,2530.96078803,-220.502349901,-182.125485798,-38.3768641026,2513,2830,133.712832391,0.022818091158,0.445315635529,-0.506149771766,,,,,"2026-06-09T06:52:08.000+09:00",0,571,0,-0.0147783251232,-0.0147783251232,-0.195566502463,0,-0.00462962962963,0.0694444444444,-0.192200557103,-0.282685512367,-0.108621847242,-0.0897169880779,-0.0189048591638,0.0658683903406,17.8643920077,"test",2861.75,-0.290643836813,0.807799442897,0.709356163187,61426.4,59218.05,0.476932286693,-2063494,-0.825507594391,3072.53909604,1953.46090396,0.0683947704314,32529,-6776,726199,0,0,0,-19916,19389,61783,,,,,,,,,,,,,,,-0.082859205033,-0.0908283787558,0.0226740198478,0.0306431935707,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-06-09T00:00:00.000+09:00",2050,2070,1990,2000,27552,-0.0147783251232,-0.092970521542,-0.317406143345,14.5949895535,2262.6956015,2491.63035929,-228.934757793,-191.487340197,-37.447417596,2466.5,2809.4,129.876201506,0.0226832493268,0.460333906765,-0.523500165928,,,,,"2026-06-10T06:52:08.000+09:00",0,-341,0,0,0,-0.1845,0,0.00985221674877,0.0394088669951,-0.189134400973,-0.288104221542,-0.114467378897,-0.0957436700985,-0.018723708798,0.0649381007532,17.8247328849,"test",2845.08333333,-0.297032893003,0.810865599027,0.702967106997,55742.2,59503.95,0.46302808469,-2091046,-0.826345982073,3034.20679052,1898.79320948,0.089136498108,18063,7146,731140,0,0,0,-5450,5467,57314,,,,,,,,,,,,,,,0.0818394502706,0.0619054411394,-0.0966177753938,-0.0766837662625,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-06-10T00:00:00.000+09:00",2000,2000,2000,2000,0,0,-0.0632318501171,-0.310344827586,14.5949895535,2222.28089357,2455.21329564,-232.932402064,-199.776352571,-33.1560494939,2421.5,2788.9,120.59932997,0.022980885522,0.467314641203,-0.953212322223,,,,,"2026-06-11T06:52:08.000+09:00",,,0,0,0,-0.1855,0,0,0,-0.17406566178,-0.282871382983,-0.116466201032,-0.0998881762853,-0.0165780247469,0.0602996649851,0,"test",2828.16666667,-0.292828098297,0.82593433822,0.707171901703,40656.6,58770.15,0,-2091046,-0.824177750099,2987.30120184,1855.69879816,0.127519348994,738,2795,702490,0,0,0,-818,9759,85905,,,,,,,,,,,,,,,-0.0452159028175,-0.0167181574896,0.0452159028175,0.0167181574896,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-06-11T00:00:00.000+09:00",2000,2000,2000,2000,0,0,-0.0990990990991,-0.294532627866,14.5949895535,2188.08383302,2421.49379226,-233.409959234,-206.503073903,-26.9068853304,2379.75,2768.5,111.985092115,0.0232894740612,0.471308595361,-0.928532141153,,,,,"2026-06-12T06:51:59.000+09:00",,,0,0,0,-0.186,0,0,0,-0.159575585671,-0.277587141051,-0.116704979617,-0.103251536952,-0.0134534426652,0.0559925460576,0,"test",2810.75,-0.288446144268,0.840424414329,0.711553855732,23162.4,57897.05,0,-2091046,-0.821526312653,2940.5483149,1818.9516851,0.161420166656,-45171,-9078,703048,0,0,0,45112,21632,85347,,,,,,,,,,,,,,,0.0042854444936,0.0476025345985,-0.0042854444936,-0.0476025345985,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-06-12T00:00:00.000+09:00",2000,2000,2000,2000,0,0,-0.0740740740741,-0.284436493739,14.5949895535,2159.14785871,2390.27202987,-231.124171155,-211.427293354,-19.6968778018,2340,2748.5,103.986156964,0.0235787627863,0.470108779531,-0.894152992631,,,,,"2026-06-15T06:51:59.000+09:00",,,0,0,0,-0.1785,0,0,0,-0.145299145299,-0.272330362016,-0.115562085578,-0.105713646677,-0.00984843890091,0.051993078482,0,"test",2793.33333333,-0.284009546539,0.854700854701,0.715990453461,11159,56579.7,0,-2091046,-0.817370894508,2890.02727205,1789.97272795,0.190924416591,-27141,-14699,698103,0,0,0,27082,14619,90292,,,,,,,,,,,,,,,0.0463256460951,0.03221891206,-0.0463256460951,-0.03221891206,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-06-15T00:00:00.000+09:00",2000,2000,2000,2000,0,0,-0.0147783251232,-0.272727272727,14.5949895535,2134.66357276,2361.36299062,-226.699417862,-214.481718255,-12.2176996065,2302.5,2729.4,96.5585743238,0.0238455661083,0.464858369476,-0.84553428226,,,,,"2026-06-16T06:51:59.000+09:00",,,0,0,0,-0.171,0,0,0,-0.131378935939,-0.267238220854,-0.113349708931,-0.107240859128,-0.00610884980323,0.0482792871619,0,"test",2776.25,-0.27960378208,0.868621064061,0.72039621792,5510.4,54465.8,0,-2091046,-0.810282782957,2837.66819786,1767.33180214,0.217378572559,-15437,-45171,705176,0,0,0,15437,45112,83220,,,,,,,,,,,,,,,0.051991599804,0.00483941499441,-0.051991599804,-0.00483941499441,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-06-16T00:00:00.000+09:00",2000,2000,2000,2000,0,0,0,-0.27797833935,14.5949895535,2113.94610002,2334.59536168,-220.649261659,-215.715226936,-4.93403472282,2264,2709.4,89.6615333007,0.0235490280139,0.44614893324,-0.825972241517,,,,,"2026-06-17T06:52:09.000+09:00",,,0,0,0,-0.174,0,0,0,-0.116607773852,-0.261829187274,-0.110324630829,-0.107857613468,-0.00246701736141,0.0448307666503,0,"test",2759.25,-0.275165352904,0.883392226148,0.724834647096,0,53672.8,0,-2091046,-0.837029184242,2769.04059243,1758.95940757,0.238634870189,0,-27141,708016,0,0,0,0,27082,80380,,,,,,,,,,,,,,,0.0211350833959,-0.0148448304208,-0.0211350833959,0.0148448304208,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-06-17T00:00:00.000+09:00",2000,2000,2000,2000,0,0,0,-0.267399267399,14.5949895535,2096.41593079,2309.81052008,-213.394589287,-215.251099406,1.85651011905,2227.5,2689.4,83.2571380649,0.0238018117229,0.421371649103,-0.81262894994,,,,,"2026-06-18T06:52:10.000+09:00",,,0,0,0,-0.1635,0,0,0,-0.102132435466,-0.256339704023,-0.106697294644,-0.107625549703,0.000928255059523,0.0416285690324,0,"test",2742.33333333,-0.270694056157,0.897867564534,0.729305943843,0,53130.25,0,-2091046,-0.835364975697,2696.80267419,1758.19732581,0.257619109678,0,-15437,709959,0,0,0,0,15437,74440,,,,,,,,,,,,,,,0.0157724657942,0.0130364785801,-0.0157724657942,-0.0130364785801,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-06-18T00:00:00.000+09:00",2000,2000,2000,2000,0,0,0,-0.26335174954,14.5949895535,2081.58271067,2286.86159266,-205.278881996,-213.256655924,7.9777739285,2191.75,2669.1,77.3101996317,0.0239429409033,0.384938484643,-0.799728782492,,,,,"2026-06-19T06:52:09.000+09:00",,,0,0,0,-0.1645,0,0,0,-0.0874871677883,-0.250683751077,-0.102639440998,-0.106628327962,0.00398888696425,0.0386550998158,0,"test",2724.83333333,-0.266010153526,0.912512832212,0.733989846474,0,52596.3,0,-2091046,-0.833693624837,2613.59446186,1769.90553814,0.272724289,0,0,713668,0,0,0,0,0,70732,,,,,,,,,,,,,,,0.0225174408635,-0.0300689949223,-0.0225174408635,0.0300689949223,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-06-19T00:00:00.000+09:00",2000,2000,2000,2000,0,0,0,-0.256505576208,14.5949895535,2069.03152441,2265.6125858,-196.581061388,-209.921537017,13.3404756287,2157.25,2648.9,71.7880425151,0.0241352137745,0.335421295502,-0.771601949229,,,,,"2026-06-22T06:52:09.000+09:00",,,0,0,0,-0.1805,0,0,0,-0.0728937304439,-0.244969610027,-0.0982905306941,-0.104960768508,0.00667023781433,0.0358940212576,0,"test",2708.5,-0.261583902529,0.927106269556,0.738416097471,0,51327.7,0,-2091046,-0.829583246473,2519.04379486,1795.45620514,0.282680076008,0,0,718278,0,0,0,0,0,66122,,,,,,,,,,,,,,,-0.00125995163198,-0.0343080934731,0.00125995163198,0.0343080934731,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-06-22T00:00:00.000+09:00",2000,2000,2000,2000,0,0,0,-0.207920792079,14.5949895535,2058.41128989,2245.93757944,-187.526289558,-205.442487525,17.9161979675,2131,2628.9,66.6603251926,0.0217575268152,0.305613978216,-0.775154029777,,,,,"2026-06-23T06:52:09.000+09:00",,,0,0,0,-0.1935,0,0,0,-0.061473486626,-0.239225531591,-0.0937631447788,-0.102721243762,0.00895809898373,0.0333301625963,0,"test",2691.66666667,-0.256965944272,0.938526513374,0.743034055728,0,39114,0,-2091046,-0.776369075012,2456.63169379,1805.36830621,0.298852503459,0,0,718840,0,0,0,0,0,65562,,,,,,,,,,,,,,,0.00686335808546,0.00187256230667,-0.00686335808546,-0.00187256230667,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-06-23T00:00:00.000+09:00",2000,2000,2000,2000,0,0,0,-0.195171026157,14.5949895535,2049.4249376,2227.71998097,-178.29504337,-200.012998694,21.7179553236,2106.75,2607.8,61.8988733932,0.0218675270949,0.271934032944,-0.722720101311,,,,,"2026-06-24T06:52:09.000+09:00",,,0,0,0,-0.202,0,0,0,-0.0506704639848,-0.233070020707,-0.0891475216852,-0.100006499347,0.0108589776618,0.0309494366966,0,"test",2674.5,-0.252196672275,0.949329536015,0.747803327725,0,31303.2,0,-2091046,-0.720568504178,2393.19851195,1820.30148805,0.313666338721,0,0,713802,0,0,0,0,0,70600,,,,,,,,,,,,,,,-0.0999182625582,-0.0793886823627,0.0999182625582,0.0793886823627,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-06-24T00:00:00.000+09:00",2000,2000,2000,2000,0,0,0,-0.19028340081,14.5949895535,2041.82110104,2210.85183423,-169.030733185,-193.816545592,24.7858124069,2083.25,2586.6,57.4775252936,0.021969216282,0.226643799189,-0.786977868655,,,,,"2026-06-25T06:52:09.000+09:00",,,0,0,0,-0.201,0,0,0,-0.0399615984639,-0.226784195469,-0.0845153665927,-0.0969082727962,0.0123929062034,0.0287387626468,0,"test",2657.41666667,-0.247389381919,0.960038401536,0.752610618081,0,22575.95,0,-2091046,-0.612547866203,2319.32784733,1847.17215267,0.323681042204,0,0,328911,0,0,0,0,0,100482,,,,,,,,,,,,,,,0.0325676756251,0.019954684135,-0.0325676756251,-0.019954684135,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-06-25T00:00:00.000+09:00",2000,2000,2000,2000,0,0,0,-0.141630901288,14.5949895535,2035.3870855,2195.23317984,-159.846094343,-187.022455343,27.1763609993,2066.75,2565.4,53.3719877727,0.0192896929936,0.202647133972,-0.707192044446,,,,,"2026-06-26T06:52:09.000+09:00",,,0,0,0,-0.2015,0,0,0,-0.032297084795,-0.220394480393,-0.0799230471716,-0.0935112276713,0.0135881804996,0.0266859938863,0,"test",2640.41666667,-0.242543790437,0.967702915205,0.757456209563,0,20005.5,0,-2091046,-0.562765239559,2276.16048207,1857.33951793,0.340624023829,0,0,194496,0,0,0,0,0,83958,,,,,,,,,,,,,,,0.0542177919542,-0.0236443017233,-0.0542177919542,0.0236443017233,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-06-26T00:00:00.000+09:00",2000,2000,2000,2000,0,0,0,-0.139784946237,14.5949895535,2029.9429185,2180.77146282,-150.828544318,-179.783673138,28.9551288199,2050.5,2543.9,49.5597029318,0.0193246571264,0.169919184414,-0.660942380179,,,,,"2026-06-29T06:52:09.000+09:00",,,0,0,-0.1585,-0.2035,0,0,0,-0.0246281394782,-0.213805574118,-0.0754142721588,-0.0898918365688,0.0144775644099,0.0247798514659,0,"test",2623.75,-0.237732253454,0.975371860522,0.762267746546,0,18913.8,0,-2091046,-0.537528154046,2224.70964382,1876.29035618,0.355059688739,0,0,-10264,0,0,0,0,0,73480,,,,,,,,,,,,,,,-0.0581268266464,-0.041044818148,0.0581268266464,0.041044818148,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-06-29T00:00:00.000+09:00",2000,2000,2000,2000,0,0,0,-0.115044247788,14.5949895535,2025.33631565,2167.38098409,-142.044668436,-172.235872197,30.1912037609,2037.5,2522.2,46.0197241509,0.0187842404772,0.143611756597,-0.591058330966,,,,,"2026-06-30T06:52:08.000+09:00",,,0,0,-0.1835,-0.2155,0,0,0,-0.0184049079755,-0.207041471731,-0.0710223342182,-0.0861179360987,0.0150956018804,0.0230098620755,0,"test",2607.83333333,-0.233079823608,0.981595092025,0.766920176392,0,16734.2,0,-2091046,-0.477292012764,2183.80447703,1891.19552297,0.371842609466,0,0,-51947,0,0,0,0,0,64501,,,,,,,,,,,,,,,-0.00196880115941,0.0812807592469,0.00196880115941,-0.0812807592469,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-06-30T00:00:00.000+09:00",2000,2000,2000,2000,0,0,0,-0.092970521542,14.5949895535,2021.43842094,2154.98239267,-133.543971738,-164.497492106,30.9535203673,2027.25,2498.8,42.7326009973,0.0183342408881,0.123437112749,-0.515506252589,,,,,"2026-07-01T06:52:08.000+09:00",,,0,0,-0.1845,-0.219,0,0,0,-0.0134418547293,-0.199615815591,-0.0667719858691,-0.0822487460528,0.0154767601836,0.0213663004986,0,"test",2591.16666667,-0.228146909372,0.986558145271,0.771853090628,0,13935.55,0,-2091046,-0.372317561919,2152.36894341,1902.13105659,0.391103620054,0,0,-19995,0,0,0,0,0,32549,,,,,,,,,,,,,,,0.00974787513476,-0.00476878455739,-0.00974787513476,0.00476878455739,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-07-01T00:00:00.000+09:00",2000,2000,2000,2000,0,0,0,-0.0632318501171,14.5949895535,2018.14020233,2143.50221544,-125.362013109,-156.670396306,31.3083831974,2020.5,2475.1,39.6802723546,0.0172668148538,0.114151240104,-0.43853793469,,,,,"2026-07-02T06:52:08.000+09:00",,,0,0,-0.1855,-0.2195,0,0,0,-0.0101460034645,-0.19195184033,-0.0626810065544,-0.0783351981531,0.0156541915987,0.0198401361773,0,"test",2574.5,-0.223150126238,0.989853996536,0.776849873762,0,10164.15,0,-2091046,-0.139416478505,2135.82129032,1905.17870968,0.411117886628,0,0,-12642,0,0,0,0,0,25196,,,,,,,,,,,,,,,-0.0204176733739,0.0143749044948,0.0204176733739,-0.0143749044948,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-07-02T00:00:00.000+09:00",2000,2000,2000,2000,0,0,0,-0.0990990990991,14.5949895535,2015.34940197,2132.8724217,-117.523019731,-148.840920991,31.3179012601,2009.5,2451,36.8459671864,0.0142320274625,0.0699457768831,-0.386547178766,,,,,"2026-07-03T06:52:08.000+09:00",,,0,-0.1585,-0.186,-0.2135,0,0,0,-0.00472754416522,-0.184006527948,-0.0587615098655,-0.0744204604956,0.01565895063,0.0184229835932,0,"test",2557.58333333,-0.218011794989,0.995272455835,0.781988205011,0,5790.6,0,-2091046,-1,2079.77801932,1939.22198068,0.432411299497,0,0,-9078,0,0,0,0,0,21632,,,,,,,,,,,,,,,-0.078921792372,-0.067391187389,0.078921792372,0.067391187389,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-07-03T00:00:00.000+09:00",1805,1900,1667,1683,151939,-0.1585,-0.1585,-0.220833333333,5.6761882039,1964.21872475,2099.54853861,-135.329813868,-146.138699567,10.8088856982,1985.65,2421.06,57.9998266731,0.0362199150171,0.140485977987,4.22172215077,,,,,"2026-07-06T06:52:08.000+09:00",0,0,0,-0.0297088532383,-0.0237670825906,-0.0659536541889,0,-0.0975,0.1165,-0.15241860348,-0.304849941761,-0.0804098715796,-0.0868322635571,0.00642239197752,0.0344621667695,19.3595676016,"test",2535.46666667,-0.336216870004,0.84758139652,0.663783129996,30387.8,10386.7,14.6282264819,-2242985,-1,2125.1279911,1846.1720089,-0.584938195708,0,0,-14699,0,0,0,0,0,14619,,,,,,,,,,,,,,,0.0575633916442,0.00194988000738,-0.216063391644,-0.160449880007,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-07-06T00:00:00.000+09:00",1659,1659,1620,1633,70808,-0.0297088532383,-0.1835,-0.195566502463,5.14240555545,1913.26199786,2064.98938761,-151.727389744,-147.256437602,-4.47095214189,1965.8,2390.72,58.3569819108,0.0347585062432,0.209388808914,1.62534955534,,,,,"2026-07-07T06:52:08.000+09:00",0,0,0,-0.0012247397428,0.0153092467851,-0.0287813839559,1,-0.0142602495544,0.0231729055258,-0.169294943534,-0.316942176415,-0.0929132821457,-0.0901754057576,-0.00273787638817,0.0357360575081,18.5659013693,"test",2512.68333333,-0.350097173672,0.830705056466,0.649902826328,44549.4,12514.95,5.65787318367,-2313793,-1,2171.60826028,1759.99173972,-0.308519540336,0,0,-45171,0,0,0,0,0,45112,,,,,,,,,,,,,,,-0.00457572258337,-0.0245736460888,-0.0251331306549,-0.00513520714944,,,0,1,1
"033830","티비씨","KOSDAQ","KRW","1d","2026-07-07T00:00:00.000+09:00",1633,1785,1621,1631,38078,-0.0012247397428,-0.1845,-0.1845,5.12165819122,1869.83707511,2032.84202556,-163.004950447,-150.406140171,-12.598810276,1947.35,2361.04,65.9029117743,0.0347937578027,0.258151584376,0.692430753061,,,,,"2026-07-08T06:52:08.000+09:00",0,679,0,-0.00122624156959,0.0128755364807,-0.026977314531,1,0,0.10042865891,-0.162451536704,-0.309202724223,-0.0999417231435,-0.0922171306996,-0.0077245924439,0.0404064449873,17.9443405852,"test",2488.95,-0.344703589867,0.837548463296,0.655296410133,52165,13041.25,2.91981213457,-2351871,-1,2198.70574392,1695.99425608,-0.129287389797,40314,40314,13173,0,0,0,895,895,27977,,,,,,,,,,,,,,,-0.0490627014419,-0.0186997532671,0.0478379616991,0.0174750135243,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-07-08T00:00:00.000+09:00",1631,1654,1624,1629,24628,-0.00122624156959,-0.1855,-0.1855,5.09950129128,1832.7852174,2002.92780145,-170.142584041,-154.353428945,-15.7891550962,1928.8,2333.82,63.3384180761,0.0347780900791,0.29605349715,0.286756461081,,,,,"2026-07-09T06:52:08.000+09:00",0,-2,0,-0.00061387354205,0.0270104358502,-0.0288520564764,1,0,0.0183936235438,-0.155433430112,-0.302002725146,-0.104446030719,-0.0947534861542,-0.00969254456486,0.0388817790522,17.5073609196,"test",2465.1,-0.339174881344,0.844566569888,0.660825118656,57090.6,14272.65,1.72553800451,-2376499,-1,2214.31399265,1643.28600735,-0.0250180511566,42531,42531,27094,0,0,0,-1332,-1332,14105,,,,,,,,,,,,,,,-0.0534879073601,-0.0556163757323,0.0522616657905,0.0543901341628,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-07-09T00:00:00.000+09:00",1629,1649,1605,1628,5358,-0.00061387354205,-0.186,-0.186,5.08764987347,1801.27979934,1975.15537171,-173.875572367,-158.257857629,-15.6177147373,1910.2,2305.58,61.9571024992,0.0347699330506,0.326453597145,-0.254894565994,,,,,"2026-07-10T06:52:01.000+09:00",0,-1,0,0.00921375921376,0.0264127764128,-0.0233415233415,1,0,0.0270104358502,-0.147733221652,-0.293887004572,-0.106803177129,-0.0972099862589,-0.00959319087058,0.0380571882673,15.9814537113,"test",2441.23333333,-0.333123967394,0.852266778348,0.666876032606,58162.2,14540.55,0.368486749126,-2381857,-1,2221.99583063,1598.40416937,0.0474602732383,45008,45008,45008,0,0,0,-4039,-4039,-4039,,,,,,,,,,,,,,,0.00622620498179,0.0114649681529,-0.00684007852384,-0.0120788416949,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-07-10T00:00:00.000+09:00",1680,1689,1617,1643,3481,0.00921375921376,-0.0237670825906,-0.1785,8.52192864266,1776.92906098,1950.5512701,-173.622209119,-161.330727927,-12.2914811916,1892.35,2278.94,62.6744523207,0.0349541475127,0.348305601553,-0.312369145013,,,,,"2026-07-13T06:52:03.000+09:00",0,-35,0,0.00912964090079,-0.00243457090688,-0.0237370663421,0,0.031941031941,0.044226044226,-0.131767379185,-0.279050786769,-0.105673894777,-0.0981927741493,-0.0074811206279,0.0381463495561,15.5593541807,"test",2417.36666667,-0.320334799575,0.868232620815,0.679665200425,28470.6,14714.6,0.23656776263,-2378376,-0.976343223737,2221.90805255,1562.79194745,0.121690324252,3284,43598,43598,0,0,0,-3524,-2629,-2629,,,,,,,,,,,,,,,0.0252375577866,0.0546977329975,-0.0160237985729,-0.0454839737837,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-07-13T00:00:00.000+09:00",1682,1682,1626,1658,7103,0.00912964090079,0.0153092467851,-0.171,11.9528655174,1758.63228237,1928.88080565,-170.24852328,-163.114286998,-7.13423628184,1875.25,2252.4,62.1977057264,0.0351292225848,0.363409740427,-0.222222014165,,,,,"2026-07-14T06:52:03.000+09:00",0,-1,0,-0.00361881785283,-0.0271411338963,-0.0132689987937,0,0.0237370663421,0.0340839926963,-0.115851219837,-0.263896288403,-0.102683065911,-0.0983801489734,-0.00430291693718,0.037513694648,16.2816399296,"test",2393.58333333,-0.30731469554,0.884148780163,0.69268530446,15729.6,15069.75,0.471341594917,-2371273,-0.929766585378,2215.99205787,1534.50794213,0.181210471406,1679,44210,44210,0,0,0,-1909,-3241,-3241,,,,,,,,,,,,,,,-0.0894884121595,-0.0454605161028,0.0986180530603,0.0545901570036,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-07-14T00:00:00.000+09:00",1644,1681,1625,1652,8211,-0.00361881785283,0.0128755364807,-0.174,11.7628224876,1742.22731585,1908.37111634,-166.143800491,-163.720189696,-2.42361079428,1857.85,2225.84,61.7550124602,0.0350935224152,0.375623985669,-0.20349491279,,,,,"2026-07-15T06:52:10.000+09:00",0,340,0,0.0127118644068,-0.0338983050847,-0.00544794188862,0,-0.00844390832328,0.0337756332931,-0.110800118416,-0.257808288107,-0.100571307803,-0.0991042310511,-0.00146707675199,0.0373819688016,16.4229720255,"test",2368.28333333,-0.302448327551,0.889199881584,0.697551672449,9756.2,15480.3,0.530416077208,-2379484,-0.931629231992,2206.77651089,1508.92348911,0.205023846602,727,5421,45735,0,0,0,-727,-5661,-4766,,,,,,,,,,,,,,,0.00733076438277,-0.0192403923139,-0.0109495822356,0.015621574461,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-07-15T00:00:00.000+09:00",1673,1674,1627,1673,23976,0.0127118644068,0.0270104358502,-0.1635,16.7517560598,1731.57695957,1890.93621883,-159.359259269,-162.848003611,3.48874434221,1841.5,2199.4,60.7010829988,0.0353617343232,0.381631551197,0.205057281205,,,,,"2026-07-16T06:52:10.000+09:00",0,-266,0,-0.0011954572624,-0.0448296473401,-0.0113568439928,0,0.0127118644068,0.0284503631961,-0.0915014933478,-0.239338001273,-0.0952535919119,-0.0973389142922,0.00208532238028,0.0362827752533,17.5071823349,"test",2343.08333333,-0.28598356866,0.908498506652,0.71401643134,9625.8,16679.1,1.43748763422,-2355508,-0.792794575247,2192.88725076,1490.11274924,0.260236036405,2393,3460,45991,0,0,0,-2393,-3690,-5022,,,,,,,,,,,,,,,0.0623582617624,0.0579734176892,-0.0496463973556,-0.0452615532824,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-07-16T00:00:00.000+09:00",1679,1691,1661,1671,13035,-0.0011954572624,0.0264127764128,-0.1645,16.6551730694,1722.25742733,1874.64464707,-152.387219744,-160.755846837,8.36862709345,1825.05,2173.02,58.5081484989,0.0353488448925,0.384614509053,-0.121378827266,,,,,"2026-07-20T06:52:10.000+09:00",0,-1,0,-0.0191502094554,-0.0442848593656,-0.00299222022741,0,0.00358637178721,0.017931858936,-0.0844086463385,-0.231024104702,-0.0911952242633,-0.0962033793163,0.00500815505293,0.0350138530813,16.8965709009,"test",2317.51666667,-0.278969586698,0.915591353662,0.721030413302,11161.2,17330.85,0.752126987424,-2368543,-0.800586814842,2176.02035487,1474.07964513,0.280537019921,-3572,-4370,40638,0,0,0,3572,4370,331,,,,,,,,,,,,,,,-0.0636715945423,-0.0453202801924,0.0624761372799,0.04412482293,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-07-20T00:00:00.000+09:00",1665,1665,1635,1639,6793,-0.0191502094554,-0.00243457090688,-0.1805,15.1500908947,1709.44859235,1857.18948803,-147.740895675,-158.152856605,10.41196093,1807,2147,56.9004236061,0.0353717186377,0.387664376781,-0.30852491054,,,,,"2026-07-21T06:52:10.000+09:00",0,-76,0,-0.0158633312996,-0.0280658938377,-0.00183038438072,0,-0.00359066427289,0.0179533213645,-0.092971776425,-0.23660922217,-0.0901408759457,-0.0964935061653,0.00635263021965,0.034716548875,16.2254896178,"test",2291.83333333,-0.284852010763,0.907028223575,0.715147989237,11823.6,17670.5,0.384426020769,-2375336,-0.804419795705,2157.25476442,1456.74523558,0.260174568535,5796,7933,51531,0,0,0,-5796,-7933,-10562,,,,,,,,,,,,,,,-0.0446192417089,-0.0532935946656,0.0254690322535,0.0341433852102,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-07-21T00:00:00.000+09:00",1639,1639,1609,1613,19976,-0.0158633312996,-0.0271411338963,-0.1935,14.0399344239,1694.61034737,1839.1013778,-144.491030428,-155.42049137,10.9294609416,1787.65,2120.26,54.9789647771,0.0353341599043,0.389585603464,0.0373087922018,,,,,"2026-07-22T06:52:10.000+09:00",0,0,0,-0.0105393676379,-0.0272783632982,0.0123992560446,0,0,0.0183038438072,-0.0976980952647,-0.23924424363,-0.0895790641215,-0.0963549233537,0.00677585923224,0.034084913067,17.2881379411,"test",2266.21666667,-0.288241047855,0.902301904735,0.711758952145,14398.2,18669.3,1.06999191186,-2395312,-0.81488325754,2135.87135202,1439.42864798,0.249225601778,3076,4857,49067,0,0,0,-3076,-4857,-8098,,,,,,,,,,,,,,,0.0355540823201,0.00493570247052,-0.0514174136197,-0.0207990337701,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-07-22T00:00:00.000+09:00",1613,1617,1596,1596,18554,-0.0105393676379,-0.0338983050847,-0.202,13.3510526093,1679.4395247,1821.09386834,-141.654343634,-152.667261822,11.0129181883,1767.45,2093.58,52.5518958644,0.0352595698869,0.388631565892,-0.0300041398712,,,,,"2026-07-23T06:52:09.000+09:00",0,1,0,0.00125313283208,-0.0213032581454,0.0219298245614,0,0,0.0130192188469,-0.0970041585335,-0.237669446594,-0.0887558544074,-0.0956561790868,0.00690032467941,0.0329272530479,17.20369649,"test",2240.9,-0.287786157347,0.902995841467,0.712213842653,16466.8,19597,0.946777567995,-2413866,-0.823646476502,2110.89343057,1424.00656943,0.25039557502,7373,2276,48011,0,0,0,-7373,-2276,-7042,,,,,,,,,,,,,,,0.00737260945917,-0.00298669923275,-0.0179119770971,-0.00755266840519,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-07-23T00:00:00.000+09:00",1590,1604,1584,1598,20166,0.00125313283208,-0.0448296473401,-0.201,13.88637728,1666.91036706,1804.56839661,-137.658029552,-149.665415368,12.0073858164,1747.35,2067.54,50.2267604455,0.0352793327412,0.381792717792,-0.0127443935409,,,,,"2026-07-24T06:52:09.000+09:00",0,0,0,-0.000625782227785,-0.023153942428,0.0112640801001,0,-0.00375939849624,0.0125313283208,-0.0854722866054,-0.227100805789,-0.0861439484055,-0.0936579570516,0.00751400864606,0.031431014046,17.2882614543,"test",2217.7,-0.279433647473,0.914527713395,0.720566352527,15704.8,20605.3,0.978680242462,-2393700,-0.734408137712,2080.91275272,1413.78724728,0.276129080985,-9921,-4381,41610,0,0,0,9921,4381,-641,,,,,,,,,,,,,,,0.0440134163026,0.0521775020304,-0.0427602834705,-0.0509243691983,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-07-24T00:00:00.000+09:00",1582,1605,1582,1597,19382,-0.000625782227785,-0.0442848593656,-0.2015,13.8403351653,1656.15492597,1789.19295982,-133.038033852,-146.339939065,13.3019052134,1727.2,2042.78,48.2819918423,0.0352703124037,0.368718446335,-0.0642027211583,,,,,"2026-07-27T06:52:09.000+09:00",0,608,0,-0.00250469630557,-0.0150281778334,0.014402003757,0,-0.0100125156446,0.014392991239,-0.0753821213525,-0.218222226574,-0.0833049679723,-0.0916342761835,0.00832930821124,0.0302329316483,17.2479822598,"test",2193.65,-0.271989606364,0.924617878648,0.728010393636,16974.2,21574.4,0.898379560961,-2413082,-0.746338252744,2045.62525026,1408.77474974,0.29555641411,-6625,1804,42442,0,0,0,6625,-1804,-1473,,,,,,,,,,,,,,,-0.0572462022097,-0.053221642962,0.0566204199819,0.0525958607342,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-07-27T00:00:00.000+09:00",1589,1610,1517,1593,26415,-0.00250469630557,-0.0280658938377,-0.2035,13.6454411261,1646.43878351,1774.66014798,-128.22136447,-142.716224146,14.4948596761,1706.85,2018.74,51.4761352821,0.0352372462017,0.348496609725,0.104146408596,,,,,"2026-07-28T06:52:09.000+09:00",0,-93,0,-0.015065913371,-0.0131826741996,0.023226616447,0,-0.00500939261115,0.0582341891046,-0.0667018191405,-0.210893923933,-0.0804904987257,-0.0895895945675,0.00909909584185,0.0323139581181,17.5550616433,"test",2170.61666667,-0.266107173845,0.933298180859,0.733892826155,20898.6,22895.15,1.15373780036,-2439497,-0.76097121006,2004.26571915,1409.43428085,0.308601239498,-12693,-16213,35318,0,0,0,12693,16213,5651,,,,,,,,,,,,,,,0.00973452385579,0.0222394482906,-0.0122392201614,-0.0247441445962,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-07-28T00:00:00.000+09:00",1550,1592,1550,1569,29224,-0.015065913371,-0.0272783632982,-0.2155,12.5074072885,1634.52512451,1759.42606295,-124.900938436,-139.153167004,14.2522285679,1685.3,1995.12,50.8706970477,0.035163054604,0.321101875812,0.145715532676,,,,,"2026-07-29T06:52:09.000+09:00",0,1542,0,-0.0044614404079,0.0108349267049,0.0331421287444,1,-0.0269930947897,0.0263653483992,-0.0690084851362,-0.213581137977,-0.0796054419606,-0.0886890803085,0.00908363834791,0.0324223690553,17.640939343,"test",2147.01666667,-0.269218528035,0.930991514864,0.730781471965,22748.2,24356.35,1.19985137346,-2468721,-0.775311161155,1955.87649565,1414.72350435,0.285088502016,-4635,-12092,36975,0,0,0,4635,12092,3994,,,,,,,,,,,,,,,-0.108365466455,-0.0771513741077,0.0932995530835,0.0620854607367,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-07-29T00:00:00.000+09:00",1552,1594,1479,1562,27687,-0.0044614404079,-0.0213032581454,-0.219,12.1881241769,1623.36741305,1744.80191014,-121.434497089,-135.609433021,14.1749359324,1663.4,1970.96,55.4513615443,0.0351042780534,0.280761367007,0.0590906437455,,,,,"2026-07-30T06:52:09.000+09:00",0,8688,0,-0.000640204865557,0.0160051216389,0.0377720870679,1,-0.0108349267049,0.0732950924156,-0.0609594805819,-0.207492795389,-0.0777429558825,-0.0868178188354,0.00907486295291,0.0355002314624,17.5824406215,"test",2123.38333333,-0.264381529477,0.939040519418,0.735618470523,24574.8,25740.7,1.07561177435,-2496408,-0.787395059186,1896.90922894,1429.89077106,0.282877960626,-10737,-16306,31705,0,0,0,10737,16306,9264,,,,,,,,,,,,,,,-0.0598340543789,-0.0611603031806,0.055372613971,0.0566988627727,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-07-30T00:00:00.000+09:00",1544,1584,1541,1561,18932,-0.000640204865557,-0.023153942428,-0.2195,12.1404448737,1613.77242643,1731.18695383,-117.414527405,-131.970451898,14.5559244929,1641.45,1947.58,54.5619785768,0.0350939766831,0.218084841013,-0.23897286624,,,,,"2026-07-31T06:52:09.000+09:00",0,0,0,0.00768737988469,0.0134529147982,0.0743113388853,1,-0.01152368758,0.027528809219,-0.0490115446709,-0.198492488113,-0.0752175063452,-0.0845422497743,0.00932474342914,0.0349532213817,17.2016908454,"test",2099.48333333,-0.256483738063,0.950988455329,0.743516261937,24328,26687.3,0.709401100898,-2515340,-0.79493616814,1820.43768114,1462.46231886,0.275263863168,-6996,-13288,28322,0,0,0,6996,13288,12647,,,,,,,,,,,,,,,-0.0123039108355,-0.0270115289431,0.0116637059699,0.0263713240775,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-07-31T00:00:00.000+09:00",1550,1585,1531,1573,4298,0.00768737988469,-0.0150281778334,-0.2135,16.3683906871,1607.49974544,1719.46940169,-111.969656258,-127.97029277,16.000636512,1620.1,1924.74,54.5218372499,0.0352609677508,0.0910412309413,-0.700058349853,,,,,"2026-08-03T06:52:08.000+09:00",0,0,0,-0.000635727908455,0.0108073744437,0.0616656071202,1,-0.0070467648943,0.0345932094811,-0.0290722794889,-0.182746760601,-0.0711822353832,-0.0813542865669,0.0101720511837,0.03466105356,15.7266451282,"test",2075.86666667,-0.242244203224,0.970927720511,0.757755796776,21311.2,26902.2,0.159763885481,-2511042,-0.780597869319,1693.84794912,1546.35205088,0.180669085992,-20004,-25471,16971,0,0,0,20004,25471,23998,,,,,,,,,,,,,,,0.179114910719,0.116287726046,-0.171427530834,-0.108600346161,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-08-03T00:00:00.000+09:00",1581,1588,1548,1572,8429,-0.000635727908455,-0.0131826741996,-0.0659536541889,16.2980059776,1602.03824614,1708.54574231,-106.507496171,-123.67773345,17.170237279,1614.55,1902.38,53.4845631606,0.0101238909325,0.0874777784596,-0.750771253121,,,,,"2026-08-04T06:52:08.000+09:00",0,2726,0,0.0089058524173,0.0203562340967,0.0623409669211,1,0.00508582326764,0.0254291163382,-0.0263540924716,-0.173666670171,-0.0677528601596,-0.078675402958,0.0109225427984,0.034023259008,16.3995374685,"test",2053.06666667,-0.234316144954,0.973645907528,0.765683855046,17714,19726.7,0.427288902858,-2519471,-0.700791313296,1685.16862361,1543.93137639,0.198733862066,-15200,-18813,16505,0,0,0,13363,16976,22627,,,,,,,,,,,,,,,-0.0512474508942,0.0244387017895,0.0506117229857,-0.0250744296979,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-08-04T00:00:00.000+09:00",1619,1630,1569,1586,20018,0.0089058524173,0.0108349267049,-0.0287813839559,21.3941305456,1599.57082366,1699.46827992,-99.8974562605,-118.921678012,19.0242217516,1612.2,1883.6,54.0213800777,0.00845881180404,0.0882428387584,0.29916419286,,,,,"2026-08-05T06:52:08.000+09:00",0,451,0,0.00063051702396,0.031525851198,0.0554854981084,1,0.0298982188295,0.0388040712468,-0.0162510854733,-0.157995328095,-0.0629870468225,-0.0749821425045,0.011995095682,0.0340613997968,17.2733575815,"test",2030.33333333,-0.218847479888,0.983748914527,0.781152520112,15872.8,17187.2,1.16470396574,-2499453,-0.540111245578,1683.33255232,1541.06744768,0.31583677835,-11690,-20343,16632,0,0,0,9853,18506,22500,,,,,,,,,,,,,,,0.0162206649674,0.0588187427951,-0.00731481255006,-0.0499128903778,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-08-05T00:00:00.000+09:00",1622,1622,1586,1587,5262,0.00063051702396,0.0160051216389,-0.026977314531,21.760556839,1597.63685079,1691.13729622,-93.5004454331,-113.837431496,20.3369860632,1610,1865.64,52.7341386436,0.00847064414086,0.0886855606069,-1.2109075796,,,,,"2026-08-06T06:52:08.000+09:00",0,-1,0,-0.00315059861374,0.0352867044739,0.0642722117202,1,0.0226986128625,0.0226986128625,-0.0142857142857,-0.149353573037,-0.0589164747531,-0.0717312107727,0.0128147360196,0.0332288208214,15.9378673019,"test",2007.95,-0.209641674344,0.985714285714,0.790358325656,11387.8,15546.4,0.338470642721,-2494191,-0.457726547625,1681.39187629,1538.60812371,0.338917246641,-28,-14762,-23371,0,0,0,-1808,12926,21295,,,,,,,,,,,,,,,0.0376335715802,0.0241699969259,-0.0370030545563,-0.023539479902,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-08-06T00:00:00.000+09:00",1581,1610,1568,1582,13765,-0.00315059861374,0.0134529147982,-0.0288520564764,21.2277254472,1595.23118143,1683.05305205,-87.8218706204,-108.634319321,20.8124487007,1607.65,1847.88,51.9674144548,0.00847983839253,0.089358177497,-0.150300061536,,,,,"2026-08-07T06:52:08.000+09:00",0,0,0,0.00505689001264,0.0455120101138,0.0651074589128,1,-0.00378071833648,0.0264650283554,-0.0159549653221,-0.143883801978,-0.055513192554,-0.0686689755506,0.0131557829967,0.0328491873924,16.8963296118,"test",1985.98333333,-0.20341728279,0.984045034678,0.79658271721,10354.4,15003.25,0.917467881959,-2507956,-0.438095079399,1679.47833703,1535.82166297,0.321449297994,644,-11173,-25382,0,0,0,-612,9368,23347,,,,,,,,,,,,,,,-0.0457514556868,0.00260133318326,0.0426008570731,-0.00575193179699,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-08-07T00:00:00.000+09:00",1582,1594,1574,1590,2364,0.00505689001264,0.0108073744437,-0.0233415233415,24.4166947915,1594.42638429,1676.16023338,-81.7338490934,-103.254225276,21.5203761822,1605.75,1833.08,49.684027708,0.00859628159801,0.0891602869382,-1.48029101458,,,,,"2026-08-10T06:52:07.000+09:00",0,0,0,0.00880503144654,0.0477987421384,0.0930817610063,1,0,0.0126422250316,-0.00980850070061,-0.132607414843,-0.0514049365367,-0.0649397643243,0.0135348277875,0.0312478161686,15.1395999398,"test",1965.23333333,-0.190935766745,0.990191499299,0.809064233255,9967.6,14853.55,0.159153872307,-2505592,-0.41651659031,1677.33456538,1534.16543462,0.389990251967,-730,-1069,-29106,0,0,0,762,-736,27301,,,,,,,,,,,,,,,-0.00597327353178,-0.00356755273367,0.0110301635444,0.00862444274631,,,0,0,1
"033830","티비씨","KOSDAQ","KRW","1d","2026-08-10T00:00:00.000+09:00",1573,1613,1573,1604,13557,0.00880503144654,0.0203562340967,-0.0237370663421,29.7745872336,1595.89924825,1670.81503091,-74.9157826652,-97.5865367535,22.6707540883,1603.8,1818.66,48.9923114432,0.00857208714073,0.0866870121867,-0.224082471817,,,,,"2026-08-11T06:52:07.000+09:00",0,-1,0,0.0199501246883,0.0199501246883,0.0741895261845,1,-0.0106918238994,0.0251572327044,0.000124703828408,-0.118031957595,-0.0467056001653,-0.060839486754,0.0141338865887,0.0305438350643,16.8949141325,"test",1945.38333333,-0.175483837804,1.00012470383,0.824516162196,10993.2,15357.35,0.882769488226,-2492035,-0.3700475668,1673.31431507,1534.28568493,0.501438552619,422,860,-26233,0,0,0,-391,-828,24428,,,,,,,,,,,,,,,0.00653323256806,0.0696786469874,0.00227179887848,-0.0608736155409,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-08-11T00:00:00.000+09:00",1604,1645,1604,1636,21441,0.0199501246883,0.031525851198,-0.0132689987937,40.2078246826,1602.06859467,1668.23613973,-66.1675450629,-91.3027384154,25.1351933525,1602.7,1806.18,48.4214320544,0.00949630758045,0.0832191053065,0.678953933796,,,,,"2026-08-12T06:52:07.000+09:00",0,-2,0,0.00427872860636,-0.0018337408313,0.0647921760391,0,0,0.0255610972569,0.0207774380733,-0.0942209525075,-0.0404447096961,-0.0558085198138,0.0153638101177,0.029597452356,17.3730698016,"test",1926.81666667,-0.150931155879,1.02077743807,0.849068844121,11277.8,16074.25,1.33387249794,-2470594,-0.308944429756,1669.38763004,1536.01236996,0.74967149066,221,738,-26840,0,0,0,-221,-706,25035,,,,,,,,,,,,,,,0.00728134534245,0.00394396526502,0.0126687793458,0.0160061594233,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-08-12T00:00:00.000+09:00",1625,1648,1625,1643,25701,0.00427872860636,0.0352867044739,-0.00544794188862,42.2297350333,1608.36573395,1666.36679605,-58.0010620974,-84.6424031518,26.6413410544,1602.25,1794.94,46.605615479,0.00952765267076,0.08171141473,1.10043248402,,,,,"2026-08-13T06:52:07.000+09:00",0,0,0,0.00669506999391,-0.00730371272063,0.0553864881315,0,-0.00672371638142,0.0140586797066,0.025432984865,-0.0846490690497,-0.0353019245876,-0.0515169830504,0.0162150584628,0.0283661688856,17.5585643224,"test",1908.03333333,-0.138903932496,1.02543298487,0.861096067504,15365.6,16948.75,1.51639501438,-2444893,-0.192961132827,1667.71105713,1536.78894287,0.811253757496,2659,1618,-27174,0,0,0,-2659,-1587,25369,,,,,,,,,,,,,,,0.0367991326178,0.00124731884734,-0.0325204040114,0.00303140975902,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-08-13T00:00:00.000+09:00",1647,1660,1645,1654,5318,0.00669506999391,0.0455120101138,-0.0113568439928,45.3567733744,1615.38639027,1665.45073708,-50.0643468156,-77.7267918845,27.6624450689,1601.3,1785.32,44.4909286591,0.00920382016176,0.0771549423681,-1.31006412197,,,,,"2026-08-14T06:52:03.000+09:00",0,0,0,0.00725513905683,-0.0229746070133,0.0586457073761,0,0.00243457090688,0.00912964090079,0.0329107600075,-0.0735554410414,-0.030268649828,-0.0469932236303,0.0167245738023,0.0268989895158,15.9898045611,"test",1890.1,-0.124914025713,1.03291076001,0.875085974287,13676.2,16015.85,0.332046066865,-2439575,-0.262449386077,1663.07410461,1539.52589539,0.926554138949,1890,2106,-26736,0,0,0,-1890,-2106,24931,,,,,,,,,,,,,,,0.0356130985676,0.00286409519042,-0.0289180285737,0.0038309748035,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-08-14T00:00:00.000+09:00",1670,1670,1648,1666,7832,0.00725513905683,0.0477987421384,-0.00299222022741,48.6238806029,1623.17309946,1665.49142322,-42.3183237679,-70.6450982612,28.3267744933,1601.05,1774.24,42.8844337549,0.00935621635476,0.0757933346323,-0.950335987184,,,,,"2026-08-18T06:52:02.000+09:00",0,0,0,-0.0180072028812,-0.0276110444178,0.0348139255702,0,0.00967351874244,0.0133010882709,0.0405671278224,-0.0610064027415,-0.0254011547226,-0.0424040205649,0.0170028658423,0.0257409566356,16.3841540836,"test",1872.61666667,-0.110335804623,1.04056712782,0.889664195377,14769.8,15755.7,0.497089942053,-2431743,-0.20056233617,1661.72445921,1540.37554079,1.03523344789,6626,8094,-16642,0,0,0,-2626,-4094,18837,,,,,,,,,,,,,,,0.0241584890817,0.00380788743513,-0.0169033500249,0.0034472516217,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-08-18T00:00:00.000+09:00",1666,1674,1636,1636,6197,-0.0180072028812,0.0199501246883,-0.00183038438072,41.882025406,1625.14646877,1663.30687336,-38.160404585,-64.148159526,25.987754941,1600.9,1763.76,42.5355456295,0.00924251440158,0.0753478516123,-1.13835431656,,,,,"2026-08-19T06:52:08.000+09:00",0,1391,0,-0.0018337408313,-0.00366748166259,0.0672371638142,0,0,0.0228091236495,0.0219251670935,-0.0724361591146,-0.0233254306754,-0.0392103664584,0.015884935783,0.0259997222674,16.1318301988,"test",1855.05,-0.118083070537,1.02192516709,0.881916929463,13297.8,15725.9,0.394063296854,-2437940,-0.199047431308,1661.21218782,1540.58781218,0.790985962099,6556,7752,-26414,0,0,0,-1345,-2541,29820,,,,,,,,,,,,,,,-0.0154931111474,-0.0352165616145,-0.00251409173374,0.0172093587334,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-08-19T00:00:00.000+09:00",1637,1637,1599,1633,29764,-0.0018337408313,-0.0018337408313,0.0123992560446,41.2658487101,1626.35470434,1661.06191977,-34.7072154293,-58.2599707066,23.5527552773,1601.9,1755.82,42.2115780846,0.00851976276941,0.0770686229231,1.52647003749,,,,,"2026-08-20T06:52:08.000+09:00",0,314,0,-0.0012247397428,-0.00734843845683,0.0612369871402,0,0.000611246943765,0.0232273838631,0.0194144453462,-0.069950222688,-0.0212536530492,-0.0356766507695,0.0144229977203,0.0258490986433,17.6992290021,"test",1840.18333333,-0.112588419632,1.01941444535,0.887411580368,14962.4,16215.3,1.83555037526,-2467704,-0.223221278669,1663.62811353,1540.17188647,0.751911148919,8671,10556,-21141,0,0,0,-280,-2165,27727,,,,,,,,,,,,,,,-0.0580305480631,-0.0116758571086,0.0561968072318,0.00984211627731,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-08-20T00:00:00.000+09:00",1617,1646,1614,1631,9179,-0.0012247397428,-0.00730371272063,0.0219298245614,40.8345297238,1627.06936521,1658.8351109,-31.7657456871,-52.9611257027,21.1953800156,1603.65,1748.44,41.48217965,0.00814141324928,0.0784866809787,-0.730798755291,,,,,"2026-08-21T06:52:08.000+09:00",0,0,0,-0.00919681177192,-0.00613120784795,0.0582464745555,0,-0.00979791794244,0.0195958358849,0.017054843638,-0.0671684473016,-0.0194762389253,-0.0324715669545,0.0129953280292,0.025433586542,16.5216222146,"test",1825.95,-0.106766340809,1.01705484364,0.893233659191,11658,15746.55,0.582921338325,-2476883,-0.2000977992,1666.58258298,1540.71741702,0.717296023036,4180,9615,-19835,0,0,0,211,-1224,26421,,,,,,,,,,,,,,,0.0589398825869,0.0199281954249,-0.0601646223297,-0.0211529351677,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-08-21T00:00:00.000+09:00",1640,1659,1616,1616,2769,-0.00919681177192,-0.0229746070133,0.0112640801001,37.6555838957,1625.36638595,1655.66213972,-30.295753773,-48.4280513168,18.1322975438,1604.55,1740.76,41.5905953893,0.00844564200762,0.0786491623337,-1.29473467363,,,,,"2026-08-24T06:52:07.000+09:00",0,0,0,0.00247524752475,0.0377475247525,0.0476485148515,1,0.00551808706315,0.0263641937462,0.00713595712193,-0.0716698453549,-0.0187473723843,-0.0299678535376,0.0112204811533,0.0257367545726,15.3139509857,"test",1811.71666667,-0.108028297287,1.00713595712,0.891971702713,11148.2,14876.7,0.186129988506,-2479652,-0.288881270712,1667.64825671,1541.45174329,0.59073150826,4172,10034,-12321,0,0,0,845,194,20744,,,,,,,,,,,,,,,0.00880982053475,-0.0463199705074,-0.0180066323067,0.0371231587355,,,0,0,1
"033830","티비씨","KOSDAQ","KRW","1d","2026-08-24T00:00:00.000+09:00",1630,1630,1599,1620,4795,0.00247524752475,-0.0276110444178,0.014402003757,39.0189235624,1624.54078811,1653.02049974,-28.479711632,-44.4383833798,15.9586717478,1605.7,1733.16,40.83412429,0.00845025454588,0.0788987029864,-0.98047032922,,,,,"2026-08-25T06:52:08.000+09:00",0,696,0,0.00617283950617,0.0308641975309,0.0598765432099,1,0.00866336633663,0.0191831683168,0.00890577318304,-0.0652911444991,-0.0175800689086,-0.0274311008517,0.0098510319431,0.0252062495617,15.8655105443,"test",1799.88333333,-0.0999416628856,1.00890577318,0.900058337114,10540.8,14147.35,0.338932732985,-2474857,-0.218327107197,1669.04382369,1542.35617631,0.612876040365,1524,5454,-12992,0,0,0,313,774,21415,,,,,,,,,,,,,,,-0.0312442589633,0.0142030575854,0.033719506488,-0.0117278100606,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-08-25T00:00:00.000+09:00",1591,1630,1591,1630,9365,0.00617283950617,-0.00366748166259,0.023226616447,42.4095627483,1625.38066686,1651.31527754,-25.9346106767,-40.7376288392,14.8030181625,1607.55,1725.76,40.7031154122,0.00849461238877,0.0795132931602,-0.429094501281,,,,,"2026-08-26T06:52:07.000+09:00",0,2,0,-0.00552147239264,0.0245398773006,0.058282208589,1,-0.0179012345679,0.0240740740741,0.013965351,-0.0554885963286,-0.0159108040962,-0.0249924103308,0.00908160623464,0.0249712364492,16.5410699742,"test",1788.3,-0.0885198232959,1.013965351,0.911480176704,11174.4,13294.85,0.704408097872,-2465492,-0.09776341967,1671.46079721,1543.63920279,0.67563542453,1054,4113,-6088,0,0,0,783,904,14511,,,,,,,,,,,,,,,0.0068359375,0.0169918729175,-0.000663097993827,-0.0108190334113,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-08-26T00:00:00.000+09:00",1598,1630,1591,1621,10030,-0.00552147239264,-0.00734843845683,0.0331421287444,40.2409504649,1624.70671812,1649.06970143,-24.3629833109,-37.4626997335,13.0997164226,1610.15,1718.18,40.5814643113,0.00780865532481,0.0765342680982,-0.273951959488,,,,,"2026-08-27T06:52:07.000+09:00",0,0,0,0,0.0326958667489,0.0542874768661,1,-0.0196319018405,0.0239263803681,0.00673850262398,-0.0565598482115,-0.0150296010555,-0.023110857331,0.00808125627552,0.0250348330113,16.6041344642,"test",1777.65,-0.0881219587658,1.00673850262,0.911878041234,7227.6,12335.15,0.813123472353,-2475522,-0.0275675609944,1671.76582589,1548.53417411,0.5880455617,-1216,147,-8902,0,0,0,1216,1690,17325,,,,,,,,,,,,,,,0.00970970258382,-0.000338511757239,-0.0152311749765,-0.0051829606354,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-08-27T00:00:00.000+09:00",1622,1632,1605,1621,6023,0,-0.00613120784795,0.0377720870679,40.2409504649,1624.13645379,1646.99046428,-22.8540104937,-34.5409618856,11.6869513919,1613.1,1710.6,39.6113597176,0.0076934129804,0.0714561734193,-0.67597035696,,,,,"2026-08-28T06:52:07.000+09:00",0,0,0,0.0345465761875,0.041949413942,0.0481184454041,1,0.000616903146206,0.0166563849476,0.00489740251689,-0.0523792821232,-0.014098710977,-0.0213084280602,0.0072097170832,0.0244363724353,16.0941393772,"test",1767.91666667,-0.0831015790714,1.00489740252,0.916898420929,6596.4,11251.95,0.535284995045,-2475522,0.0928105794996,1670.73297667,1555.46702333,0.568537150571,233,1507,-2022,0,0,0,-233,330,10445,,,,,,,,,,,,,,,0.0152991755542,0.0130371158707,-0.0152991755542,-0.0130371158707,,,0,0,1
"033830","티비씨","KOSDAQ","KRW","1d","2026-08-28T00:00:00.000+09:00",1631,1700,1605,1677,51544,0.0345465761875,0.0377475247525,0.0743113388853,56.3485731283,1632.26930705,1649.21339286,-16.9440858022,-31.0215866689,14.0775008667,1618.9,1704.14,43.5676911664,0.0104457175908,0.0726767861122,3.32250487672,,,,,"2026-08-31T06:52:07.000+09:00",0,-91,0,-0.00417412045319,0.00477042337507,0.0137149672033,1,0.00616903146206,0.0586057988896,0.0358885663105,-0.0159259215792,-0.0101038078725,-0.0184982627722,0.00839445489963,0.0259795415423,18.2749528642,"test",1760.28333333,-0.0473124591685,1.03588856631,0.952687540831,16351.4,12882.55,4.00107121649,-2423978,0.354595945678,1677.72822452,1560.07177548,0.993810585612,-412,-471,496,0,0,0,412,471,7927,,,,,,,,,,,,,,,-0.0178650737735,0.000907300185041,0.0524116499611,0.0336392760025,,,0,0,-1
"033830","티비씨","KOSDAQ","KRW","1d","2026-08-31T00:00:00.000+09:00",1676,1689,1668,1670,7927,-0.00417412045319,0.0308641975309,0.0616656071202,54.375576528,1638.07402905,1650.75314153,-12.6791124878,-27.3530918327,14.6739793449,1623.75,1697.54,41.9557132259,0.0105356785338,0.0725307548983,-0.445581479286,,,,,"2026-09-01T06:52:07.000+09:00",0,-1290,0,0,0.0407185628743,0.0179640718563,1,-0.000596302921884,0.0125223613596,0.0284834488068,-0.0162234763246,-0.00759228292682,-0.0163790969058,0.00878681397898,0.0251231815724,16.3986089138,"test",1751.11666667,-0.0463228225799,1.02848344881,0.95367717742,16977.8,13064,0.606781996326,-2431905,0.302881965707,1682.63590663,1564.86409337,0.892708566824,1217,-160,12319,0,0,0,-1217,160,-3896,,,,,,,,,,,,,,,0.00458691271609,-0.00491406352501,-0.00876103316928,0.000739943071815,,,0,0,0
"033830","티비씨","KOSDAQ","KRW","1d","2026-09-01T00:00:00.000+09:00",1625,1689,1625,1670,21909,0,0.0245398773006,0.0623409669211,54.375576528,1642.98571688,1652.17883475,-9.19311786836,-23.7210970398,14.5279791715,1628.65,1690.94,43.5303051383,0.0105254605384,0.070154900518,0.702479380347,,,,,"2026-09-02T06:52:07.000+09:00",0,662,0,0.00239520958084,0.0317365269461,0.0179640718563,1,-0.0269461077844,0.0383233532934,0.0253891259632,-0.0123836446,-0.00550486099902,-0.0142042497244,0.00869938872542,0.026066050981,17.415231723,"test",1742.95,-0.0418543274334,1.02538912596,0.958145672567,19486.6,13738,1.59477362061,-2431905,0.318699956326,1685.77888936,1571.52111064,0.861900961669,9676,10129,22854,0,0,0,-1453,-1906,-4371,,,,,,,,,,,,,,,0.00231377620593,-0.0156300566949,-0.00231377620593,0.0156300566949,,,0,0,1
"033830","티비씨","KOSDAQ","KRW","1d","2026-09-02T00:00:00.000+09:00",1695,1695,1628,1674,10394,0.00239520958084,0.0326958667489,0.0554854981084,55.4102650294,1647.75714506,1653.79521736,-6.03807230763,-20.1844920934,14.1464197858,1633.05,1684.42,45.2067119142,0.0104406814449,0.0696444351736,-0.247630831791,,,,,"2026-09-03T06:52:07.000+09:00",0,3,0,0.0089605734767,0.0406212664277,0.0585424133811,1,0.0149700598802,0.040119760479,0.0250757784514,-0.00618610560312,-0.00360697270468,-0.0120576416328,0.00845066892817,0.0270052042498,16.6719553041,"test",1737.01666667,-0.0362786770421,1.02507577845,0.963721322958,19559.4,13256.8,0.784050449581,-2421511,0.293969887152,1689.91642243,1576.18357757,0.860054301379,11032,11777,23218,0,0,0,-2809,-3554,-4735,,,,,,,,,,,,,,,-0.0399485063928,-0.0210289193303,0.0423437159737,0.0234241289111,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-04-25T00:00:00.000+09:00",28250,29000,27350,27800,12588739,0.0315398886827,0.0630975143403,0.146391752577,65.0974631251,25414.6445838,24889.3444276,525.30015621,-41.4199956085,566.720151819,23945,25674,1440.115369,0.0409472266745,0.330529058467,1.38939908628,,,,,"2025-04-28T06:50:15.000+09:00",5862,441161,0,0.0197841726619,-0.0143884892086,0.424460431655,0,0.0482374768089,0.0612244897959,0.160993944456,0.0828075095427,0.0188956890723,-0.00148992789959,0.0203856169719,0.051802711115,26.5811045418,"test",25364.1666667,0.0960344317771,1.16099394446,1.09603443178,9195903.6,8194370.5,1.53626675777,326061476,0.149105510911,27902.2591525,19987.7408475,0.987079548173,1513509,259394,1095176,-986432,-1821794,-1939842,-353551,1695906,781670,,,,,,,,,,,,,,,0.0095031181487,0.00497190392243,0.022036770534,0.0265679847603,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-04-28T00:00:00.000+09:00",28000,28500,27650,28350,9625538,0.0197841726619,0.0988372093023,0.21935483871,66.9748156091,25866.2377248,25145.6892848,720.548439948,110.973691503,609.574748446,24200,25689,1397.96427121,0.0394329474729,0.361979697327,0.403181975579,,,,,"2025-04-29T06:50:15.000+09:00",-6022,274909,0,0.021164021164,-0.0194003527337,0.500881834215,0,0.00719424460432,0.0305755395683,0.171487603306,0.103585192106,0.0254161707213,0.00391441592603,0.0215017547953,0.0493109090375,26.3323126418,"test",25438.3333333,0.114459804757,1.17148760331,1.11445980476,9177117.6,8355802.4,1.15195854799,335687014,0.242100950113,28579.9543377,19820.0456623,0.973749231164,-1115741,-1085163,-722214,997988,-234493,-680247,364622,1644848,1515838,,,,,,,,,,,,,,,0.00100538035581,-0.0140881744302,0.0187787923061,0.0338723470921,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-04-29T00:00:00.000+09:00",28300,29000,28050,28950,9326476,0.021164021164,0.119922630561,0.20625,68.9377040794,26340.6626902,25427.4900785,913.172611653,271.413475533,641.75913612,24447.5,25704,1365.96682327,0.0392037986253,0.396101543207,0.248125354583,,,,,"2025-04-30T06:50:15.000+09:00",-7654,439782,0,-0.0189982728843,-0.0414507772021,0.381692573402,0,-0.00176366843034,0.0335097001764,0.184170160548,0.126283846872,0.0315430953939,0.00937524958662,0.0221678458072,0.0471836553806,26.3216932782,"test",25531.6666667,0.133886023892,1.18417016055,1.13388602389,9806764.4,8565736.3,1.08881194486,345013490,0.260675967809,29289.3462388,19605.6537612,0.9649569377,-2161036,-1045980,-959600,1506161,752522,-787469,969454,736933,1982237,,,,,,,,,,,,,,,0.00649702219816,0.00979969697391,0.0146669989659,0.0113643241901,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-04-30T00:00:00.000+09:00",29200,29900,27550,28400,14756724,-0.0189982728843,0.100775193798,0.188284518828,65.117020963,26657.4838148,25647.6759986,1009.80781613,419.092343653,590.715472479,24672.5,25666,1436.25490732,0.0396065865249,0.415757327499,1.7579600995,,,,,"2025-05-02T06:50:15.000+09:00",25936,448778,0,-0.0316901408451,0.0334507042254,0.431338028169,1,0.00863557858377,0.0811744386874,0.151079136691,0.106522247331,0.0355566132441,0.0147567726638,0.0207998405802,0.0505723558916,26.7613538254,"test",25598.3333333,0.109447229637,1.15107913669,1.10944722964,11748916,9032952.4,1.63365457345,330256766,0.195469368354,29801.3863314,19543.6136686,0.863382980162,-3275895,-2579813,-1355312,2357749,2065987,-740260,1193203,857263,2194882,,,,,,,,,,,,,,,-0.00343413554116,-0.0126916829557,-0.0155641373431,-0.00630658992858,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-05-02T00:00:00.000+09:00",28850,30250,27050,27500,22010938,-0.0316901408451,0.0204081632653,0.172707889126,59.3231002663,26787.1016894,25784.8851839,1002.2165055,535.717176021,466.499329475,24875,25619,1562.23669965,0.0401610462165,0.421182996196,2.90145494439,,,,,"2025-05-07T06:50:15.000+09:00",-1774,19618,0,-0.00363636363636,0.0727272727273,0.610909090909,1,0.0158450704225,0.112676056338,0.105527638191,0.0734220695578,0.0364442365635,0.0194806245826,0.0169636119809,0.0568086072602,27.1289913532,"test",25657.5,0.0718113612004,1.10552763819,1.0718113612,13661683,9885690,2.22654544094,308245828,0.0923484248444,30113.4635152,19636.5364848,0.750550566248,-2365215,-3778585,-2427990,1824682,2881639,-262728,577457,1156989,2724544,,,,,,,,,,,,,,,0.00124383460911,0.00644135854107,-0.0329339754542,-0.0381314993861,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-05-07T00:00:00.000+09:00",27000,27500,23800,27400,27144622,-0.00363636363636,-0.0143884892086,0.199124726477,58.6981512061,26881.3937372,25904.5233184,976.870418754,623.947824568,352.922594186,25102.5,25594,1714.93407825,0.0395006700025,0.419247402592,2.97566418253,,,,,"2025-05-08T06:50:15.000+09:00",30596,3228743,0,0.014598540146,0.14598540146,0.655109489051,1,-0.0181818181818,0.134545454545,0.091524748531,0.0705634133,0.035652205064,0.0227718184149,0.0128803866491,0.0625888349727,27.3349877924,"test",25714.1666667,0.065560488706,1.09152474853,1.06556048871,16572859.6,10547421.25,2.57357901582,281101206,0.0238159303631,30364.5789618,19840.4210382,0.718307252389,-1641030,-4200519,-2827613,1669953,3408907,-48615,-158114,932370,2854055,,,,,,,,,,,,,,,0.00547310521566,0.0013160446624,-0.00910946885203,-0.00495240829876,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-05-08T00:00:00.000+09:00",27500,28000,26600,27800,11533846,0.014598540146,-0.0194003527337,0.339759036145,60.4910704067,27022.7177776,26044.9289986,977.78877907,694.716015468,283.072763602,25455,25571,1692.43878695,0.0318560410889,0.391739935919,0.175802422497,,,,,"2025-05-09T06:50:15.000+09:00",-4125,-458774,0,-0.00179856115108,0.143884892086,0.712230215827,1,0.0036496350365,0.0510948905109,0.0921233549401,0.0871690586993,0.0351722582399,0.0249897847291,0.0101824735108,0.0608790930557,26.4935877009,"test",25790.8333333,0.0779023554881,1.09212335494,1.07790235549,16954521.2,10553116.05,1.0929327362,292635052,0.13255672006,30440.8700344,20469.1299656,0.735164573466,304124,-1159948,-2190363,236533,1304532,-380443,-581408,-88767,2669376,,,,,,,,,,,,,,,0.00220685367938,0.00938005838325,0.0123916864666,0.00521848176273,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-05-09T00:00:00.000+09:00",27850,28700,27600,27750,9873221,-0.00179856115108,-0.0414507772021,0.324582338902,60.1396340377,27134.6073503,26171.2305542,963.37679608,748.448171591,214.928624489,25795,25564,1650.12173074,0.0320533104638,0.358598932323,-0.144551920689,,,,,"2025-05-12T06:50:15.000+09:00",-3598,-402239,0,0.0576576576577,0.252252252252,0.731531531532,1,0.00179856115108,0.0395683453237,0.07578988176,0.0855108746675,0.0347162809398,0.0269711052825,0.00774517565727,0.0594638461527,26.3363278198,"test",25870,0.0726710475454,1.07578988176,1.07267104755,17063870.2,10673528,0.925019449989,282761831,0.0498407180831,30420.0297296,21169.9702704,0.711349992787,-2961196,-4578745,-5341204,2990709,4366187,2158896,212518,400053,3462067,,,,,,,,,,,,,,,-0.000856761827965,-0.0096903740457,-0.000941799323114,0.00789181289462,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-05-12T00:00:00.000+09:00",28550,30150,28150,29350,26281399,0.0576576576577,0.0334507042254,0.438725490196,66.7888955488,27475.4369887,26406.6949576,1068.7420311,812.506943493,256.235087611,26242.5,25586,1703.68446426,0.0319152233721,0.316957534969,2.27917325082,,,,,"2025-05-13T06:50:15.000+09:00",19630,750391,0,0.00511073253833,0.149914821124,0.771720613288,1,0.0288288288288,0.0720720720721,0.118414785177,0.147111701712,0.036413697823,0.0276833711582,0.00873032666476,0.0580471708435,27.3714198098,"test",25966.6666667,0.130295250321,1.11841478518,1.13029525032,19368805.2,11621628.2,2.26142142458,309043230,0.190336152726,30401.3790557,22083.6209443,0.873598265107,-2990448,-3915072,-6105490,2802169,3853327,2681042,509550,248717,3816729,,,,,,,,,,,,,,,0.0116635044058,0.0039860488291,0.0459941532518,0.0536716088286,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-05-13T00:00:00.000+09:00",29100,29950,28450,29500,15124382,0.00511073253833,0.0727272727273,0.343963553531,67.3389656332,27786.9082212,26635.8286645,1151.07955677,880.221466148,270.858090618,26620,25624,1689.13557395,0.029193994727,0.292563565588,0.487982681264,,,,,"2025-05-14T06:50:15.000+09:00",-18513,891634,0,0.064406779661,0.277966101695,0.874576271186,1,-0.00851788756388,0.0511073253833,0.10818933133,0.151264439588,0.0390196459921,0.0298380158016,0.00918163019044,0.0572588330153,26.8239642439,"test",26054.1666667,0.132256516872,1.10818933133,1.13225651687,17991494,11998754.95,1.26049594837,324167612,0.215784284352,30514.021058,22725.978942,0.869797692041,-3425527,-2220260,-5506661,3018601,2498451,1624510,579019,-87205,4233480,,,,,,,,,,,,,,,0.000418052183651,0.00893300248139,0.00469268035468,-0.00382226994306,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-05-14T00:00:00.000+09:00",29850,31450,29850,31400,29338877,0.064406779661,0.14598540146,0.34188034188,73.3582457141,28342.7684949,26988.7302449,1354.03825001,974.984822921,379.053427092,27020,25711,1707.76874724,0.0290522440204,0.305363253174,2.21563799707,,,,,"2025-05-15T06:50:15.000+09:00",9880,958001,0,0.0127388535032,0.242038216561,0.726114649682,1,0.0118644067797,0.0542372881356,0.162102146558,0.221267161915,0.0431222372616,0.0310504720675,0.012071765194,0.054387539721,27.5489872265,"test",26168.3333333,0.199923571747,1.16210214656,1.19992357175,18430345,13106510.45,2.23849644129,353506489,0.282065791967,31145.4575504,22894.5424496,1.03085020831,-906720,-3844435,-7260122,407512,3103746,2107452,253772,811939,5271859,,,,,,,,,,,,,,,0.0123254690579,0.00979668798164,0.0520813106031,0.0546100916794,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-05-15T00:00:00.000+09:00",31450,32750,31100,31800,18527715,0.0127388535032,0.143884892086,0.356076759062,74.426786244,28874.6502649,27345.1205971,1529.5296678,1085.8937919,443.635875903,27437.5,25839,1703.64240815,0.0289049132726,0.312190124797,0.662091731776,,,,,"2025-05-16T06:50:15.000+09:00",-455,115633,0,0.0927672955975,0.193396226415,0.921383647799,1,0.0015923566879,0.0525477707006,0.158997722096,0.230697782422,0.0480984172264,0.0341476035188,0.0139508137076,0.0535736606337,27.1019998459,"test",26238.3333333,0.211967223528,1.1589977221,1.21196722353,19829118.8,13772912.95,1.34522849794,372034204,0.316803044196,31720.3582746,23154.6417254,1.00929773067,-1576183,-5795379,-7793123,919245,4536039,3468109,425993,1256118,4487864,,,,,,,,,,,,,,,-0.00727494442488,-0.00787497462959,0.0200137979281,0.0206138281328,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-05-16T00:00:00.000+09:00",32000,34950,31900,34750,36831135,0.0927672955975,0.252252252252,0.438923395445,80.6050188052,29778.5502241,27893.6301825,1884.92004165,1245.69904185,639.220999799,27967.5,26024,1806.95366471,0.0333496124532,0.362897644767,2.51847528906,,,,,"2025-05-19T06:50:15.000+09:00",2601,2607252,0,-0.0287769784173,0.175539568345,0.671942446043,1,0.0062893081761,0.0959119496855,0.242513631894,0.335305871503,0.0542423033567,0.0358474544416,0.0183948489151,0.0519986666104,27.8777889562,"test",26347.5,0.318910712591,1.24251363189,1.31891071259,25220701.6,15294201.25,2.40817643223,408865339,0.384759488502,33042.16994,22892.83006,1.1682700629,-4619815,-3878879,-9726080,2943744,2451486,4874315,1331877,1032154,4875299,,,,,,,,,,,,,,,0.00210196234016,-0.0111288408821,0.0906653332573,0.10389613648,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-05-19T00:00:00.000+09:00",34450,35450,33550,33750,23018022,-0.0287769784173,0.149914821124,0.442307692308,74.0722519525,30389.5424974,28327.4353542,2062.10714319,1408.98066211,653.126481073,28485,26161,1813.59983152,0.0331821967629,0.366156785349,0.815284263075,,,,,"2025-05-20T06:50:15.000+09:00",-77,-1443279,0,0.117037037037,0.22962962963,0.795555555556,1,-0.00863309352518,0.0546762589928,0.184834123223,0.290088299377,0.0610994709093,0.0417475751738,0.0193518957355,0.0537362913043,27.3785237286,"test",26405,0.278167013823,1.18483412322,1.27816701382,24568026.2,16167843.2,1.42369156574,385847317,0.309932935272,33699.9880153,23270.0119847,1.00479502393,-4244764,-5098751,-11814409,3249392,3550969,7023739,778365,1080754,4756931,,,,,,,,,,,,,,,-0.00892697392715,-0.0156122857103,-0.0198500044901,-0.0131646927069,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-05-20T00:00:00.000+09:00",34700,37750,34300,37700,31723281,0.117037037037,0.277966101695,0.529411764706,80.7194233034,31514.228267,29021.699402,2492.52886499,1625.69030269,866.838562297,29137.5,26385,1969.77127212,0.0388865643813,0.431586542351,1.62491961724,,,,,"2025-05-21T06:50:15.000+09:00",-696,2954003,0,0.0344827586207,0.136604774536,0.604774535809,1,0.0281481481481,0.102222222222,0.293865293865,0.428842145158,0.0661148240049,0.043121758692,0.0229930653129,0.0522485748574,27.8099767591,"test",26535.8333333,0.420720409509,1.29386529387,1.42072040951,27887806,17319105.75,1.83169278241,417570598,0.355804147105,35425.1764389,22849.8235611,1.18089540574,-7185661,-9555513,-15433248,5298839,6816277,10285821,1592100,2269199,5171382,,,,,,,,,,,,,,,-0.000622258413932,0.00252189141856,0.117659295451,0.114515145618,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-05-21T00:00:00.000+09:00",37700,39300,37100,39000,35118979,0.0344827586207,0.242038216561,0.491395793499,82.3254453272,32665.8854567,29760.8327796,2905.05267705,1881.56277756,1023.48989949,29780,26638,1986.21618126,0.0379903231705,0.500560660906,1.74076355379,,,,,"2025-05-22T06:50:15.000+09:00",-8577,1030277,0,-0.0269230769231,0.0153846153846,0.546153846154,1,0,0.0583554376658,0.309603760913,0.46407387942,0.0744885301808,0.0482451994246,0.0262433307561,0.0509286200323,27.9455691797,"test",26708.3333333,0.460218408736,1.30960376091,1.46021840874,29043826.4,18310733.65,1.91794494264,452689577,0.390690929525,37233.3482409,22326.6517591,1.11851396862,-3052300,-6024459,-13810019,2297961,4341935,9032794,677712,1456094,4896309,,,,,,,,,,,,,,,0.00913982627412,0.011278037873,0.0253429323466,0.0232047207477,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-05-22T00:00:00.000+09:00",38500,40000,37600,37950,20513737,-0.0269230769231,0.193396226415,0.470930232558,76.7636175122,33478.8261557,30367.4377589,3111.38839674,2127.5279014,983.860495339,30387.5,26872,2015.77216831,0.03870865035,0.527592002297,0.175822161651,,,,,"2025-05-23T06:50:15.000+09:00",21665,-572091,0,0.0764163372859,0.121212121212,0.820816864295,1,-0.0128205128205,0.0615384615385,0.248868778281,0.412250669842,0.0819865190181,0.0560613412753,0.0259251777428,0.0531165261742,27.3806301001,"test",26858.3333333,0.412969283276,1.24886877828,1.41296928328,29441030.8,18850447.1,1.08823609812,432175840,0.350873592807,38403.6009849,22371.3990151,0.971706881828,-4916648,-8439216,-16479706,4510081,7141805,12747883,859328,1514089,4326288,,,,,,,,,,,,,,,-0.0121535051303,-0.00822254774605,-0.0147695717928,-0.018700529177,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-05-23T00:00:00.000+09:00",38800,41400,38750,40850,34129399,0.0764163372859,0.175539568345,0.580270793037,80.6515820374,34612.8529009,31143.9238509,3468.92905009,2395.80813113,1073.12091895,31137.5,27178,2118.21701343,0.0403213997254,0.573721461692,1.45370588841,,,,,"2025-05-26T06:50:15.000+09:00",-25781,-270225,0,0.015911872705,-0.0208078335373,0.6817625459,0,0.0223978919631,0.0698287220026,0.311922922521,0.503053940687,0.0849187037965,0.0586489138589,0.0262697899377,0.0518535376605,27.9633318119,"test",27070.8333333,0.509004155764,1.31192292252,1.50900415576,28900683.6,20248004.95,1.68556848362,466305239,0.395677597362,40069.6260067,22205.3739933,1.04368355264,-1259258,-6194956,-15698560,2614738,6487271,14057466,-898709,38613,2207753,,,,,,,,,,,,,,,-0.000609175415531,-0.00235484275503,0.0770255127014,0.0787711800409,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-05-26T00:00:00.000+09:00",41250,43450,40150,41500,34261357,0.015911872705,0.22962962963,0.608527131783,81.4026926324,35672.4139931,31911.0406026,3761.37339046,2668.921183,1092.45220746,31922.5,27483,2202.6300839,0.0399348567111,0.604504751205,1.34336695956,,,,,"2025-05-27T06:50:15.000+09:00",32547,-1033371,0,0.0325301204819,-0.0204819277108,0.568674698795,0,0.00979192166463,0.0807833537332,0.300023494401,0.510024378707,0.0906355033846,0.0643113538072,0.0263241495774,0.0530754237085,27.9829773652,"test",27291.6666667,0.520610687023,1.3000234944,1.52061068702,31149350.6,21708774.5,1.57822621447,500566596,0.459585966034,41571.1514602,22273.8485398,0.996312880589,-1702509,-3482204,-15075840,3118900,4211443,13681726,-891012,-213283,1973451,,,,,,,,,,,,,,,0.0201806264443,0.0129752227716,-0.00426875373928,0.00293664993343,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-05-27T00:00:00.000+09:00",41650,42950,40200,42850,24917452,0.0325301204819,0.136604774536,0.589981447124,82.888465679,36776.6579942,32721.3338913,4055.32410283,2946.20176697,1109.12233586,32717.5,27823,2241.72793505,0.0397226648825,0.63968682292,0.283502693197,,,,,"2025-05-28T06:50:15.000+09:00",-9113,384834,0,-0.0758459743291,0.0338389731622,0.477246207701,1,0.00361445783133,0.066265060241,0.309696645526,0.540092729037,0.0946400023998,0.0687561672571,0.0258838351427,0.0523157044353,27.6965399235,"test",27545.8333333,0.555589169566,1.30969664553,1.55558916957,29788184.8,22332291.95,1.11575883281,525484048,0.474674322445,43181.9768144,22253.0231856,0.984137916289,885803,-367752,-15922110,594594,2437560,14633927,-1724912,-1802923,1536060,,,,,,,,,,,,,,,-0.00271517168356,0.00253698622582,0.0352452921655,0.0299931342561,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-05-28T00:00:00.000+09:00",43500,44000,39100,39600,47887327,-0.0758459743291,0.0153846153846,0.424460431655,68.6659040373,37211.0183028,33230.8647142,3980.15358856,3152.99213128,827.161457272,33307.5,28080,2431.60451112,0.0452437863157,0.637597732645,2.28983126128,,,,,"2025-05-29T06:50:15.000+09:00",9074,1335450,0,0.0744949494949,0.145202020202,0.674242424242,1,0.0151691948658,0.114352392065,0.188921414096,0.410256410256,0.100508929004,0.0796210134163,0.0208879155877,0.0614041543212,28.2709458526,"test",27755,0.42676995136,1.1889214141,1.42676995136,32341854.4,24097221.35,1.98725514052,477596721,0.314424727231,43925.89324,22689.10676,0.796301891339,1847550,-1295106,-15364519,-812715,3376595,14231183,-1183072,-1822171,1378232,,,,,,,,,,,,,,,0.0124866336521,0.00231051697817,-0.0883326079812,-0.0781564913072,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-05-29T00:00:00.000+09:00",39800,42650,39250,42550,28624059,0.0744949494949,0.121212121212,0.500881834215,73.1666274338,38032.4001023,33921.1710317,4111.22907067,3344.63951916,766.589551505,34017.5,28419,2500.77561747,0.0468434488413,0.651792456765,0.362077857648,,,,,"2025-05-30T06:50:15.000+09:00",9906,1173937,0,-0.0599294947121,0.118683901293,0.5910693302,1,0.0050505050505,0.0858585858586,0.250826780334,0.497237763468,0.0966211297454,0.0786049240696,0.0180162056758,0.0587726349581,27.8281932799,"test",28040.8333333,0.517429938483,1.25082678033,1.51742993848,33963918.8,25047147.4,1.14280714458,506220780,0.340425524864,45103.674949,22931.325051,0.884826147848,-821947,612497,-14782046,1352155,1053517,14035893,-911905,-1984516,696924,,,,,,,,,,,,,,,0.0189090500534,0.010291030338,0.0555858994416,0.064203919157,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-05-30T00:00:00.000+09:00",42200,42350,39850,40000,24017888,-0.0599294947121,-0.0208078335373,0.381692573402,64.5372676527,38335.1077789,34371.4546589,3963.65311995,3468.44223932,495.210880628,34570,28703,2515.00593051,0.0501005871554,0.643462422576,-0.191598442158,,,,,"2025-06-02T06:50:15.000+09:00",-42081,-1240440,0,0.01625,0.20125,0.5725,1,-0.00822561692127,0.0587544065805,0.157072606306,0.393582552346,0.0990913279986,0.0867110559829,0.0123802720157,0.0628751482626,27.5909441771,"test",28282.5,0.414302130293,1.15707260631,1.41430213029,31941616.6,25781718,0.931586017658,482202892,0.266059465083,45692.2479742,23447.7520258,0.744105328913,-833392,58114,-14594466,1793433,1616255,14921199,-670753,-1574967,-104147,,,,,,,,,,,,,,,-0.00844286638438,-0.00263483138437,-0.0514866283277,-0.0572946633277,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-06-02T00:00:00.000+09:00",40100,41850,39150,40650,20998461,0.01625,-0.0204819277108,0.431338028169,65.649403109,38691.2450437,34836.5320916,3854.71295206,3545.69638187,309.016570195,35182.5,28984,2528.21979261,0.0493997673062,0.627846451279,-0.570686831313,,,,,"2025-06-04T06:50:15.000+09:00",-5212,1757166,0,0.089790897909,0.279212792128,0.50061500615,1,0.0025,0.0675,0.155403965039,0.402497929892,0.0948268868896,0.0872250032439,0.00760188364563,0.0621948288466,27.4727138223,"test",28511.6666667,0.425732156427,1.15540396504,1.42573215643,29289037.4,26093804.85,0.80472974795,503201353,0.331390128795,46227.1038861,24137.8961139,0.74751906254,-3867559,-3460156,-15956183,3943331,4201026,15816765,-2404,-933563,182625,,,,,,,,,,,,,,,0.000481897341039,0.00808878600123,0.015768102659,0.00816121399877,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-06-04T00:00:00.000+09:00",41000,44650,40100,44300,28049669,0.089790897909,0.0338389731622,0.610909090909,71.1254261529,39554.1304216,35537.5297145,4016.60070711,3639.87724692,376.723460198,36022.5,29360,2672.63266457,0.0502196333225,0.618210385294,0.186100619357,,,,,"2025-06-05T06:50:15.000+09:00",15724,1949591,0,0.0237020316027,0.248306997743,0.386004514673,1,0.00861008610086,0.111931119311,0.229786938719,0.508855585831,0.0906681875195,0.0821642719394,0.00850391558008,0.0603303084553,27.8482273455,"test",28808.3333333,0.537749493781,1.22978693872,1.53774949378,29915480.8,26395741.4,1.06265888027,531251022,0.422426463839,47157.2418021,24887.7581979,0.871696988897,532153,258847,-11884678,852134,1311057,13063345,-1040036,-1299640,-920569,,,,,,,,,,,,,,,0.0266286768656,0.0134001539937,0.0631622210434,0.0763907439153,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-06-05T00:00:00.000+09:00",44500,46700,43100,45350,44581736,0.0237020316027,0.145202020202,0.655109489051,72.4843403204,40445.8026644,36264.3793652,4181.42329917,3748.18645737,433.236841801,36920,29727,2738.87318853,0.0497818208919,0.60149870321,1.77890390502,,,,,"2025-06-09T06:50:15.000+09:00",-9367,333749,0,0.0496141124587,0.195148842337,0.316427783903,1,0.00451467268623,0.0812641083521,0.228331527627,0.52554916406,0.0922033803565,0.0826501975163,0.00955318284016,0.0603941166158,28.3350002819,"test",29125,0.557081545064,1.22833152763,1.55708154506,29254362.6,27267597.1,1.63497120177,575832758,0.540442839388,48023.6660613,25816.3339387,0.879604355602,-1023097,-2812533,-13976533,1488780,3917750,14740026,-371415,-763310,-317448,,,,,,,,,,,,,,,0.0148727461708,0.00802441982911,0.00882928543187,0.0156776117736,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-06-09T00:00:00.000+09:00",45900,48200,45800,47600,27770683,0.0496141124587,0.118683901293,0.712230215827,75.1799499462,41546.4484083,37104.0549678,4442.39344053,3887.027854,555.365586531,37910,30142,2746.81081792,0.0499398254585,0.591128840169,-0.0341572520241,,,,,"2025-06-10T06:50:15.000+09:00",4273,-1498863,0,0.00945378151261,0.283613445378,0.334033613445,1,0.0121278941566,0.0529217199559,0.255605381166,0.57919182536,0.0933275932884,0.0816602490336,0.0116673442549,0.0577061096201,27.9100794941,"test",29480.8333333,0.614608361365,1.25560538117,1.61460836136,29083687.4,28079438.95,0.989004198034,603603441,0.55372970513,49114.8471654,26705.1528346,0.932402149577,-1028962,-3667171,-17289269,2001052,4849923,17581284,-826153,-847811,-62120,,,,,,,,,,,,,,,0.0155473764691,0.010552345186,0.0340667359895,0.0390617672727,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-06-10T00:00:00.000+09:00",48000,48650,45800,48050,23948578,0.00945378151261,0.20125,0.731531531532,75.6928419555,42546.9948071,37914.8657109,4632.12909612,4036.04810242,596.080993698,38925,30574,2754.18147378,0.0496581092429,0.565998136958,-0.597402301328,,,,,"2025-06-11T06:50:15.000+09:00",47206,-330115,0,0.0822060353798,0.209157127992,0.398543184183,1,0.00840336134454,0.0598739495798,0.234425176622,0.571596781579,0.0964022704708,0.0839968387601,0.0124054317107,0.0573190733357,27.7714169208,"test",29855.8333333,0.609400731292,1.23442517662,1.60940073129,29069825.4,28783206.8,0.832033003355,627552019,0.598943318574,49940.7387405,27909.2612595,0.914180120595,-4373827,-3281588,-13297309,4459323,3976947,14531959,-278049,-906936,-1411136,,,,,,,,,,,,,,,0.00563070555402,0.00914670051426,0.00382307595859,0.000307080998349,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-06-11T00:00:00.000+09:00",48500,52000,47250,52000,30869101,0.0822060353798,0.279212792128,0.771720613288,79.6650780627,44001.3032983,38958.2089916,5043.09430667,4237.45734327,805.636963398,40057.5,31098,2896.73993994,0.0506437863582,0.573786517916,0.229663603797,,,,,"2025-06-12T06:50:15.000+09:00",4340,1318468,0,0.0634615384615,0.165384615385,0.240384615385,1,0.00936524453694,0.098855359001,0.298133932472,0.672133256158,0.0969825828206,0.0814895642937,0.0154930185269,0.0557065373065,28.1042652715,"test",30285,0.717021627869,1.29813393247,1.71702162787,31043953.4,29012591.9,1.06398977059,658421120,0.602114232338,51549.7267207,28565.2732793,1.01959034094,-221980,833046,-11208065,788217,762636,12726074,-964644,-1725550,-1791642,,,,,,,,,,,,,,,0.0122534254923,0.0195669087137,0.0699526098875,0.0626391266661,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-06-12T00:00:00.000+09:00",52500,56300,52300,55300,37088559,0.0634615384615,0.248306997743,0.874576271186,82.2716552298,45739.5643293,40168.7120293,5570.85230005,4504.13633463,1066.71596542,41347.5,31702,2996.97280137,0.0507907907218,0.591604213952,0.91816187308,,,,,"2025-06-13T06:50:15.000+09:00",-423427,-1698036,0,-0.0198915009042,0.0940325497288,0.148282097649,1,0.00961538461538,0.0769230769231,0.337444827378,0.744369440414,0.100738739603,0.0814491199752,0.0192896196278,0.0541948065348,28.3493472848,"test",30775.8333333,0.796864422843,1.33744482738,1.79686442284,32851731.4,30110800.75,1.23173605737,695509679,0.616626024135,53578.1776182,29116.8223818,1.07038949254,1842877,-2356447,-12020865,-1811859,2185930,12750824,-435021,-242796,-1076160,,,,,,,,,,,,,,,0.00446846276625,0.00401887344364,0.0589930756953,0.0594426650179,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-06-13T00:00:00.000+09:00",55500,55900,52400,54200,29407221,-0.0198915009042,0.195148842337,0.726114649682,78.6525252847,47041.1698171,41208.0666938,5833.10312334,4769.92969237,1063.17343097,42487.5,32301,3032.90331556,0.0515178818864,0.591015817258,-0.0930336109622,,,,,"2025-06-16T06:50:15.000+09:00",-35904,-2446781,0,0.127306273063,0.112546125461,0.118081180812,1,0.00361663652803,0.0632911392405,0.275669314504,0.67796662642,0.107621828844,0.0880060828851,0.0196157459589,0.0559576257484,28.0971870018,"test",31233.3333333,0.735325506937,1.2756693145,1.73532550694,29816828.4,30114217.95,0.97652281885,666102458,0.519017245474,55042.8922679,29932.1077321,0.966433057212,82432,-2176059,-12308157,-428143,2060024,13696304,101074,-434447,-1563834,,,,,,,,,,,,,,,-0.00870196539077,-0.0260814491101,-0.0111895355134,0.00618994820598,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-06-16T00:00:00.000+09:00",54600,61200,53400,61100,34445380,0.127306273063,0.283613445378,0.921383647799,83.5429538344,49204.0667683,42681.543235,6522.52353336,5120.44846057,1402.07507279,43952.5,33058,3373.41022159,0.0556017503949,0.636227660253,0.493383590498,,,,,"2025-06-17T06:50:15.000+09:00",23341,-2212737,0,-0.0490998363339,0.13093289689,-0.013093289689,1,0.00738007380074,0.143911439114,0.390137079802,0.8482666828,0.106751612657,0.08380439379,0.0229472188672,0.0552112965891,28.3751525842,"test",31825,0.919874312647,1.3901370798,1.91987431265,31151767.8,30910101.2,1.11437292868,700547838,0.531401744489,57934.3981186,29970.6018814,1.11320358132,633687,2495695,-8998195,-853909,-2092325,10952920,97815,-801582,-2119820,,,,,,,,,,,,,,,0.0179781802102,0.0109252659782,0.109328092853,0.116381007085,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-06-17T00:00:00.000+09:00",61300,64300,56500,58100,48711424,-0.0490998363339,0.209157127992,0.671942446043,75.4498411484,50572.6718809,43823.6511435,6749.0207374,5446.16291593,1302.85782147,45120,33740,3689.59520576,0.0567786067088,0.647124258038,2.13297240271,,,,,"2025-06-18T06:50:15.000+09:00",-31303,-4960524,0,0.0430292598967,0.182444061962,0.118760757315,1,0.00327332242226,0.127659574468,0.287677304965,0.721991701245,0.116162146943,0.0937377438199,0.0224244031233,0.063504220409,28.6713450824,"test",32363.3333333,0.795241528479,1.28767730496,1.79524152848,36104337,31504115.65,1.54619239407,651836414,0.385617989883,59719.1232613,30520.8767387,0.944547243271,3832333,5849713,-3568717,-3345458,-5618851,6461622,-499125,-463872,-2907162,,,,,,,,,,,,,,,0.00123529691244,-0.00207137894656,-0.0503351332463,-0.0470284573873,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-06-18T00:00:00.000+09:00",57800,62300,57200,60600,32759949,0.0430292598967,0.165384615385,0.795555555556,77.413467123,52115.3377454,45066.3436514,7048.99409399,5766.72915154,1282.26494244,46462.5,34474,3790.33840535,0.0553519306345,0.649966414959,0.0981678630839,,,,,"2025-06-19T06:50:15.000+09:00",5651,-1234299,0,-0.0016501650165,0.0742574257426,0.0511551155116,1,-0.00516351118761,0.0877796901893,0.304277643261,0.757846493009,0.116320034554,0.0951605470552,0.0211594874991,0.0625468383722,28.3167674322,"test",32930,0.840267233526,1.30427764326,1.84026723353,36482506.6,31991212,1.02402963039,684596363,0.466923613272,61562.0322775,31362.9677225,0.968143639821,7549661,5595582,-513732,-7410217,-6138410,3036695,-417253,112944,-2759452,,,,,,,,,,,,,,,0.00741958444904,0.00526010442854,0.0356096754477,0.0377691554682,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-06-19T00:00:00.000+09:00",61000,61600,59200,60500,18207604,-0.0016501650165,0.0940325497288,0.604774535809,77.1476567799,53405.2857845,46209.577455,7195.70832956,6052.52498715,1143.18334241,47602.5,35215,3691.02851926,0.0520977418739,0.660112713628,-1.56265815345,,,,,"2025-06-20T06:50:15.000+09:00",42215,-376028,0,-0.00330578512397,0.0462809917355,0.0512396694215,1,0.00660066006601,0.039603960396,0.270941652224,0.718017890104,0.118937327761,0.100041735325,0.0188955924366,0.0610087358555,27.727748511,"test",33513.3333333,0.805251641138,1.27094165222,1.80525164114,32706315.6,31315428.15,0.581425995927,666388759,0.397277277846,63314.0077252,31890.9922748,0.91044755938,12105235,12758053,10292701,-10678748,-10959214,-5024667,-1621975,-1988536,-5333895,,,,,,,,,,,,,,,0.00186730996336,0.00356533671912,-0.00351747497986,-0.00521550173562,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-06-20T00:00:00.000+09:00",60900,61200,58200,60300,19876623,-0.00330578512397,0.112546125461,0.546153846154,76.5812965475,54466.0110485,47253.3124583,7212.69859014,6284.55970775,928.138882396,48667.5,35964,3641.66933931,0.0524134790119,0.662333146458,-1.22794105359,,,,,"2025-06-23T06:50:15.000+09:00",23109,519617,0,0.145936981758,0.0995024875622,0.0796019900498,1,0.00661157024793,0.0495867768595,0.239019879797,0.676676676677,0.119613575293,0.104221554026,0.0153920212669,0.0603925263567,27.8121422583,"test",34068.3333333,0.769972114867,1.2390198798,1.76997211487,30800196,30553310.35,0.650555464279,646512136,0.317187494219,64784.5492026,32550.4507974,0.860875612333,10118789,15886070,9602372,-9037795,-14228503,-4874134,-1447026,-2011972,-5031900,,,,,,,,,,,,,,,0.0148098893792,0.0115270092395,-0.0181156745032,-0.0148327943635,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-06-23T00:00:00.000+09:00",59000,69500,58300,69100,57018688,0.145936981758,0.13093289689,0.820816864295,82.625299817,56717.3939641,48871.5856096,7845.80835453,6596.8094371,1248.99891743,50225,36931,4181.55010079,0.0574197696604,0.701773787703,2.43676429116,,,,,"2025-06-24T06:50:15.000+09:00",-39271,2487842,0,-0.00578871201158,-0.0202604920405,-0.00578871201158,0,-0.0215588723051,0.185737976783,0.375808860129,0.871056835721,0.113542812656,0.0954675750666,0.0180752375894,0.0605144732386,29.0021996415,"test",34772.5,0.987202530735,1.37580886013,1.98720253074,35314857.6,32378557.9,1.7610014682,703530824,0.41903500588,67848.2942437,32601.7057563,1.03551282011,8586654,13548549,12989570,-7073073,-12357574,-8546459,-1453967,-1438838,-5072747,,,,,,,,,,,,,,,-0.00243891139173,-0.00851515419504,0.14837589315,0.154452135953,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-06-24T00:00:00.000+09:00",69800,71400,66900,68700,30618271,-0.00578871201158,0.182444061962,0.6817625459,81.5944756265,58560.8718158,50340.3570459,8220.51476988,6921.55050366,1298.96426622,51617.5,37886,4204.29652216,0.0570355269904,0.728508568456,-0.156742901476,,,,,"2025-06-25T06:50:15.000+09:00",4564,-2159396,0,-0.0524017467249,-0.0844250363901,-0.0887918486172,0,0.0101302460203,0.0651230101302,0.330943962803,0.813334741065,0.119658148033,0.100750371232,0.0189077768009,0.0611979115307,28.3746119584,"test",35476.6666667,0.936484074039,1.3309439628,1.93648407404,31696227,32203001.5,0.950789354216,672912553,0.32078890845,70419.3955161,32815.6044839,0.954276005984,1396804,10322524,12948763,-1187203,-8800959,-8826608,-4298,-1493709,-4439484,,,,,,,,,,,,,,,0.0295806559694,0.0205660112896,-0.035369367981,-0.0263547233012,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-06-25T00:00:00.000+09:00",69800,70500,64200,65100,24677629,-0.0524017467249,0.0742574257426,0.568674698795,72.7924056244,59566.8915364,51433.6639314,8133.22760504,7163.88592393,969.341681106,52797.5,38780,4353.98962772,0.0596378862557,0.722541160804,-0.68891825652,,,,,"2025-06-26T06:50:15.000+09:00",-15607,-919103,0,-0.0276497695853,-0.062980030722,-0.0138248847926,0,0.0160116448326,0.0917030567686,0.233012926748,0.678700361011,0.124934371813,0.110044330629,0.0148900411844,0.0668815611017,28.1050875109,"test",36131.6666667,0.801743622861,1.23301292675,1.80174362286,30079763,31723815.1,0.777889699653,648234924,0.232740494065,71871.6834688,33723.3165312,0.822490868879,-4221569,4114840,7083312,3238701,-3579585,-4754333,1095006,-499713,-3045882,,,,,,,,,,,,,,,0.00148535268266,-0.00339605208945,-0.0538870994075,-0.0490056946354,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-06-26T00:00:00.000+09:00",65000,67100,62500,63300,27358095,-0.0276497695853,0.0462809917355,0.477246207701,68.7962402315,60141.2159154,52312.6517883,7828.56412712,7296.82156457,531.742562547,53820,39607,4371.56179717,0.0606657886902,0.706948917661,-0.441694922015,,,,,"2025-06-27T06:50:15.000+09:00",26464,312174,0,0.0473933649289,-0.0300157977883,0.0236966824645,0,-0.00153609831029,0.0706605222734,0.176142697882,0.598202337971,0.123673998849,0.11527364241,0.00840035643834,0.0690610078542,28.1801636292,"test",36768.3333333,0.72159013644,1.17614269788,1.72159013644,31909861.2,31845847.25,0.859078886651,620876829,0.149772716441,72843.9953743,34796.0046257,0.74915901769,-1208353,234961,10895414,866152,-812674,-8274901,463315,646452,-2884520,,,,,,,,,,,,,,,-0.00923027427009,-0.0128537602886,-0.0184194953152,-0.0147960092966,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-06-27T00:00:00.000+09:00",64600,66500,63400,66300,16244672,0.0473933649289,0.0995024875622,0.674242424242,71.5951172509,61088.7211592,53348.7516558,7739.96950337,7385.45115233,354.518351036,55155,40465,4287.87881166,0.0565886461429,0.674006433046,-1.4016806911,,,,,"2025-06-30T06:50:15.000+09:00",-11944,577692,0,0.0211161387632,-0.0995475113122,-0.0180995475113,0,0.0205371248025,0.0489731437599,0.202066902366,0.63845298406,0.116741621469,0.111394436687,0.00534718478184,0.0646738885619,27.7052207122,"test",37469.1666667,0.769454885128,1.20206690237,1.76945488513,31183471,30263714.5,0.536770593709,637121501,0.263557832599,73742.4124073,36567.5875927,0.799799664304,698850,902585,11800063,-947152,-710316,-8961045,189371,142688,-3067041,,,,,,,,,,,,,,,-0.00766992687267,-0.00810965162764,0.0550632918016,0.0555030165566,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-06-30T00:00:00.000+09:00",67600,74100,66800,67700,27856330,0.0211161387632,-0.0202604920405,0.5910693302,72.8203327728,62105.8409809,54411.8070887,7694.03389213,7447.16770029,246.866191836,56412.5,41350,4538.74461082,0.0555656635981,0.652631341723,-0.236680055841,,,,,"2025-07-01T06:50:15.000+09:00",18231,-612824,0,-0.0709010339734,-0.0620384047267,-0.0576070901034,0,0.0196078431373,0.110105580694,0.200088632838,0.637243047158,0.113648949662,0.110002477109,0.00364647255298,0.0670420178851,28.2654122465,"test",38210,0.771787490186,1.20008863284,1.77178749019,25350999.4,30225328.05,0.921622089723,664977831,0.262622544141,74820.7827825,38004.2172175,0.806587532726,5531040,1059226,13436299,-4098706,-605218,-10205194,-1375430,-421176,-3509407,,,,,,,,,,,,,,,0.00515716931615,-7.67695378473e-05,0.015958969447,0.021192908301,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-07-01T00:00:00.000+09:00",68200,69300,61700,62900,28970550,-0.0709010339734,-0.0844250363901,0.5725,62.8160094785,62228.0192915,55040.5621192,7187.4571723,7395.22559469,-207.768422393,57557.5,42125,4757.40571005,0.056448352048,0.589858908295,-0.151552747497,,,,,"2025-07-02T06:50:15.000+09:00",-12398,192308,0,-0.0302066772655,0.0683624801272,0.0302066772655,1,0.00738552437223,0.112259970458,0.092820223255,0.493175074184,0.11426799956,0.117571154129,-0.00330315456905,0.0756344310024,28.2310917974,"test",38858.3333333,0.618700407463,1.09282022326,1.61870040746,25021455.2,30472961.15,0.950696909873,636007281,0.252362066559,74532.9020571,40582.0979429,0.657360043139,842584,-319259,12571390,-862240,-487711,-10930574,-223824,426926,-2437591,,,,,,,,,,,,,,,0.0058436696292,0.00277671145234,-0.0767447036026,-0.0736777454257,,,0,1,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-07-02T00:00:00.000+09:00",62500,63600,59500,61000,23731528,-0.0302066772655,-0.062980030722,0.50061500615,59.3407658753,62039.0932467,55482.0019622,6557.09128443,7227.59873264,-670.507448209,58575,42877,4710.44815933,0.0576795202985,0.51694510363,-0.701838512496,,,,,"2025-07-03T06:50:15.000+09:00",854,223602,0,0.00655737704918,0.0573770491803,0.044262295082,1,-0.00635930047695,0.0651828298887,0.0413999146394,0.422674160972,0.107493299745,0.118485225125,-0.0109919253805,0.0772204616284,28.0009441606,"test",39476.6666667,0.545216583636,1.04139991464,1.54521658364,24832235,30609614.5,0.775296533055,612275753,0.178170162842,73715.0297226,43434.9702774,0.580085708035,563922,5688076,16231544,-571968,-4520985,-13476344,-247571,-1199889,-3312208,,,,,,,,,,,,,,,-0.00472221772693,-0.00191407097375,-0.0254844595386,-0.0282926062917,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-07-03T00:00:00.000+09:00",61600,64100,60700,61400,16172380,0.00655737704918,-0.0300157977883,0.386004514673,59.8444423244,61940.7712087,55920.3721872,6020.39902146,6986.1587904,-965.759768941,59430,43612,4616.84471938,0.0556114307103,0.460367398628,-1.34596362732,,,,,"2025-07-04T06:50:15.000+09:00",-16467,-558164,0,-0.0276872964169,0.0342019543974,0.0684039087948,1,0.00983606557377,0.055737704918,0.0331482416288,0.407869393745,0.0980521013267,0.113781087792,-0.0157289864648,0.0751929107391,27.623980521,"test",40109.1666667,0.530822131267,1.03314824163,1.53082213127,22595092,30015750.05,0.538796464292,628448133,0.161910181885,73109.8172502,45750.1827498,0.572003885869,1415641,3683220,14319787,-210133,-1681503,-11267461,-1176685,-2061176,-3646056,,,,,,,,,,,,,,,0.0134013645262,0.0142679980055,-0.00684398747704,-0.00771062095637,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-07-04T00:00:00.000+09:00",61500,64000,59300,59700,16485087,-0.0276872964169,-0.0995475113122,0.316427783903,56.6334512901,61596.0371766,56200.3446178,5395.69255878,6668.06554408,-1272.3729853,60147.5,44283,4622.78438228,0.0564666495452,0.401014001166,-1.19855067782,,,,,"2025-07-07T06:50:15.000+09:00",2738,203363,0,0.0636515912898,0.0150753768844,0.0301507537688,1,0.00162866449511,0.0765472312704,-0.00744004322707,0.348147144502,0.0903801098623,0.111692890186,-0.0213127803233,0.0774335742426,27.6150540114,"test",40723.3333333,0.465990013915,0.992559956773,1.46599001392,22643175,28610917.6,0.57618169506,611963046,0.0631407361783,72207.4948176,48087.5051824,0.481446924034,3568023,2549914,17162510,-1232475,-773034,-13651829,-2210077,-1972522,-4276253,,,,,,,,,,,,,,,-0.0198923713285,-0.0220967314989,-0.00779492508839,-0.00559056491807,,,0,1,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-07-07T00:00:00.000+09:00",60100,63500,58200,63500,19801373,0.0636515912898,-0.0620384047267,0.334033613445,61.5940403243,61888.954534,56741.0598313,5147.89470273,6364.03137581,-1216.13667308,60942.5,45037,4671.1569264,0.0569728535682,0.349899028307,-0.816795979728,,,,,"2025-07-08T06:50:15.000+09:00",9560,251251,0,0.0582677165354,-0.0503937007874,0.0125984251969,0,0.00670016750419,0.0887772194305,0.0419657874226,0.409951817395,0.081069207917,0.100220966548,-0.0191517586312,0.0735615264001,27.8600570216,"test",41435.8333333,0.53248999457,1.04196578742,1.53248999457,21032183.6,28212452.1,0.701866428689,631764419,0.0499087741473,71604.3607663,50280.6392337,0.619936850427,2643077,2800113,19903583,-927031,-1349310,-16404427,-1580005,-1404464,-4066060,,,,,,,,,,,,,,,0.00169925481619,0.00342871874194,0.0619523364736,0.0602228725478,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-07-08T00:00:00.000+09:00",62700,67300,62700,67200,22083178,0.0582677165354,0.0683624801272,0.398543184183,65.7072725269,62706.0384519,57515.7961401,5190.24231178,6129.273563,-939.031251225,61900,45864,4666.0742888,0.0576780808015,0.297176361383,-0.583516366157,,,,,"2025-07-09T06:50:15.000+09:00",-6725,462060,0,-0.0401785714286,-0.0327380952381,-0.0342261904762,0,-0.0125984251969,0.0724409448819,0.0856219709208,0.465201465201,0.0772357486872,0.0912094280209,-0.0139736793337,0.0694356292977,28.0257552267,"test",42206.6666667,0.592165534671,1.08562197092,1.59216553467,19654709.2,28119182.1,0.785342117045,653847597,0.0467573663887,71097.6083848,52702.3916152,0.788118376988,1660272,4500908,20353886,-591548,-1410811,-16318332,-984005,-2821357,-4352012,,,,,,,,,,,,,,,0.0181338597862,0.00742491585952,0.0401338567493,0.0508428006759,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-07-09T00:00:00.000+09:00",66600,68200,64100,64500,15506081,-0.0401785714286,0.0573770491803,0.240384615385,60.6063420789,62982.0325362,58033.1445742,4948.88796204,5893.19644281,-944.308480773,62525,46638,4625.64041103,0.0570855688058,0.257459249557,-1.10943658664,,,,,"2025-07-10T06:50:15.000+09:00",-1307,-1435690,0,-0.015503875969,-0.0124031007752,0.0279069767442,0,-0.00892857142857,0.0610119047619,0.031587365054,0.382992409623,0.0767269451479,0.0913673867102,-0.0146404415624,0.0717153552098,27.6311633303,"test",42941.6666667,0.502037647972,1.03158736505,1.50203764797,18009619.8,27351031.1,0.566928571845,638341516,-0.0367072157656,70573.8197893,54476.1802107,0.622688794861,202820,2188812,17587310,13884,-187182,-14426162,-287949,-2012900,-3599558,,,,,,,,,,,,,,,0.00603219955376,0.00780373355095,-0.0462107709823,-0.0479823049795,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-07-10T00:00:00.000+09:00",64800,65600,62500,63500,13719866,-0.015503875969,0.0342019543974,0.148282097649,58.7860903238,63061.7198383,58438.0968279,4623.62301039,5639.28175633,-1015.65874593,62935,47369,4516.66609596,0.0561402215307,0.233225143247,-1.15132972705,,,,,"2025-07-11T06:50:15.000+09:00",201210,-724074,0,-0.0456692913386,0.00157480314961,0.0362204724409,1,0.0046511627907,0.0480620155039,0.00897751648526,0.340539171188,0.0728129607936,0.0888075867138,-0.0159946259202,0.0711285999364,27.4931505983,"test",43634.1666667,0.45528160272,1.00897751649,1.45528160272,17519117,26182596.45,0.524007083339,624621650,-0.135372420255,70274.0121951,55595.9878049,0.538492918732,-1154247,230225,16906459,875038,-264139,-13717530,-73602,-301381,-3704641,,,,,,,,,,,,,,,0.0157926311691,0.00928690723215,-0.0312965071381,-0.0247907832011,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-07-11T00:00:00.000+09:00",63700,63900,60500,60600,15253158,-0.0456692913386,0.0150753768844,0.118081180812,53.7448975364,62682.9937094,58598.2378036,4084.75590571,5328.3765862,-1243.62068049,63255,48025,4436.90423196,0.0570643959101,0.19816701994,-0.924959759738,,,,,"2025-07-14T06:50:15.000+09:00",-10186,-444652,0,-0.0049504950495,0.0742574257426,0.0940594059406,1,0.00314960629921,0.0535433070866,-0.0419729665639,0.261842790213,0.0674052129655,0.087927006373,-0.0205217934075,0.0732162414515,27.5523472936,"test",44254.1666667,0.369362583561,0.958027033436,1.36936258356,17272731.2,25474893.3,0.598752576522,609368492,-0.111352705842,69522.5274232,56987.4725768,0.288193986181,830869,1763754,21102323,-1602092,-1780428,-17492281,303506,-307774,-4149580,,,,,,,,,,,,,,,-0.00234353157013,0.00347248338975,-0.0433257597684,-0.0491417747283,,,0,1,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-07-14T00:00:00.000+09:00",60800,63000,59000,60300,16425901,-0.0049504950495,-0.0503937007874,-0.013093289689,53.2362996747,62316.3792925,58724.2942626,3592.0850299,4981.11827494,-1389.03324504,63215,48664,4405.69678682,0.0499820272601,0.200329391564,-0.739557280172,,,,,"2025-07-15T06:50:15.000+09:00",11999,355701,0,0.077943615257,0.139303482587,0.155887230514,1,0.003300330033,0.0660066006601,-0.0461124733054,0.239108992274,0.0595702326683,0.0826056098664,-0.0230353771981,0.0730629649556,27.621457359,"test",44868.3333333,0.343932246202,0.953887526695,1.3439322462,16597636.8,24573919.35,0.668428213101,592942591,-0.218941971501,69546.9112439,56883.0887561,0.2698167356,2966842,2512577,19920465,-2366168,-1626319,-15938421,-671098,-1103993,-4368471,,,,,,,,,,,,,,,0.00826886078022,-0.00137419266181,-0.0132193558297,-0.00357630238769,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-07-15T00:00:00.000+09:00",60900,65600,60900,65000,27792531,0.077943615257,-0.0327380952381,0.118760757315,59.6746770864,62729.2440168,59189.1613543,3540.08266247,4692.91115245,-1152.82848998,63560,49385,4469.57558776,0.051323602345,0.186214758802,0.44539396985,,,,,"2025-07-16T06:50:15.000+09:00",7967,917977,0,-0.02,-0.0369230769231,0.0138461538462,0,0.00995024875622,0.077943615257,0.0226557583386,0.316189126253,0.0544628101918,0.0721986331146,-0.0177358229228,0.0687627013502,28.2224204224,"test",45549.1666667,0.427029400465,1.02265575834,1.42702940046,17739507.4,23527974.7,1.18125471293,620735122,-0.0660942822248,69477.9050347,57642.0949653,0.621664676228,4957164,3527117,18031290,-3284619,-2957210,-13656691,-1506041,-823417,-4711557,,,,,,,,,,,,,,,0.00413799995628,0.0169008093874,0.0738056153008,0.0610428058697,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-07-16T00:00:00.000+09:00",65500,65700,62900,63700,13172446,-0.02,-0.0124031007752,0.0511551155116,57.3237854971,62878.5910911,59523.2975503,3355.29354083,4425.38763012,-1070.09408929,63715,50091,4350.32018864,0.0509420807885,0.180803785515,-0.978500353,,,,,"2025-07-17T06:50:15.000+09:00",-5604,-333292,0,-0.00156985871272,0.00784929356358,0.0455259026688,1,0.00769230769231,0.0430769230769,-0.000235423369693,0.271685532331,0.052673367988,0.069472333283,-0.016798965295,0.0682938805124,27.4555776232,"test",46220.8333333,0.37816641125,0.99976457663,1.37816641125,17272780.4,22548599.55,0.584180226838,607562676,-0.170817009786,69474.9565971,57955.0434029,0.498697906855,2570071,4131005,16122733,-687196,-2481508,-10769260,-1414070,-1433895,-5146397,,,,,,,,,,,,,,,-0.00898833072081,-0.000799626021061,-0.0110116692792,-0.0192003739789,,,0,1,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-07-17T00:00:00.000+09:00",64600,65500,62600,63600,12474975,-0.00156985871272,0.00157480314961,0.0512396694215,57.1373177581,62989.5770771,59825.2755095,3164.30156758,4173.17041761,-1008.86885004,63870,50813,4246.72588945,0.050941658251,0.174392889669,-0.999571130527,,,,,"2025-07-18T06:50:15.000+09:00",10433,-496967,0,0.0235849056604,0.0188679245283,0.0298742138365,1,0.0141287284144,0.0455259026688,-0.00422733677783,0.251648200264,0.0497531693015,0.0656158870694,-0.0158627177679,0.0667724196454,27.3996039449,"test",46870,0.356944740772,0.995772663222,1.35694474077,17023802.2,22261968.1,0.560371614224,595087701,-0.160140958067,69439.2369316,58300.7630684,0.47575969533,-1106237,2560587,6708993,1211744,-1289613,-4047929,-122088,-1152479,-2868584,,,,,,,,,,,,,,,0.0018547693621,0.00743631729929,-0.00342462807481,-0.009006176012,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-07-18T00:00:00.000+09:00",63600,65100,62600,65100,12781721,0.0235849056604,0.0742574257426,0.0796019900498,59.2771650857,63314.2575268,60215.9958421,3098.26168463,3958.18867102,-859.92698639,64110,51567,4121.95975449,0.0510922648235,0.166658765197,-0.912774486416,,,,,"2025-07-21T06:50:15.000+09:00",-2584,488616,0,0.0552995391705,0,-0.0414746543779,0,0,0.0393081761006,0.0154422087038,0.262435278376,0.047592345386,0.0608016692937,-0.0132093239077,0.0633173541396,27.4472064896,"test",47519.1666667,0.369973519457,1.0154422087,1.36997351946,16529514.8,21907223,0.583447797103,607869422,-0.0881962857638,69452.2467184,58767.7532816,0.592657645012,-1458852,1237396,6453649,1367965,12847,-3250931,141292,-985631,-3123239,,,,,,,,,,,,,,,-0.00132193503723,0.00293301721926,0.0249068406976,0.0206518884411,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-07-21T00:00:00.000+09:00",65500,68700,64700,68700,25231082,0.0552995391705,0.139303482587,-0.00578871201158,63.9312135334,64142.8332919,60844.4405946,3298.39269731,3826.22947628,-527.836778969,64090,52385,4113.24834345,0.0415223236443,0.164452384425,0.815074026719,,,,,"2025-07-22T06:50:15.000+09:00",-8995,1190213,0,-0.0887918486172,-0.0713245997089,-0.171761280932,0,0.00614439324117,0.0614439324117,0.0719300982993,0.311444115682,0.0480115385343,0.055694752202,-0.00768321366767,0.0598726105306,28.1810916834,"test",48234.1666667,0.424301584285,1.0719300983,1.42430158428,18290551,20317842.7,1.24181894567,633100504,-0.173321353649,69359.8766589,58820.1233411,0.937391641056,-632189,531974,6903890,-102666,-218006,-3798853,492615,-270182,-3199815,,,,,,,,,,,,,,,0.00713284212705,0.00124288690948,0.0481666970435,0.054056652261,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-07-22T00:00:00.000+09:00",68300,68300,62200,62600,27011054,-0.0887918486172,-0.0369230769231,-0.0887918486172,52.8992161414,63905.4743239,60974.482032,2930.99229189,3647.1820394,-716.189747512,63785,53082,4283.73060463,0.0458704291239,0.152301415612,1.1922281759,,,,,"2025-07-23T06:50:15.000+09:00",-2873,-3652606,0,0.0255591054313,0.0351437699681,-0.0926517571885,1,-0.00582241630277,0.0887918486172,-0.0185780355883,0.17930748653,0.0468209631292,0.0582616939201,-0.0114407307909,0.068430201352,28.1562773047,"test",48846.6666667,0.281561348437,0.981421964412,1.28156134844,18134255.6,20137481.85,1.34133225799,606089450,-0.165917227133,68642.2728974,58927.7271026,0.378017971707,658916,-1737661,5971105,-923562,1071444,-3784288,164493,518055,-2699793,,,,,,,,,,,,,,,-0.0127288752682,-0.0106122747021,-0.0760629733489,-0.078179573915,,,0,1,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-07-23T00:00:00.000+09:00",62600,64400,62000,64200,11549195,0.0255591054313,0.00784929356358,-0.0138248847926,55.0883631022,63950.7859664,61213.4092889,2737.37667748,3465.22096701,-727.844289538,63740,53779,4149.17841859,0.0448577224457,0.151373453586,-1.33190642463,,,,,"2025-07-24T06:50:15.000+09:00",10138,-396529,0,0.00934579439252,-0.00778816199377,-0.0327102803738,0,0,0.038338658147,0.00721681832444,0.193774521653,0.0426382660043,0.0539754044706,-0.0113371384663,0.0646289473301,27.3318847852,"test",49486.6666667,0.297319143204,1.00721681832,1.2973191432,17809605.4,19481060.15,0.592842222706,617638645,-0.0785282699309,68564.2719658,58915.7280342,0.547675587452,-3887765,-5220440,6787453,1682369,2382412,-4807263,2002036,2430475,-2216209,,,,,,,,,,,,,,,0.004362858603,0.000725734036926,0.0211962468283,0.0248333713944,,,0,0,0
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-07-24T00:00:00.000+09:00",64000,67100,64000,64800,17604405,0.00934579439252,0.0188679245283,0.0236966824645,55.9158202245,64081.4342792,61479.0826749,2602.35160433,3292.64709448,-690.295490144,63815,54485,4074.23710298,0.0444272041739,0.151725703072,-0.24439041128,,,,,"2025-07-25T06:50:15.000+09:00",68370,1444997,0,0.00462962962963,0.0123456790123,-0.033950617284,1,-0.00311526479751,0.0482866043614,0.0154352424978,0.189318160962,0.0401597469804,0.0508124551617,-0.0106527081812,0.0628740293669,27.7627205951,"test",50117.5,0.29296154038,1.0154352425,1.29296154038,18835491.4,18993375.65,0.926870785078,635243050,0.0378190303418,68656.1878708,58973.8121292,0.601731230671,2515129,4153340,10627372,-1800902,-3230652,-6465907,-542459,-690553,-4205589,,,,,,,,,,,,,,,0.00209814151148,-0.00451103790747,0.00724765288104,0.0138568323,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-07-25T00:00:00.000+09:00",65500,66700,64000,65100,14943056,0.00462962962963,0,-0.0180995475113,56.3488689881,64238.1366978,61747.2987731,2490.83792476,3132.28526053,-641.447335776,63755,55159,3976.07730991,0.0432113363398,0.148860573784,-0.696496726264,,,,,"2025-07-28T06:50:15.000+09:00",-12404,464785,0,-0.0199692780338,-0.0552995391705,0.0122887864823,0,0.0108024691358,0.0416666666667,0.0210963845973,0.180224442067,0.0382617192743,0.0481149809606,-0.00985326168627,0.0610764563734,27.6034370965,"test",50739.1666667,0.283032502833,1.0210963846,1.28303250283,19267758.4,18928294.85,0.789456003217,650186106,0.0345107816196,68500.3029408,59009.6970592,0.641719086935,3848138,3569329,9120393,-2987468,-3283989,-5824604,-540832,-164069,-3429996,,,,,,,,,,,,,,,0.00175523828927,-0.00363012260924,0.00287439134036,0.00825975223887,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-07-28T00:00:00.000+09:00",65900,65900,62600,63800,13555640,-0.0199692780338,-0.0713245997089,-0.0576070901034,53.8789650424,64170.731052,61899.3507158,2271.3803362,2960.10427567,-688.723939465,63560,55799,3927.78607348,0.0431363603503,0.13807087579,-0.854848239316,,,,,"2025-07-29T06:50:15.000+09:00",19675,-2013781,0,0.0156739811912,0.00783699059561,-0.00783699059561,1,0.0122887864823,0.0506912442396,0.0037759597231,0.143389666481,0.0356015726677,0.0463966187409,-0.0107950460731,0.0615640450389,27.4858217242,"test",51330,0.242937853107,1.00377595972,1.24293785311,16932670,18213260.35,0.744273114176,636630466,-0.0778206769553,67947.8924326,59172.1075674,0.527347981256,5020551,432300,6276964,-3390247,-905169,-4098804,-1287710,650150,-2128489,,,,,,,,,,,,,,,0.00421457736894,-0.0031600470909,-0.0241838554027,-0.0168092309429,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-07-29T00:00:00.000+09:00",63600,65400,62300,64800,12098545,0.0156739811912,0.0351437699681,0.0302066772655,55.4949793387,64267.5416594,62114.2136257,2153.32803365,2798.74902726,-645.420993617,63655,56400,3868.65849681,0.0402555996153,0.138523081792,-1.05300738256,,,,,"2025-07-30T06:50:15.000+09:00",-8874,620048,0,-0.016975308642,0.00154320987654,-0.0185185185185,1,-0.00313479623824,0.0485893416928,0.0179875893488,0.148936170213,0.0332303708896,0.0431905714084,-0.00996020051878,0.0597015200125,27.3876566377,"test",51927.5,0.247893697944,1.01798758935,1.24789369794,13950168.2,17369660.1,0.696533203894,648729011,0.0366205496445,68063.8433857,59246.1566143,0.629852650664,-3293950,200474,6490838,1171553,-1135537,-4432114,2142428,1287382,-1839337,,,,,,,,,,,,,,,0.00655861312595,6.21581302835e-05,0.00911536806527,0.0156118230609,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-07-30T00:00:00.000+09:00",64600,64800,63500,63700,8148151,-0.016975308642,-0.00778816199377,0.044262295082,53.2833367887,64180.2275579,62231.6792831,1948.54827485,2628.70887678,-680.160601931,63790,56999,3685.18288989,0.0398223457679,0.132854831986,-1.63448051877,,,,,"2025-07-31T06:50:15.000+09:00",14632,-965387,0,0.0298273155416,0.0408163265306,-0.0141287284144,1,-0.00308641975309,0.0200617283951,-0.00141087944819,0.117563466026,0.0305894548642,0.0412670153341,-0.0106775604699,0.0578521646765,26.9752414299,"test",52515.8333333,0.212967517733,0.998589120552,1.21296751773,13269959.4,16590491.25,0.491133799308,640580860,0.0853052105977,68027.4048662,59552.5951338,0.489380292556,-918363,6538731,7638108,-526545,-5492903,-5779181,1496021,-670084,-1686404,,,,,,,,,,,,,,,0.00739807526226,-0.000969606563491,-0.0243733839042,-0.0160057020785,,,0,1,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-07-31T00:00:00.000+09:00",64000,66800,63600,65600,19555518,0.0298273155416,0.0123456790123,0.0684039087948,56.5075289996,64398.6540875,62481.1845214,1917.46956611,2486.46101465,-568.991448538,64000,57557,3650.52696919,0.0402480936861,0.129948908229,0.537260027456,,,,,"2025-08-01T06:50:15.000+09:00",2986,368948,0,-0.0625,0.0030487804878,-0.0579268292683,1,0.00470957613815,0.0502354788069,0.025,0.139739736261,0.0292297189955,0.0379033691257,-0.00867365013015,0.0556482769693,27.8800990301,"test",53150.8333333,0.234223358053,1.025,1.23422335805,13660182,16759648.15,1.1668215123,660136378,0.0945373217755,68158.3650633,59841.6349367,0.692383301566,-11001,-2093830,4850322,-1088666,-192933,-4977337,1167618,2360227,215814,,,,,,,,,,,,,,,-0.00277464533396,0.00195353814377,0.0326019608756,0.0278737773978,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-08-01T00:00:00.000+09:00",65200,65400,60900,61500,18523093,-0.0625,-0.0552995391705,0.0301507537688,48.6972199803,63952.7073048,62408.5041865,1544.20311833,2298.00943538,-753.806317049,64090,58007,3725.48932853,0.0422873557601,0.120099365119,0.318455855749,,,,,"2025-08-04T06:50:15.000+09:00",-18092,-3071415,0,0.0455284552846,0.0780487804878,-0.0243902439024,1,-0.00609756097561,0.0685975609756,-0.0404119207365,0.0602168703777,0.025108993794,0.0373660070794,-0.0122570132854,0.0605770622525,27.7613212357,"test",53719.1666667,0.144842778028,0.959588079264,1.14484277803,14376189.4,16861548.45,1.0985404487,641613285,0.0879226456809,67938.5841552,60241.4158448,0.163512619768,2336329,-1311335,5259144,-2212120,-360189,-5411759,-117053,1711161,253687,,,,,,,,,,,,,,,-0.0388329471505,-0.0402985445333,-0.0236670528495,-0.0222014554667,,,0,1,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-08-04T00:00:00.000+09:00",61100,64900,59900,64300,14951441,0.0455284552846,0.00783699059561,0.0125984251969,53.4310949719,64006.1369502,62548.6149875,1457.52196275,2129.91194086,-672.389978109,64130,58534,3816.52580506,0.0411434705353,0.1197518711,-0.321445177774,,,,,"2025-08-05T06:50:15.000+09:00",-3828,2500845,0,0.00933125972006,0.0839813374806,-0.0653188180404,1,-0.00650406504065,0.0813008130081,0.0026508654296,0.0985068507192,0.0226675266368,0.0331246025016,-0.0104570758648,0.0593549891923,27.5916331513,"test",54327.5,0.183562652432,1.00265086543,1.18356265243,14655349.6,16619051.85,0.899656679271,656564726,0.0746140851591,67969.8437468,60290.1562532,0.522136317414,-2242971,-724791,2752060,1426828,-675828,-3425322,791261,1408887,684862,,,,,,,,,,,,,,,0.00908505133984,0.0145835220435,0.0364434039447,0.030944933241,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-08-05T00:00:00.000+09:00",64600,65800,64000,64900,9329979,0.00933125972006,0.00154320987654,-0.0342261904762,54.4020499806,64143.6543425,62722.7916551,1420.86268743,1988.10209017,-567.239402743,64015,59015,3672.48824756,0.0390976500891,0.112322096699,-1.26445128795,,,,,"2025-08-06T06:50:15.000+09:00",-3134,689758,0,0.0215716486903,0.0154083204931,-0.0308166409861,1,0.00466562986003,0.0279937791602,0.0138248847926,0.0997204100652,0.0218931076645,0.0306333141783,-0.00874020651377,0.0565868759254,27.1293462247,"test",54946.6666667,0.18114535307,1.01382488479,1.18114535307,14101636.4,15981391.9,0.583802653635,665894705,0.0376910474237,67610.1495101,60419.8504899,0.623082502899,4726661,5926781,7916711,-3244775,-4609261,-7630564,-1470625,-1252826,-270806,,,,,,,,,,,,,,,0.015963783655,0.0185444991455,-0.00663252393493,-0.00921323942541,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-08-06T00:00:00.000+09:00",65500,66900,64800,66300,15772668,0.0215716486903,0.0408163265306,0.0279069767442,56.672083918,64475.3998283,62987.770051,1487.62977728,1888.00762759,-400.377850315,64105,59511,3560.16765845,0.0383096535736,0.116275348719,-0.0422200056002,,,,,"2025-08-07T06:50:15.000+09:00",-2920,1265695,0,-0.00754147812971,0.00452488687783,-0.0422322775264,1,0.00924499229584,0.0323574730354,0.0342406988534,0.114079749962,0.0224378548609,0.0284767364644,-0.00603888160354,0.0536978530686,27.6757343028,"test",55562.5,0.193250843645,1.03424069885,1.19325084364,15626539.8,15994721.25,0.9861170916,681667373,0.13543798708,67831.9156148,60378.0843852,0.79447943378,-224081,-617053,4832243,603059,769415,-4822584,-379948,-164808,161688,,,,,,,,,,,,,,,4.37773608506e-05,0.00612321562735,0.0215278713294,0.0154484330629,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-08-07T00:00:00.000+09:00",67700,67800,65100,65800,14185837,-0.00754147812971,0.0030487804878,0.0362204724409,55.6073384682,64679.1844701,63196.0833805,1483.10108953,1807.02631998,-323.925230452,64220,59970,3498.72711142,0.0381655551118,0.117926128333,-0.348965441019,,,,,"2025-08-08T06:50:15.000+09:00",9732,57248,0,0.00759878419453,-0.00455927051672,-0.0577507598784,0,0.0211161387632,0.0407239819005,0.0246029274369,0.0972152743038,0.022539530236,0.0274624060787,-0.00492287584274,0.0531721445504,27.5621297478,"test",56167.5,0.17149597187,1.02460292744,1.17149597187,14552603.6,16018019.8,0.885617396977,667481536,0.133786468412,68006.6079808,60433.3920192,0.708629993919,1243897,530107,5150204,-126661,286177,-4427021,-868626,-627357,-110162,,,,,,,,,,,,,,,0.00923661878467,0.00288740370135,-0.0167780969144,-0.0104288818311,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-08-08T00:00:00.000+09:00",65400,66500,64700,66300,7358920,0.00759878419453,0.0780487804878,0.0940594059406,56.4877243922,64928.5407054,63426.0031301,1502.53757531,1746.12857104,-243.590995734,64505,60504,3377.3894606,0.0365337439699,0.10855370559,-1.48122796531,,,,,"2025-08-11T06:50:15.000+09:00",2757,516972,0,0.0512820512821,-0.0588235294118,-0.078431372549,0,-0.00607902735562,0.0273556231003,0.0278273002093,0.0957953193177,0.0226627085266,0.0263367808604,-0.00367407233385,0.0509410175053,26.913368917,"test",56749.1666667,0.168299093966,1.02782730021,1.16829909397,12319769,15623307.9,0.471021889033,674840456,0.209532976048,68006.1283895,61003.8716105,0.756345926268,-6161465,-2571013,924377,4861204,2464063,-1167268,1410554,274781,836242,,,,,,,,,,,,,,,-0.00547452039855,0.00429381616014,0.0130733045931,0.00330496803439,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-08-11T00:00:00.000+09:00",67800,70000,66000,69700,25625569,0.0512820512821,0.0839813374806,0.155887230514,62.0056353633,65662.6113661,63890.743639,1771.86772713,1751.27640226,20.5913248705,64975,61047,3421.86164199,0.0377882124555,0.111983460447,1.59285137322,,,,,"2025-08-12T06:50:15.000+09:00",-3855,1808471,0,-0.0545193687231,-0.183644189383,-0.107604017217,0,0.0226244343891,0.0603318250377,0.0727202770296,0.141743247006,0.0254213447221,0.0251259168187,0.000295427903451,0.049094141205,28.2110567968,"test",57380.8333333,0.214691316787,1.07272027703,1.21469131679,14454594.6,16083291.3,1.593303791,700466025,0.334270616612,68613.0626713,61336.9373287,1.14938408529,-2003527,-377609,-138126,1486121,828708,-970295,792746,-163323,1625532,,,,,,,,,,,,,,,-0.00100934265002,0.0031880583736,0.0522913939321,0.0480939929085,,,1,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-08-12T00:00:00.000+09:00",62300,70600,62300,65900,23608649,-0.0545193687231,0.0154083204931,0.0138461538462,53.7947145673,65699.1326944,64039.5774435,1659.5552509,1732.93217199,-73.3769210891,65020,61565,3770.30009613,0.0365348777489,0.112592509802,1.37113238011,,,,,"2025-08-13T06:50:15.000+09:00",-1300,-2984540,0,0.01062215478,-0.13808801214,-0.0500758725341,0,-0.106169296987,0.119081779053,0.0135342971393,0.0704133842281,0.0251829324871,0.0262963910772,-0.00111345859012,0.0572124445543,28.0730174064,"test",57900,0.13816925734,1.01353429714,1.13816925734,17310328.6,15874097.2,1.48724357061,676857376,0.176773057683,68680.3824937,61359.6175063,0.620206016929,-2554698,-6751252,-2361658,1483721,5014673,341319,1137281,1980549,2533160,,,,,,,,,,,,,,,-0.00525762683323,-0.00573997659666,-0.0492617418899,-0.0487793921264,,,0,1,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-08-13T00:00:00.000+09:00",65900,67200,65200,66600,8285426,0.01062215478,0.00452488687783,0.0455259026688,54.9774561272,65837.7276645,64229.2383736,1608.48929088,1708.04359577,-99.5543048882,65165,62084,3643.85008926,0.0362478217701,0.112621261484,-1.25446696055,,,,,"2025-08-14T06:50:15.000+09:00",-1299,-228647,0,-0.0165165165165,-0.0675675675676,-0.0825825825826,0,0,0.0303490136571,0.0220210235556,0.0727401584949,0.024151490854,0.0256463002368,-0.00149480938271,0.0547124638027,27.0364684823,"test",58447.5,0.139484152445,1.02202102356,1.13948415244,15812880.2,15629746.2,0.530106240625,685142802,0.248181016529,68834.4822523,61495.5177477,0.695531671954,-3862313,-6209245,-5508007,2643096,4504100,2163024,1073792,1728521,3324104,,,,,,,,,,,,,,,0.0108028126185,0.00856056194948,-0.000180657838568,0.00206159283049,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-08-14T00:00:00.000+09:00",66500,66500,64400,65500,8622341,-0.0165165165165,-0.00455927051672,0.0298742138365,52.6947758314,65785.7695623,64323.3688645,1462.4006978,1658.91501618,-196.514318371,65260,62508,3540.71794003,0.0364855617349,0.110334729248,-1.13271586468,,,,,"2025-08-18T06:50:15.000+09:00",58499,-110598,0,-0.0473282442748,-0.0442748091603,-0.0702290076336,0,-0.0015015015015,0.0315315315315,0.0036775973031,0.0478658731682,0.0223267282108,0.0253269468118,-0.00300021860108,0.0540567624432,27.0596726051,"test",58910.8333333,0.111849829545,1.0036775973,1.11184982954,14700181,15437114.5,0.558546158351,676520461,0.263756416395,68860.2222154,61659.7777846,0.533331275911,241015,-1380491,1209126,-809216,146153,-2991255,441808,1147111,2189428,,,,,,,,,,,,,,,0.000400078154802,0.00142488637759,-0.0169165946713,-0.0179414028941,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-08-18T00:00:00.000+09:00",65700,66800,60000,62400,10897390,-0.0473282442748,-0.0588235294118,-0.0414746543779,46.7976766307,65264.8819373,64180.8970967,1083.98484058,1543.92898106,-459.944140478,65125,62849,3773.52380146,0.0376572845201,0.117019460057,-0.73217347245,,,,,"2025-08-19T06:50:15.000+09:00",-3147,-355758,0,-0.088141025641,0.0560897435897,-0.0592948717949,1,0.0030534351145,0.103816793893,-0.0418426103647,-0.00714410730481,0.0173715519323,0.0247424516195,-0.00737089968715,0.0604731378439,27.2453544233,"test",59300.8333333,0.0522617726002,0.958157389635,1.0522617726,15407875,15342897.95,0.710256304612,665623071,0.188209714971,68935.4461681,61314.5538319,0.142430324458,1035964,446177,133158,-1512772,-1359303,-2539418,277541,847536,2669409,,,,,,,,,,,,,,,-0.014998480931,-0.0211098299929,-0.0323297633438,-0.0262184142819,,,0,1,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-08-19T00:00:00.000+09:00",62800,63800,51500,56900,34681976,-0.088141025641,-0.183644189383,-0.171761280932,38.5539210808,63977.9770239,63641.5713859,336.405638014,1302.42431245,-966.018674434,64535,63035,4382.55781564,0.0397766646107,0.152143398692,2.65612726722,,,,,"2025-08-27T09:16:45.000+09:00",4087,-827486,0,-0.00175746924429,0.112478031634,0.108963093146,1,0.00641025641026,0.197115384615,-0.118307894941,-0.097326881891,0.00591222562414,0.0228897067214,-0.0169774810973,0.077022105723,28.3107813065,"test",59616.6666667,-0.0455689124965,0.881692105059,0.954431087503,17219156.4,15815442.65,2.19291845113,630941095,-0.00682690028913,69444.2871173,59625.7128827,-0.277607809198,4885725,680007,9907,-4194979,-1177000,-1929289,-627551,308224,2203938,,,,,,,,,,,,,,,-0.00809497431766,-0.0126433180878,-0.0800460513234,-0.0754977075532,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-08-20T00:00:00.000+09:00",54500,58300,51100,56800,62950718,-0.00175746924429,-0.13808801214,-0.0926517571885,38.4213966478,62873.6728664,63134.7883202,-261.115453887,989.71635918,-1250.83181307,64245,63210,4583.80368595,0.0352668535605,0.184124830137,3.67689605848,,,,,"2025-08-21T06:50:15.000+09:00",-4691,-779537,0,0.0933098591549,0.119718309859,0.080985915493,1,-0.0421792618629,0.126537785589,-0.115884504631,-0.101408005062,-0.00459710306139,0.0174245837884,-0.0220216868498,0.0807007691188,28.905154329,"test",59882.5,-0.0514758067883,0.884115495369,0.948524193212,25087570.2,17612425.85,3.57422188948,567990377,-0.108159640598,70159.5498561,58330.4501439,-0.129380103403,1198894,2373101,1749104,-916888,-2254456,-2984581,-246831,-237001,1778104,,,,,,,,,,,,,,,-0.00681249920674,-0.0131351845271,0.00505502996245,0.0113777152828,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-08-21T00:00:00.000+09:00",57200,63300,56900,62100,40491336,0.0933098591549,-0.0675675675676,-0.0327102803738,48.5212670815,62754.6462715,63058.1373336,-303.491062027,731.074874939,-1034.56593697,64140,63412,4720.67485124,0.0407860062803,0.186720348464,1.62341936458,,,,,"2025-08-22T06:50:15.000+09:00",-26722,31952,0,0.00805152979066,0.0112721417069,-0.0177133655395,1,0.00704225352113,0.112676056338,-0.0318054256314,-0.0206900902037,-0.00488713465422,0.0117725422695,-0.0166596769238,0.0760173083935,28.5530998512,"test",60225.8333333,0.0311189827178,0.968194574369,1.03111898272,31528752.2,19059532.9,2.12446633464,608481713,-0.0240219213347,70128.1215753,58151.8784247,0.329662777019,1198894,2373101,1749104,-916888,-2254456,-2984581,-246831,-237001,1778104,,,,,,,,,,,,,,,0.00372193770786,-0.000475816926223,0.0895879214471,0.0937856760812,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-08-22T00:00:00.000+09:00",62900,63400,61500,62600,15219650,0.00805152979066,-0.0442748091603,-0.033950617284,49.365020269,62730.8545375,63024.2012348,-293.346697327,526.190560486,-819.537257813,64030,63558,4519.19807615,0.0407708391747,0.187922673904,-0.281334304181,,,,,"2025-08-25T06:50:15.000+09:00",3,-451950,0,0.0527156549521,-0.0127795527157,-0.0239616613419,0,0.0128824476651,0.0305958132045,-0.0223332812744,-0.0150728468485,-0.00468604947807,0.00840560000776,-0.0130916494858,0.0721916625583,27.5826184712,"test",60555,0.0337709520271,0.977666718726,1.03377095203,32848214,18940295.15,0.803559283499,623701363,-0.0304686038644,70046.344405,58013.655595,0.381157069499,2522516,6831006,6543439,-2043552,-6045951,-6265339,-740803,-967059,-73430,,,,,,,,,,,,,,,0.00859078090485,0.00678040244969,-0.000539251114189,0.00127112734097,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-08-25T00:00:00.000+09:00",63300,66200,62700,65900,21350014,0.0527156549521,0.0560897435897,0.0122887864823,54.648367142,63218.4153778,63237.2233655,-18.8079876922,417.19085085,-435.998838542,64070,63792,4453.54107071,0.0424103873275,0.189005251541,0.158263268402,,,,,"2025-08-26T06:50:15.000+09:00",10410,1133729,0,-0.0394537177542,-0.0895295902883,-0.0561456752656,0,0.0111821086262,0.055910543131,0.028562509755,0.0330448959117,-0.000285401937667,0.00633066541503,-0.00661606735269,0.0675802893886,27.9724566739,"test",60993.3333333,0.0804459503771,1.02856250975,1.08044595038,34938738.8,19260643.05,1.10847877428,645051377,-0.0133295887024,70124.7832331,58015.2167669,0.651120191223,421867,860859,-2083355,-1858139,-2225923,-1986526,1204765,1071181,3951162,,,,,,,,,,,,,,,0.0129799635816,0.0198208329606,0.0397356913705,0.0328948219915,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-08-26T00:00:00.000+09:00",67300,67300,62500,63300,19110868,-0.0394537177542,0.112478031634,-0.00783699059561,50.2037088471,63230.9668582,63241.8734866,-10.9066284321,331.571354994,-342.477983426,64045,63836,4478.28813709,0.0431106879985,0.189340596222,-0.0325439609266,,,,,"2025-08-27T06:50:15.000+09:00",-5571,-1407942,0,0.00473933649289,-0.0505529225908,0.00157977883096,0,0.0212443095599,0.0728376327769,-0.0116324459365,-0.00839651607244,-0.000172300607143,0.00523809407573,-0.00541039468287,0.0707470479793,27.8214083446,"test",61339.1666667,0.0319670683495,0.988367554064,1.03196706835,31824517.2,19538404.45,0.978118149253,625940509,-0.0273562691042,70108.1592425,57981.8407575,0.438563381712,218213,1555350,-1880821,-1785346,-2527030,-1782459,1259623,745081,3578559,,,,,,,,,,,,,,,-0.00950197204863,0.00456128919075,-0.0299517457055,-0.0440150069449,,,0,1,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-08-27T00:00:00.000+09:00",63700,64800,62700,63600,11850706,0.00473933649289,0.119718309859,-0.0185185185185,50.7019317409,63287.7411877,63268.4013765,19.3398111982,269.125046235,-249.785235036,63985,63946,4308.41041301,0.0429844301855,0.189289111508,-0.583925511257,,,,,"2025-08-28T06:50:15.000+09:00",-5841,153874,0,-0.0125786163522,-0.0110062893082,0.0424528301887,0,0.00631911532385,0.0331753554502,-0.00601703524263,-0.00541081537547,0.000304085081733,0.00423152588419,-0.00392744080246,0.0677423020914,27.3482667512,"test",61732.5,0.030251488276,0.993982964757,1.03025148828,21604514.8,19526012.5,0.606918898572,637791215,-0.0280082684573,70040.8318999,57929.1681001,0.468212459794,-3398611,-1453330,-1875723,1408744,-442228,-1466348,2174251,1834743,3388531,,,,,,,,,,,,,,,0.00245332393941,7.48446972532e-05,0.00228601255348,0.00466449179564,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-08-28T00:00:00.000+09:00",62800,63700,62500,62800,7003681,-0.0125786163522,0.0112721417069,-0.0141287284144,49.2858055428,63212.7040819,63233.7049782,-21.0008963415,211.099857719,-232.100754061,63940,63990,4086.3810978,0.0429082666228,0.190083607465,-0.944603840952,,,,,"2025-08-29T06:50:15.000+09:00",-16979,39367,0,-0.015923566879,0.0111464968153,0.0175159235669,1,-0.0125786163522,0.0188679245283,-0.017829214889,-0.0185966557275,-0.000334409177412,0.00336146270254,-0.00369587187995,0.0650697627038,26.8096567784,"test",62101.6666667,0.0112450014761,0.982170785111,1.01124500148,14906983.8,19468789,0.359738913396,630787534,-0.0251513486535,70016.9729307,57863.0270693,0.406203301133,844077,506042,700931,-616377,-1925412,-2191060,-62029,1255983,1590180,,,,,,,,,,,,,,,0.00287403205362,-0.00410367709425,-0.0154526484058,-0.00847493925795,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-08-29T00:00:00.000+09:00",63400,63600,61500,61800,8642771,-0.015923566879,-0.0127795527157,-0.0579268292683,47.4998748037,62995.3649924,63127.5046095,-132.139617105,142.451962754,-274.59157986,63750,64016,3944.49673367,0.0424858957267,0.191218195547,-0.766894346574,,,,,"2025-09-01T06:50:15.000+09:00",-7342,-147732,0,-0.0291262135922,0.00323624595469,0.0129449838188,1,0.00955414012739,0.0334394904459,-0.0305882352941,-0.0346163459135,-0.00213818150656,0.00230504794101,-0.00444322944757,0.0638268079882,27.0038924504,"test",62393.3333333,-0.0095095629875,0.969411764706,0.990490437013,13591608,18923151.65,0.456729997194,622144763,-0.100383952163,69845.0799831,57654.9200169,0.340034912961,33744,-933422,1976027,-18521,-501999,-3083505,85885,1571769,1129713,,,,,,,,,,,,,,,-0.00322558442209,-0.00190373608206,-0.0126979824569,-0.0140198307969,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-09-01T00:00:00.000+09:00",61700,62700,59100,60000,12546398,-0.0291262135922,-0.0895295902883,-0.0243902439024,44.3823478668,62534.5396089,62895.8376014,-361.297992437,41.7019717161,-402.999964153,63675,64010,3919.88982412,0.0406976379534,0.195969867378,-0.450977107689,,,,,"2025-09-02T06:50:15.000+09:00",-4399,16535,0,0.00166666666667,0.0183333333333,0.0533333333333,1,-0.00161812297735,0.0582524271845,-0.057714958775,-0.0626464614904,-0.00602163320729,0.000695032861935,-0.00671666606922,0.0653314970687,27.3470440116,"test",62637.5,-0.0421073637996,0.942285041225,0.9578926362,11830884.8,18624316.9,0.673656814763,609598365,-0.0859492462781,69914.1906526,57435.8093474,0.205490647377,2689388,814191,1064017,-1891754,-475843,-2216882,-887652,-257674,1179395,,,,,,,,,,,,,,,-0.0135216148097,-0.0149452259352,-0.0156045987825,-0.0141809876571,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-09-02T00:00:00.000+09:00",59900,61300,59600,60100,7088614,0.00166666666667,-0.0505529225908,-0.0653188180404,44.599888589,62159.9950537,62688.7385198,-528.743466074,-72.387115842,-456.356350232,63465,63830,3761.32626525,0.0393217597071,0.202347404724,-0.813824254087,,,,,"2025-09-03T06:50:15.000+09:00",-24199,-50915,0,0.0465890183028,0.0349417637271,0.0349417637271,1,-0.00166666666667,0.0283333333333,-0.0530213503506,-0.0584364718784,-0.00879772822087,-0.00120444452316,-0.00759328369771,0.0625844636482,26.7777655133,"test",62845.8333333,-0.0436915732944,0.946978649649,0.956308426706,9426434,18231175.55,0.388818262463,616686979,-0.109366910791,69885.9890204,57044.0109796,0.237968715621,240725,528554,3184627,78106,-61960,-3539782,-316627,-320267,482292,,,,,,,,,,,,,,,0.00936069209305,0.0114649681529,-0.00769402542638,-0.0097983014862,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-09-03T00:00:00.000+09:00",60400,63100,60400,62900,13203925,0.0465890183028,-0.0110062893082,-0.0308166409861,50.4445824623,62273.8419685,62704.3875183,-430.545549795,-144.018802633,-286.526747162,63365,63714,3706.94581774,0.0407012303852,0.201710855726,-0.384137676025,,,,,"2025-09-04T06:50:15.000+09:00",-23167,229490,0,0.00953895071542,-0.00476947535771,0.0206677265501,0,0.00499168053245,0.044925124792,-0.00733843604514,-0.0127758420441,-0.0068449213004,-0.00228964710068,-0.00455527419972,0.0589339557669,27.4453261345,"test",63093.3333333,-0.00306424344886,0.992661563955,0.996935756551,9697077.8,18424872.85,0.716635881696,629890904,-0.0977043404671,69755.7041866,56974.2958134,0.463619032705,1538500,4003689,-1212134,-216669,-2127412,-55399,-1226394,-1828876,1373944,,,,,,,,,,,,,,,0.00380475042161,0.00353904282116,0.0427842678812,0.0430499754817,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-09-04T00:00:00.000+09:00",63300,64500,62400,63500,12954497,0.00953895071542,0.0111464968153,-0.0422322775264,51.622387652,62462.4816657,62763.3217762,-300.840110547,-175.383064215,-125.457046331,63225,63682,3592.16397361,0.0404552121174,0.197658515306,-0.39093384488,,,,,"2025-09-05T06:50:15.000+09:00",-1839,22177,0,-0.0236220472441,-0.0377952755906,0.0236220472441,0,0.00635930047695,0.033386327504,0.00434954527481,-0.00285795044126,-0.00473763953617,-0.00276193801914,-0.00197570151703,0.0565695113955,27.4357487294,"test",63285,0.00339732954097,1.00434954527,1.00339732954,10887241,18283964.3,0.708516861412,642845401,-0.10616398983,69473.4798151,56976.5201849,0.522005352353,1766890,1737004,3054988,-380531,-239997,-3200472,-1168273,-1363918,391070,,,,,,,,,,,,,,,0.00515321471414,0.0108055872793,0.00438573600128,-0.00126663656385,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-09-05T00:00:00.000+09:00",62700,63200,61400,62000,7158767,-0.0236220472441,0.00323624595469,-0.0577507598784,48.5177718485,62391.3306402,62706.7794224,-315.448782241,-203.396207821,-112.05257442,63035,63656,3485.58083264,0.040729369317,0.195260171212,-0.779415627416,,,,,"2025-09-08T06:50:15.000+09:00",-781,-366696,0,-0.0145161290323,-0.0177419354839,0.209677419355,0,-0.0125984251969,0.0283464566929,-0.0164194495122,-0.0260148297097,-0.00508788358453,-0.0032805839971,-0.00180729958743,0.0562190456877,26.8187379814,"test",63396.6666667,-0.022030600978,0.983580550488,0.977969399022,10590440.2,17932610.8,0.399203834837,635686634,-0.0886510680308,69189.1124462,56880.8875538,0.415909888789,757857,1252667,2698587,26172,-17267,-3386949,-762760,-1168912,588158,,,,,,,,,,,,,,,0.00134027736556,0.00742469767326,-0.0249623246097,-0.0310467449174,,,0,1,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-09-08T00:00:00.000+09:00",61500,61900,60500,61100,6565626,-0.0145161290323,0.0183333333333,-0.078431372549,46.7028855409,62192.6643878,62587.7587245,-395.09433662,-241.73583358,-153.358503039,62775,63552,3343.75363031,0.0407500827974,0.191740784365,-0.817599491294,,,,,"2025-09-09T06:50:15.000+09:00",7908,-562500,0,0.0180032733224,-0.0392798690671,0.276595744681,0,-0.00806451612903,0.0225806451613,-0.0266825965751,-0.0385825780463,-0.00646635575482,-0.00395639662161,-0.00250995913321,0.054725918663,26.7176255605,"test",63511.6666667,-0.0379720261369,0.973317403425,0.962027973863,9394285.8,17892946.1,0.366939349356,629121008,-0.127758301357,68793.2638693,56756.7361307,0.360840265865,-816378,497923,4132953,518026,282368,-4398577,200558,-740666,163948,,,,,,,,,,,,,,,0.00451465155751,0.00887355188563,-0.0190307805898,-0.0233896809179,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-09-09T00:00:00.000+09:00",61200,62700,60200,62200,8717600,0.0180032733224,0.0349417637271,-0.107604017217,49.20388684,62193.7929436,62559.035856,-365.242912425,-266.437249349,-98.8056630756,62400,63442,3283.48551386,0.039136987384,0.163844448448,-0.600461512584,,,,,"2025-09-10T06:50:15.000+09:00",7173,424414,0,0.0064308681672,0.0144694533762,0.199356913183,1,0.00163666121113,0.0409165302782,-0.00320512820513,-0.0195769364144,-0.00587207254702,-0.00428355706349,-0.00158851548353,0.0527891561713,27.0189648074,"test",63530,-0.0209349913427,0.996794871795,0.979065008657,9720083,17047547.65,0.511369739448,637838608,-0.183684534239,67511.9467916,57288.0532084,0.480437981052,-389528,1106751,4668987,104936,-213167,-4581657,122403,-924888,-279273,,,,,,,,,,,,,,,0.012566817514,0.00759833862692,0.00543645580839,0.0104049346955,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-09-10T00:00:00.000+09:00",62200,63100,61700,62600,8884682,0.0064308681672,-0.00476947535771,-0.0500758725341,50.1204962972,62256.2863369,62562.070237,-305.783900165,-274.306579512,-31.4773206525,62235,63436,3148.9508343,0.0374940916206,0.156054871994,-0.534464729083,,,,,"2025-09-11T06:50:15.000+09:00",68678,330024,0,-0.0239616613419,-0.0191693290735,0.346645367412,0,0,0.0225080385852,0.00586486703623,-0.0131786367362,-0.00488472683969,-0.00438189424141,-0.000502832598282,0.0503027289824,27.0443597854,"test",63605,-0.0158006446034,1.00586486704,0.984199355397,8856234.4,16311349.3,0.544693258454,646723290,-0.0923715305392,67091.0374793,57378.9625207,0.537582082259,1425580,1139747,6678865,-876727,-677325,-5747397,-567398,-509916,-1116521,,,,,,,,,,,,,,,0.0167114001319,0.00991731529303,-0.0102805319647,-0.00348644712583,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-09-11T00:00:00.000+09:00",62400,63000,60700,61100,11426860,-0.0239616613419,-0.0377952755906,-0.0825825825826,46.7161272323,62078.3961312,62453.768738,-375.372606797,-294.519784969,-80.8528218276,61960,63438,3088.31148899,0.0376753782621,0.143361883337,-0.364762997168,,,,,"2025-09-12T06:50:15.000+09:00",110961,-166504,0,-0.00327332242226,-0.00163666121113,0.364975450082,0,-0.00319488817891,0.0367412140575,-0.0138799225307,-0.036854881932,-0.00614357785265,-0.00482029107969,-0.00132328677296,0.0505451962191,27.2717444275,"test",63613.3333333,-0.0395095367847,0.986120077469,0.960490463215,8550707,16468421,0.693864943093,635296430,-0.151339257115,66401.3511458,57518.6488542,0.403182615856,1259623,-9344,9254889,-658466,4433,-7700139,-618874,-191267,-1528718,,,,,,,,,,,,,,,0.00895149538547,0.00211284513806,-0.0329131567273,-0.0260745064799,,,0,1,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-09-12T00:00:00.000+09:00",61000,61400,58400,60900,15361680,-0.00327332242226,-0.0177419354839,-0.0702290076336,46.2648989522,61897.1044187,62338.6747574,-441.570338696,-323.929895715,-117.640442981,61730,63428,3082.00352549,0.0375586374233,0.134495143357,-0.105320483358,,,,,"2025-09-15T06:50:15.000+09:00",29557,1270985,0,-0.0361247947455,0.00328407224959,0.307060755337,1,-0.00163666121113,0.0490998363339,-0.0134456504131,-0.0398562149209,-0.00725074447777,-0.00531904590664,-0.00193169857112,0.050607611256,27.5643751084,"test",63620,-0.0427538509903,0.986554349587,0.95724614901,10191289.6,16805387.95,0.914092554466,619934750,-0.168355860538,65881.1925997,57578.8074003,0.400028729087,-286244,62650,4141728,181213,-58126,-3591228,91728,-70400,-629353,,,,,,,,,,,,,,,0.0153519526344,0.014758733049,-0.0186252750567,-0.0180320554713,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-09-15T00:00:00.000+09:00",61000,61200,58600,58700,13721112,-0.0361247947455,-0.0392798690671,-0.0592948717949,41.5147299251,61405.2422004,62069.1432939,-663.901093447,-391.924135261,-271.976958186,61545,63408,3047.57470224,0.0369712595356,0.141058599261,-0.236113480342,,,,,"2025-09-16T06:50:15.000+09:00",21925,-1343544,0,0.0749574105622,0.0596252129472,0.383304940375,1,0.00164203612479,0.0426929392447,-0.0462263384515,-0.0742493060813,-0.011310069735,-0.00667673143545,-0.00463333829959,0.0519177973125,27.4146412324,"test",63593.3333333,-0.0769472691058,0.953773661548,0.923052730894,11622386.8,16946574.05,0.809668783762,606213638,-0.175284493564,65885.7257458,57204.2742542,0.172289823566,-456470,1499655,5186431,315056,-880295,-3919569,176823,-533651,-1217239,,,,,,,,,,,,,,,0.00346631169122,0.00662275109789,-0.0395911064367,-0.0427475458434,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-09-16T00:00:00.000+09:00",59300,63500,59300,63100,21200005,0.0749574105622,0.0144694533762,0.108963093146,52.1061036879,61665.9741696,62145.5030499,-479.528880292,-409.445084267,-70.0837960247,61855,63400,3172.7479378,0.0350933256339,0.12365636741,0.376447796015,,,,,"2025-09-17T06:50:15.000+09:00",-9712,3858642,0,-0.026941362916,0.00475435816165,0.275752773376,1,0.0102214650767,0.0715502555366,0.0201277180503,-0.00473186119874,-0.00759950681921,-0.00648882859378,-0.00111067822543,0.050281266843,27.921988024,"test",63493.3333333,-0.00619487610248,1.02012771805,0.993805123898,14118867.8,16272475.5,1.30281376057,627413643,-0.010838707362,65679.3823031,58030.6176969,0.662771383891,-1257099,-876915,3112065,1465880,1365377,-2039280,-53878,-367548,-955045,,,,,,,,,,,,,,,0.0124174201936,-0.000996845277885,0.0625399903685,0.0759542558401,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-09-17T00:00:00.000+09:00",63100,63100,60800,61400,9908405,-0.026941362916,-0.0191693290735,0.080985915493,48.4549909779,61625.0550666,62090.2806018,-465.225535167,-420.601174447,-44.6243607201,62085,63284,3110.40879938,0.0357862798947,0.0984771081455,-0.490010223601,,,,,"2025-09-18T06:50:15.000+09:00",-10373,-940292,0,-0.00651465798046,0.0798045602606,0.28664495114,1,0,0.0364500792393,-0.0110332608521,-0.029770558119,-0.00757696311347,-0.00685018199425,-0.00072678111922,0.0506581237684,27.134059059,"test",63371.6666667,-0.0311127475475,0.988966739148,0.968887252452,14323612.4,13620359.85,0.727470133618,617505238,0.181767815041,65141.9756296,59028.0243704,0.387961161128,2180125,817195,5122959,-324972,493629,-2999312,-1633471,-1136473,-2015993,,,,,,,,,,,,,,,-0.0104997072141,-0.00740749436514,-0.0164416557019,-0.0195338685509,,,0,1,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-09-18T00:00:00.000+09:00",61500,62500,60600,61000,9093127,-0.00651465798046,-0.00163666121113,-0.0177133655395,47.6096586815,61528.8927486,62009.5190757,-480.626327048,-432.606204967,-48.0201220805,62030,63214,3023.951028,0.0294566158831,0.0997350651481,-0.663900511857,,,,,"2025-09-19T06:50:15.000+09:00",20014,-1297429,0,0.0016393442623,0.0475409836066,0.254098360656,1,0.00162866449511,0.0309446254072,-0.016604868612,-0.0350238871136,-0.00787912011554,-0.00709190499946,-0.000787215116073,0.0495729676721,27.0416585546,"test",63303.3333333,-0.0363856563635,0.983395131388,0.963614343636,13856865.8,12050449.4,0.754588206478,608412111,-0.000288794208787,65123.2830456,58936.7169544,0.33351022444,-5309015,-5068983,-2835281,5568541,5346712,3185736,-278459,-193236,-492438,,,,,,,,,,,,,,,0.0140329290444,0.0136955519024,-0.0205475870248,-0.0202102098828,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-09-19T00:00:00.000+09:00",62400,63800,60600,61100,10707751,0.0016393442623,0.00328407224959,-0.0239616613419,47.8545818062,61462.9092489,61942.1472923,-479.238043455,-441.932572665,-37.3054707902,61955,63166,3036.52595457,0.0293969877264,0.100300946726,-0.253760518586,,,,,"2025-09-22T06:50:15.000+09:00",60774,-944098,0,0.0180032733224,0.0245499181669,0.324058919804,1,0.0229508196721,0.0524590163934,-0.0138003389557,-0.0327074692081,-0.0078435031662,-0.00723293899615,-0.000610564170052,0.0496976424643,27.2067455749,"test",63266.6666667,-0.0342465753425,0.986199661044,0.965753424658,12926080,11824854.45,0.905529200827,619119862,-0.0193723356992,65062.0725772,58847.9274228,0.362410680994,-2200930,-2791601,-2409706,2613018,3797182,3219790,-507248,-966524,-634067,,,,,,,,,,,,,,,-0.0046398751914,0.00700026834362,0.0062792194537,-0.00536092408132,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-09-22T00:00:00.000+09:00",62600,64200,62100,62200,15879261,0.0180032733224,0.0596252129472,-0.0561456752656,50.5908777757,61576.307826,61961.2474929,-384.939666926,-430.533991517,45.5943245914,61770,63198,3041.05981496,0.0271236949219,0.0820159102772,1.09612191056,,,,,"2025-09-23T06:50:15.000+09:00",27706,1306440,0,0.0192926045016,0.016077170418,0.318327974277,1,0.0245499181669,0.0343698854337,0.00696130807836,-0.0157916389759,-0.00618874062582,-0.00692176835236,0.000733027726549,0.0488916368964,27.6186347549,"test",63198.3333333,-0.0157968300852,1.00696130808,0.984203169915,13357709.8,11551316.8,1.3746710678,634999123,-0.0435112904184,64303.0613889,59236.9386111,0.584877532357,-2518357,-1244692,1567077,2103945,2282518,1208748,286829,-1026467,-2558458,,,,,,,,,,,,,,,0.0067948822143,0.0130342598278,0.0112083911081,0.00496901349459,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-09-23T00:00:00.000+09:00",62200,64400,61600,63400,15663486,0.0192926045016,0.00475435816165,0.00157977883096,53.4599843787,61856.8758527,62067.8217527,-210.945899936,-386.616373201,175.670473265,61775,63260,3023.84125675,0.0261279824953,0.0824115322089,1.16401776212,,,,,"2025-09-24T06:50:15.000+09:00",-7748,1414789,0,0.0457413249211,-0.018927444795,0.375394321767,0,0,0.0450160771704,0.0263051396196,0.00221308883971,-0.00332722239647,-0.00609805005049,0.00277082765402,0.0476946570465,27.6240619695,"test",63126.6666667,0.00432991868201,1.02630513962,1.00432991868,12250406,11378947.7,1.37653203204,650662609,0.108630871025,64320.4862011,59229.5137989,0.819192459047,4359941,548057,1306447,-3629567,251265,1341515,-721713,-861071,-2473774,,,,,,,,,,,,,,,0.00505672235596,-0.00245894139714,0.0142358821456,0.0217515458987,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-09-24T00:00:00.000+09:00",63400,66400,62600,66300,25056644,0.0457413249211,0.0798045602606,0.0424528301887,59.5700293619,62540.4334139,62381.3164377,159.116976194,-277.469703322,436.586679516,61910,63286,3079.28116698,0.0279331664417,0.101314037004,2.74704036393,,,,,"2025-09-25T06:50:15.000+09:00",20299,1542575,0,-0.0361990950226,-0.0316742081448,0.405731523379,0,0,0.0599369085174,0.0709093845905,0.0476250671555,0.00239995439207,-0.00418506339852,0.00658501779059,0.046444663152,28.138594756,"test",63183.3333333,0.0493273542601,1.07090938459,1.04932735426,15280053.8,12039244.6,2.08124719054,675719253,0.157518346292,65046.1760155,58773.8239845,1.19989694111,21986,-4949740,1010891,-478632,3643522,1332414,491748,1158695,-2316570,,,,,,,,,,,,,,,-0.0040301876834,-0.0129212001697,0.0497715126045,0.0586625250908,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-09-25T00:00:00.000+09:00",65900,67000,63500,63900,16470526,-0.0361990950226,0.0475409836066,0.0175159235669,53.3299902173,62749.597504,62493.8115163,255.785987679,-170.818565122,426.604552801,61965,63290,3109.33251219,0.0290223145736,0.104373241674,0.844888583776,,,,,"2025-09-26T06:50:15.000+09:00",32812,-1839128,0,-0.0203442879499,0.0172143974961,0.411580594679,1,-0.00603318250377,0.052790346908,0.0312273057371,0.00963817348712,0.00400291060531,-0.00267321698156,0.00667612758687,0.0486593507386,27.6821576789,"test",63231.6666667,0.0105695985661,1.03122730574,1.01056959857,16755533.6,12512586.85,1.31631661761,659248727,0.113730251551,65198.7439602,58731.2560398,0.799188807745,-5189116,-1124793,-4466116,3082405,-203618,4907530,2008748,1260740,-487681,,,,,,,,,,,,,,,-0.000296647024601,-0.00982646874347,-0.035902447998,-0.0263726262792,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-09-26T00:00:00.000+09:00",64700,65800,62100,62600,11027543,-0.0203442879499,0.0245499181669,0.0129449838188,50.2589220026,62726.5825034,62501.67733,224.905173456,-91.6738174062,316.578990862,62005,63270,3151.52304704,0.0291689829393,0.104648474946,-0.347670507156,,,,,"2025-09-29T06:50:15.000+09:00",16872,-569906,0,0.00958466453674,0.198083067093,0.418530351438,1,0.0125195618153,0.0579029733959,0.00959600032255,-0.0105895369053,0.00359273440025,-0.00146443797774,0.00505717237798,0.0503438186428,27.2604271674,"test",63251.6666667,-0.0103027588206,1.00959600032,0.989697241179,16819492,12631825.45,0.872996784483,648221184,0.103217152197,65249.3643445,58760.6356555,0.591697469337,-8780943,-6031956,-7508240,5185315,2823562,6545351,3323786,2969963,764127,,,,,,,,,,,,,,,-0.0245051294831,-0.0202820007508,0.00416084153315,-6.2287199171e-05,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-09-29T00:00:00.000+09:00",63200,64200,62100,63200,7316336,0.00958466453674,0.016077170418,0.0533333333333,51.6430288942,62799.4159644,62553.4049351,246.011029281,-24.1368480687,270.14787735,62165,63232,3076.41425796,0.0283751436322,0.101254303333,-1.06225800834,,,,,"2025-09-30T06:50:15.000+09:00",4002,117788,0,-0.0158227848101,0.23417721519,0.420886075949,1,0.00958466453674,0.0335463258786,0.016649239926,-0.000506072874494,0.00389257957723,-0.000381912152987,0.00427449173022,0.0486774407906,26.8596797943,"test",63310,-0.0017374822303,1.01664923993,0.99826251777,15106907,12370322.35,0.591442631242,655537520,0.185682934123,65312.2368834,59017.7631166,0.664429948929,-3995035,-6426418,-5673532,1138888,2678465,4363056,2635227,3507093,1206309,,,,,,,,,,,,,,,0.013337074172,0.0137932685976,-0.00375240963523,-0.00420860406082,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-09-30T00:00:00.000+09:00",62900,63400,61900,62200,6832542,-0.0158227848101,-0.018927444795,0.0349417637271,49.1864358127,62707.1981237,62527.2267918,179.971331945,16.6847879339,163.286544011,62270,63102,2963.81323954,0.0286706413874,0.0963995398582,-1.15771894166,,,,,"2025-10-01T06:50:15.000+09:00",5966,-181654,0,0.032154340836,0.199356913183,0.41961414791,1,-0.00474683544304,0.0237341772152,-0.00112413682351,-0.0142943171373,0.00289342977403,0.000268244179002,0.00262518559503,0.0476497305392,26.7753176226,"test",63288.3333333,-0.0171964290417,0.998875863176,0.982803570958,13340718.2,12357518.75,0.55290565511,648704978,0.12954865636,65271.3996735,59268.6003265,0.48833877397,-528257,-6012991,-5235098,-1207743,2218206,3621681,1663334,3645787,1492280,,,,,,,,,,,,,,,-0.00192643411508,-0.00557451783964,-0.013896350695,-0.0102482669705,,,0,1,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-10-01T00:00:00.000+09:00",62400,65600,62200,64200,12822659,0.032154340836,-0.0316742081448,0.0206677265501,53.9087480814,62936.8599509,62651.1359183,285.724032528,70.4926368527,215.231395675,62335,63134,2994.96943671,0.0277077164837,0.0997060235409,0.101517903296,,,,,"2025-10-02T06:50:15.000+09:00",-5855,2119438,0,0.01246105919,0.31308411215,0.266355140187,1,0.0032154340836,0.0546623794212,0.0299189861234,0.0168847213863,0.00445053010168,0.00109801615035,0.00335251395132,0.046650614279,27.4364828879,"test",63238.3333333,0.0152070210579,1.02991898612,1.01520702106,10893921.2,12338455.45,1.03924344923,661527637,0.128203781779,65442.5874887,59227.4125113,0.800072002281,2561686,-3492256,-6485054,-2863871,438323,3898149,299953,2778168,2290474,,,,,,,,,,,,,,,0.00911931320446,0.0039786695804,0.0230350276316,0.0281756712556,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-10-02T00:00:00.000+09:00",64400,66300,63800,65000,12867982,0.01246105919,0.0172143974961,0.0236220472441,55.6829009682,63254.2661123,62825.1258503,429.140261959,142.222161874,286.918100085,62410,63150,2959.61447695,0.0277579007301,0.105234392454,0.111939476806,,,,,"2025-10-10T06:50:15.000+09:00",172160,506210,0,0.153846153846,0.283076923077,0.230769230769,1,0.00311526479751,0.0389408099688,0.0414997596539,0.0292953285827,0.00660215787629,0.0021880332596,0.00441412461669,0.0455325304146,27.4523953174,"test",63246.6666667,0.0277221460947,1.04149975965,1.02772214609,10173412.4,12334129.7,1.04328252686,674395619,0.127898030779,65693.8392165,59126.1607835,0.8943554829,831549,-405753,-6608873,-902005,-1305945,3841582,156899,1655244,2531481,,,,,,,,,,,,,,,0.0270210050842,0.0105401376961,-0.0145599458941,0.00192092149396,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-10-10T00:00:00.000+09:00",66000,75200,64800,75000,38760153,0.153846153846,0.198083067093,0.209677419355,70.8087537847,65061.302095,63726.9683799,1334.33371508,380.644472515,953.689242565,63060,63354,3491.07058574,0.0426595135519,0.202489095619,3.38658673401,,,,,"2025-10-13T06:50:15.000+09:00",-37272,5135957,0,0.04,0.0613333333333,0.0306666666667,1,0.0153846153846,0.16,0.189343482398,0.183824225779,0.0177911162011,0.00507525963353,0.0127158565675,0.0465476078098,28.6981466849,"test",63438.3333333,0.182250479468,1.1893434824,1.18225047947,15719934.4,13914199,2.78565463955,713155772,0.278381594226,69444.4811849,56675.5188151,1.43507989563,-3411080,-643128,-9404035,2221856,-745253,5817365,940094,1262095,3195134,,,,,,,,,,,,,,,0.0172968068951,0.00613403570383,0.136549346951,0.147712118142,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-10-13T00:00:00.000+09:00",74000,78500,71800,78000,34196514,0.04,0.23417721519,0.276595744681,73.7079579648,67051.8710035,64784.2299814,2267.64102205,758.043782423,1509.59723963,63905,63612,3720.27982961,0.0427206969456,0.28301739776,2.26254767927,,,,,"2025-10-14T06:50:15.000+09:00",-32864,-1059094,0,-0.0435897435897,0.0410256410256,0.0307692307692,1,-0.0133333333333,0.0893333333333,0.220561771379,0.226183738917,0.0290723207956,0.00971851003106,0.0193538107645,0.0476958952515,28.6120983727,"test",63728.3333333,0.223945393206,1.22056177138,1.22394539321,21095970,15295743.4,2.23568826344,747352286,0.386484248945,72948.1134019,54861.8865981,1.27932230713,-4134245,-3631466,-9802921,3046313,2345748,6426436,931150,1074091,3021066,,,,,,,,,,,,,,,-0.00721486733507,0.00116348066877,0.0472148673351,0.0388365193312,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-10-14T00:00:00.000+09:00",80700,80700,74500,74600,26518938,-0.0435897435897,0.199356913183,0.199356913183,65.7391625182,68213.1216183,65511.3240569,2701.79756146,1146.79453823,1555.00302323,64525,63828,3897.40269893,0.0444448543307,0.313862268389,1.20834699314,,,,,"2025-10-15T06:50:15.000+09:00",-37717,232681,0,0.130026809651,0.0790884718499,0.0536193029491,1,0.0346153846154,0.0794871794872,0.156141030608,0.168766058783,0.0362171254887,0.0153725809414,0.0208445445473,0.0522440040071,28.3132654634,"test",63966.6666667,0.166232412715,1.15614103061,1.16623241271,25033249.2,16185810.3,1.63840657394,720833348,0.256381171105,74650.9814339,54399.0185661,0.997482642337,-12241435,-12118931,-18460780,9272042,9173840,13008688,2853012,2844922,5262090,,,,,,,,,,,,,,,-0.00634389253881,-0.0145614707899,-0.0372458510509,-0.0290282727998,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-10-15T00:00:00.000+09:00",75200,84900,75200,84300,27930245,0.130026809651,0.31308411215,0.346645367412,74.2818648575,70688.0259847,66903.0778304,3784.9481543,1674.42526144,2110.52289286,65610,64218,4354.73107757,0.0515365144379,0.403594710291,1.23428153605,,,,,"2025-10-16T06:50:15.000+09:00",21738,1181346,0,-0.0106761565836,-0.0628706998814,-0.0640569395018,0,0.00804289544236,0.130026809651,0.284865112026,0.312716060917,0.0448985546181,0.0198626958653,0.0250358587528,0.0516575454042,28.4873578538,"test",64288.3333333,0.311279910818,1.28486511203,1.31127991082,28054766.4,17138088.45,1.62971763633,748763593,0.297700362843,78849.9244711,52370.0755289,1.20581973639,-7494382,-10699196,-18323997,5266866,7385484,11960958,2264194,3226336,6026726,,,,,,,,,,,,,,,0.0268037879617,0.0197650832586,0.10322302169,0.110261726393,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-10-16T00:00:00.000+09:00",58100,86600,58100,83400,18830109,-0.0106761565836,0.283076923077,0.364975450082,72.4761552673,72643.7142948,68125.0720652,4518.64222956,2243.26865507,2275.37357449,66725,64612,6079.39314346,0.0510977237103,0.454131347036,0.152811297084,,,,,"2025-10-17T06:50:15.000+09:00",90377,-974940,0,-0.0455635491607,-0.0827338129496,0.00119904076739,0,-0.310794780546,0.338078291815,0.24990633196,0.290781898099,0.0541803624648,0.0268977056963,0.0272826567685,0.0728944021998,28.0823712776,"test",64616.6666667,0.290688676812,1.24990633196,1.29068867681,29247191.8,17508250.9,1.07549915223,729933484,0.270264158712,81875.9570655,51574.0429345,1.0502952694,-5834817,-10297832,-16897361,4376954,7624707,11461856,1536383,2453575,5176323,,,,,,,,,,,,,,,0.0249064878817,0.000797946155981,-0.0355826444653,-0.0114741027396,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-10-17T00:00:00.000+09:00",82000,83600,76200,79600,19475368,-0.0455635491607,0.0613333333333,0.307060755337,65.2625119784,73713.9120956,68975.066727,4738.84536853,2742.38399776,1996.46137077,67660,64892,6173.72220464,0.0527379322318,0.469635869607,0.203735490063,,,,,"2025-10-20T06:50:15.000+09:00",-9015,-508166,0,0.0201005025126,0.0163316582915,-0.0163316582915,1,-0.0167865707434,0.0887290167866,0.176470588235,0.226653516612,0.059533233273,0.0344520602734,0.0250811729996,0.0775593241789,28.0694304174,"test",64883.3333333,0.2268173645,1.17647058824,1.2268173645,25390234.8,17713935.3,1.09943768396,710458116,0.255514555255,83547.7814688,51772.2185312,0.8757604554,-699957,-9407808,-18874493,380699,7332683,13208174,175777,2080605,5346139,,,,,,,,,,,,,,,0.000138726966655,-0.00678291214569,-0.0457022761273,-0.038780637015,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-10-20T00:00:00.000+09:00",80300,82300,79400,81200,10301243,0.0201005025126,0.0410256410256,0.383304940375,66.7625698795,74865.617927,69880.6173399,4985.00058717,3190.90731564,1794.09327153,68785,65286,5939.88490431,0.0514309618784,0.475968939669,-0.82704832922,,,,,"2025-10-21T06:50:15.000+09:00",49423,-801942,0,-0.00862068965517,0.00985221674877,-0.0270935960591,1,0.00879396984925,0.036432160804,0.180489932398,0.243758233006,0.0613916328469,0.0392968881237,0.0220947447232,0.073151291925,27.4524456517,"test",65151.6666667,0.246322682971,1.1804899324,1.24632268297,20611180.6,17542941.85,0.587201570186,720759359,0.326472384106,85154.7617576,52415.2382424,0.879205274452,-162730,-6727681,-18030257,956209,5295380,12602111,-626036,1669150,5223867,,,,,,,,,,,,,,,0.0175518620178,0.0188821928008,0.00254864049474,0.00121830971176,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-10-21T00:00:00.000+09:00",81200,83800,79500,80500,14093113,-0.00862068965517,0.0790884718499,0.275752773376,65.431324645,75732.4459382,70667.2382776,5065.20766061,3565.76738464,1499.44027597,69655,65610,5822.75026829,0.0499762775916,0.485517007277,-0.353871545013,,,,,"2025-10-22T06:50:15.000+09:00",27513,-965965,0,-0.0186335403727,0.0832298136646,-0.0546583850932,1,0,0.0529556650246,0.15569592994,0.226947111721,0.0629218342933,0.0442952470141,0.0186265872792,0.0723323014694,27.7572092597,"test",65348.3333333,0.231860032135,1.15569592994,1.23186003214,18126015.6,17187597.25,0.819958298709,706666246,0.230551722406,86564.3435709,52745.6564291,0.820680692142,915132,2858735,-14725130,62034,-1585301,10058010,-771681,-1171118,4458520,,,,,,,,,,,,,,,0.00239862216851,-0.00373385706293,-0.0110193118237,-0.00488683259224,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-10-22T00:00:00.000+09:00",79700,80000,77100,79000,11004778,-0.0186335403727,-0.0628706998814,0.28664495114,62.552928467,76235.1465631,71284.4798867,4950.66667643,3842.74724299,1107.91943344,70535,65892,5649.6966777,0.0496726069403,0.480079030267,-0.716789961864,,,,,"2025-10-23T06:50:15.000+09:00",10952,-409621,0,-0.0316455696203,0.179746835443,-0.0481012658228,1,-0.00993788819876,0.0360248447205,0.120011341887,0.198931585018,0.0626666667902,0.0486423701645,0.0140242966258,0.071515147819,27.4910432315,"test",65621.6666667,0.203870672796,1.12001134189,1.2038706728,14740922.2,17242415.9,0.638238751682,695661468,0.226639440938,87466.1872,53603.8128,0.74998247022,4489327,2575901,-16565291,-2666488,-600671,10866658,-1611771,-1795360,5367839,,,,,,,,,,,,,,,0.0156491903427,0.0076217765043,-0.0342827307154,-0.026255316877,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-10-23T00:00:00.000+09:00",78200,78200,75500,76500,12074957,-0.0316455696203,-0.0827338129496,0.254098360656,57.9752926426,76275.8932457,71670.8147099,4605.07853582,3995.21350156,609.865034258,71310,66096,5496.146915,0.0504829770628,0.463571159929,-0.619207511759,,,,,"2025-10-24T06:50:15.000+09:00",-44865,-584190,0,0.0575163398693,0.17908496732,0.0222222222222,1,-0.0101265822785,0.0341772151899,0.0727808161548,0.157407407407,0.0601971050434,0.0522250130923,0.00797209195109,0.0718450577125,27.5516902162,"test",65826.6666667,0.162143001823,1.07278081615,1.16214300182,13389891.8,17391507.4,0.694301921178,683586511,0.216123876646,87838.6297073,54781.3702927,0.657000310731,3567770,2674906,-9153472,-2298833,-1380407,4734737,-1219891,-1087124,4282435,,,,,,,,,,,,,,,-0.0098154327854,-0.00809873172951,-0.0218301368349,-0.0235468378907,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-10-24T00:00:00.000+09:00",77400,81000,77100,80900,16622800,0.0575163398693,0.0163316582915,0.324058919804,63.0942858959,76987.2942848,72354.4580647,4632.83622011,4122.73804527,510.098174844,72300,66398,5424.99356393,0.0513386891269,0.451856868581,-0.125948382499,,,,,"2025-10-27T06:50:15.000+09:00",39771,-447235,0,0.0135970333745,0.097651421508,-0.10630407911,1,0.0117647058824,0.0509803921569,0.118948824343,0.218410193078,0.0572662079124,0.0509609152691,0.00630529264332,0.0670580168595,27.927254908,"test",66095,0.223995763674,1.11894882434,1.22399576367,12819378.2,17687259.85,0.939817707263,700209311,0.229231236742,88634.6257992,55965.3742008,0.763244475439,2574167,6132859,-9950033,-1816717,-3782717,5628275,-826214,-2173109,4139554,,,,,,,,,,,,,,,0.0249716556236,0.0126715823997,0.0325446842457,0.0448447574696,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-10-27T00:00:00.000+09:00",82000,83200,80900,82000,11790866,0.0135970333745,0.00985221674877,0.318327974277,64.2661685759,77758.4797795,73068.9426525,4689.53712696,4236.09786161,453.439265349,73290,66712,5201.77973794,0.0513364201291,0.441131369771,-0.666368881128,,,,,"2025-10-28T06:50:15.000+09:00",76293,-467435,0,0.0634146341463,0.0951219512195,-0.119512195122,1,0.0135970333745,0.0284301606922,0.118842952654,0.229164168366,0.057189477158,0.0516597300196,0.0055297471384,0.0634363382675,27.5973102481,"test",66376.6666667,0.235373876362,1.11884295265,1.23537387636,13117302.8,17482840.1,0.674425089548,712000177,0.220218950581,89455.2590452,57124.7409548,0.769404900213,3434538,6173169,-10612396,-1956485,-3513365,6806228,-1481852,-2651176,3599158,,,,,,,,,,,,,,,0.0256850661789,0.0222176926213,-0.0120880328043,-0.00862065924674,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-10-28T00:00:00.000+09:00",81900,87500,81900,87200,23861515,0.0634146341463,0.0832298136646,0.375394321767,69.2388282647,79211.0213519,74115.6876412,5095.33371064,4407.94503141,687.388679227,74480,67062,5230.22404237,0.0524035027992,0.445131106831,0.690769189688,,,,,"2025-10-29T06:50:15.000+09:00",7400,484980,0,0.0688073394495,0.0126146788991,-0.159403669725,1,-0.00121951219512,0.0682926829268,0.170784103115,0.300289284543,0.0584327260395,0.0505498283419,0.00788289769756,0.0599796335134,28.3637370779,"test",66766.6666667,0.306040938592,1.17078410311,1.30604093859,15070983.2,17892741.55,1.33358629997,735861692,0.238082807942,91056.6824184,57903.3175816,0.883671463293,1695483,3455257,-11817930,-1502680,-2945121,6861624,-294003,-609446,4710145,,,,,,,,,,,,,,,-0.0080191351108,0.00066467264872,0.0714337692571,0.0627499614976,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-10-29T00:00:00.000+09:00",87300,97400,87300,93200,42326703,0.0688073394495,0.179746835443,0.405731523379,73.7738225124,81363.1719131,75529.3404085,5833.83150458,4693.12232605,1140.70917853,75825,67608,5585.20803934,0.0532620545482,0.474964611239,2.3430063113,,,,,"2025-10-30T06:50:15.000+09:00",47782,2019179,0,-0.0321888412017,-0.127682403433,-0.159871244635,0,0.00114678899083,0.115825688073,0.229146060007,0.378535084605,0.0625947586328,0.0503553897644,0.0122393688683,0.0599271248857,29.0034317221,"test",67240,0.386079714456,1.22914606001,1.38607971446,21335368.2,18756244.5,2.25667259776,778188395,0.273160072103,93832.0958236,57817.9041764,0.982448701618,1172876,2816408,-8799143,-1751427,-2867656,4355480,507238,-54100,4155044,,,,,,,,,,,,,,,0.0176390942572,-0.00189305878446,0.0511682451923,0.070700398234,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-10-30T00:00:00.000+09:00",93000,95700,89100,90200,23342919,-0.0321888412017,0.17908496732,0.411580594679,68.3481298478,82722.6839265,76616.0559338,6106.62799265,4975.82345937,1130.80453328,77140,68080,5657.69317939,0.0530628527338,0.471146240584,0.420383544401,,,,,"2025-10-31T06:50:15.000+09:00",7754,-2645241,0,-0.0155210643016,-0.113082039911,-0.135254988914,0,-0.00214592274678,0.0708154506438,0.169302566762,0.32491186839,0.0677009755283,0.0551643399043,0.012536635624,0.0627238711684,28.3755889473,"test",67681.6666667,0.332709497895,1.16930256676,1.33270949789,23588960.6,19099864.15,1.22215104865,754845476,0.250255049589,95312.1104993,58967.8895007,0.859341860718,-2481571,123828,-7904851,125123,-1089409,3848946,2101822,670537,3692232,,,,,,,,,,,,,,,0.00140646631464,-0.0119011967746,-0.0335953075164,-0.0202876444271,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-10-31T00:00:00.000+09:00",89600,91500,88200,88800,11343440,-0.0155210643016,0.097651421508,0.418530351438,65.9119544274,83657.6556301,77518.5703091,6139.08532099,5208.47583169,930.609489302,78450,68546,5489.28652372,0.0528954554211,0.447612987345,-0.770985454721,,,,,"2025-11-03T06:50:15.000+09:00",33269,-1378071,0,0.0112612612613,-0.129504504505,-0.134009009009,0,-0.00665188470067,0.0365853658537,0.131931166348,0.295480407318,0.0691338437049,0.0586540071137,0.0104798365912,0.0618162896815,27.6382920902,"test",68068.3333333,0.304571386597,1.13193116635,1.3045713866,22533088.6,19115659,0.593410878484,743502036,0.249221991248,96007.6194286,60892.3805714,0.794743830224,-5091155,-4210065,-8128142,3676985,2548581,5353294,1312198,1528966,2698557,,,,,,,,,,,,,,,0.00504295442256,0.0107312035561,-0.0205640187241,-0.0262522678577,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-11-03T00:00:00.000+09:00",88700,90300,88700,89800,9530964,0.0112612612613,0.0951219512195,0.420886075949,66.8216444386,84602.631687,78428.3058418,6174.32584524,5401.6458344,772.68001084,79780,69094,5211.48034345,0.0528818538483,0.419817848327,-0.973227516488,,,,,"2025-11-04T06:50:15.000+09:00",58590,-548558,0,-0.0167037861915,-0.104677060134,-0.167037861915,0,-0.00112612612613,0.018018018018,0.125595387315,0.299678698585,0.0687564125305,0.0601519580668,0.0086044544637,0.0580343022656,27.4753966791,"test",68540,0.310183834257,1.12559538732,1.31018383426,22081108.2,19226390.4,0.495723003731,753033000,0.253545980217,96526.5339698,63033.4660302,0.799166383268,-1628320,-2246450,-6432428,1458202,547031,4674794,358758,1786510,1878575,,,,,,,,,,,,,,,0.027844187462,0.0156926767508,-0.0165829262007,-0.00443141548959,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-11-04T00:00:00.000+09:00",88800,91900,86400,88300,12093620,-0.0167037861915,0.0126146788991,0.41961414791,64.0600826715,85171.4575813,79159.5424461,6011.91513524,5523.69969457,488.215440666,81085,69722,5232.08889035,0.052911239775,0.371083108298,-0.762665130228,,,,,"2025-11-05T06:50:15.000+09:00",-25146,-341137,0,-0.079275198188,-0.109852774632,-0.14382785957,0,-0.011135857461,0.0612472160356,0.0889806992662,0.266458219787,0.0680851091193,0.0625560554311,0.00552905368818,0.0592535548171,27.6966839854,"test",68940,0.280823904845,1.08898069927,1.28082390484,19727529.2,19489444.3,0.620521540473,740939380,0.236626556869,96129.6369182,66040.3630818,0.739786444805,1835441,263786,-5541153,-1116517,-703246,3940172,-441322,523218,1587576,,,,,,,,,,,,,,,-0.0237169784953,0.0131430758296,0.00701319230377,-0.0298468620212,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-11-05T00:00:00.000+09:00",87000,88000,79200,81300,25018010,-0.079275198188,-0.127682403433,0.266355140187,53.043198767,84575.8487227,79318.0948575,5257.75386517,5470.51052869,-212.75666352,81940,70212,5508.36825533,0.0569458561384,0.314860372376,0.510130848259,,,,,"2025-11-06T06:50:15.000+09:00",-35765,-1360182,0,-0.0159901599016,-0.029520295203,-0.0221402214022,0,-0.0147225368063,0.0996602491506,-0.00781059311691,0.157921722782,0.0646710192518,0.0672879523824,-0.00261693313062,0.0677536070766,28.341007819,"test",69213.3333333,0.174629165864,0.992189406883,1.17462916586,16265790.6,20099211.85,1.24472592193,715921370,0.135313099354,94839.8294562,69040.1705438,0.475193470496,6183286,800345,-4506542,-5009527,-709519,3207638,-997282,24446,1401322,,,,,,,,,,,,,,,-0.0284637070752,-0.0266358720874,-0.0508114911128,-0.0526393261006,,,0,1,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-11-06T00:00:00.000+09:00",86500,87500,79000,80000,19799828,-0.0159901599016,-0.113082039911,0.230769230769,51.2794189476,83871.8719961,79368.6063495,4503.26564657,5277.06155227,-773.795905696,82690,70570,5722.05623709,0.0573065358255,0.250791460834,-0.0680003566752,,,,,"2025-11-07T06:50:15.000+09:00",-5263,-1767760,0,-0.03375,0.04375,-0.015,1,0.0639606396064,0.10455104551,-0.0325311404039,0.133626186765,0.0562908205821,0.0659632694033,-0.0096724488212,0.0715257029636,28.0909657224,"test",69441.6666667,0.152046081843,0.967468859596,1.15204608184,15557172.4,20445804.15,0.968405441759,696121542,0.053130517246,93058.9729482,72321.0270518,0.370286092295,2743317,2978438,-4520660,-2477183,-2055275,3099616,-426784,-742096,1294892,,,,,,,,,,,,,,,0.00550142092987,-0.00412467152313,-0.0214915808315,-0.0118654883785,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-11-07T00:00:00.000+09:00",77800,80900,74600,77300,17031827,-0.03375,-0.129504504505,0.0306666666667,47.7295897311,82860.8147659,79215.3762496,3645.43851637,4950.73694509,-1305.29842872,82805,70864,5763.33793444,0.0479045567257,0.243271192416,-0.27265564522,,,,,"2025-11-10T06:50:15.000+09:00",-5414,44537,0,0.0401034928849,0.012936610608,0.0362225097025,1,-0.0275,0.07875,-0.0664814926635,0.0908218559494,0.0471596185817,0.0640457560813,-0.0168861374996,0.0745580586603,27.9060435627,"test",69633.3333333,0.110100526568,0.933518507337,1.11010052657,16694849.8,19359387.85,0.879770947923,679089715,-0.0879833010836,92877.035544,72732.964456,0.22671859745,4240534,9595475,2110461,-3071934,-7452165,-1353618,-1076578,-1865558,-429096,,,,,,,,,,,,,,,-0.0180531237194,-0.0237816894352,-0.0156968762806,-0.00996831056482,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-11-10T00:00:00.000+09:00",79300,80600,77300,80400,9740472,0.0401034928849,-0.104677060134,0.0307692307692,51.8508985976,82482.2278789,79303.126157,3179.10172186,4596.40990044,-1417.30817858,82925,71154,5587.38522484,0.0479085987538,0.238669459298,-1.04142577135,,,,,"2025-11-11T06:50:15.000+09:00",7121,-838372,0,-0.0223880597015,-0.0174129353234,-0.044776119403,0,0.025873221216,0.0426908150065,-0.0304492010853,0.129943502825,0.0395410661923,0.0571692773687,-0.0176282111764,0.0694948411049,27.3865695896,"test",69868.3333333,0.150735908017,0.969550798915,1.15073590802,16736751.4,18136585.75,0.537062054251,688830187,-0.161337144176,92820.8324561,73029.1675439,0.372421041323,6343553,8772218,5971256,-4662198,-6829919,-4500873,-1733620,-2067932,-1263448,,,,,,,,,,,,,,,0.0302193355186,0.0131613462438,0.00988415736627,0.0269421466411,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-11-11T00:00:00.000+09:00",80500,80900,76900,78600,10315908,-0.0223880597015,-0.109852774632,0.0536193029491,49.414602576,81884.9620513,79251.042738,2633.91931338,4203.91178303,-1569.99246965,83125,71460,5474.00056592,0.047101854104,0.225251713774,-0.877093092998,,,,,"2025-11-12T06:50:15.000+09:00",14657,68503,0,0.00381679389313,-0.0318066157761,-0.0241730279898,0,0.00124378109453,0.0497512437811,-0.0544360902256,0.0999160369437,0.0335104238344,0.0534848827357,-0.0199744589014,0.0696437731033,27.4213247062,"test",70016.6666667,0.122589859557,0.945563909774,1.12258985956,16381209,17326434.25,0.595385516209,678514279,-0.122122845328,92487.0243537,73762.9756463,0.258332181747,6733967,7876964,14454742,-4932206,-5870964,-11104632,-1839497,-2140271,-3397617,,,,,,,,,,,,,,,0.00813848435152,-0.00459278437553,-0.030526544053,-0.017795275326,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-11-12T00:00:00.000+09:00",78300,79600,76500,78900,6023563,0.00381679389313,-0.029520295203,-0.0640569395018,49.8376461564,81425.7371204,79225.0395722,2200.69754818,3803.26893606,-1602.57138788,82855,71766,5304.42909693,0.0371585555059,0.229823766932,-1.28143444857,,,,,"2025-11-13T06:50:15.000+09:00",39020,-115439,0,0.0583016476553,-0.0468948035488,-0.0266159695817,0,-0.00381679389313,0.0394402035623,-0.0477339931205,0.0994064041468,0.0278922376195,0.048203662054,-0.0203114244345,0.0672297730916,26.8871260095,"test",70233.3333333,0.123398196488,0.952266006879,1.12339819649,12582319.6,16231100.15,0.371112428876,684537842,-0.197847805776,92376.0241046,73333.9758954,0.292301754698,4051802,7463991,13656645,-3336520,-5779158,-9957004,-950656,-1818932,-3643946,,,,,,,,,,,,,,,0.0107150075857,0.0251506892691,-0.00689821369261,-0.021333895376,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-11-13T00:00:00.000+09:00",78900,83900,78600,83500,14948549,0.0583016476553,0.04375,0.00119904076739,55.9243223864,81744.8544865,79541.7033076,2203.15117888,3483.24538462,-1280.09420574,82860,72180,5304.11273286,0.0393848919647,0.229839938143,-0.136961570907,,,,,"2025-11-14T06:50:15.000+09:00",-15515,147381,0,-0.0622754491018,-0.0634730538922,-0.074251497006,0,0,0.0671736375158,0.00772387159063,0.156830146855,0.0263850440585,0.0417155135883,-0.0153304695298,0.063522308178,27.8527267071,"test",70515,0.18414521733,1.00772387159,1.18414521733,11612063.8,16037022.15,0.932127477295,699486391,-0.0949275143328,92382.2686373,73337.7313627,0.533605437127,1547121,7576022,13353194,-954611,-5307347,-9832438,-556060,-2197208,-3355891,,,,,,,,,,,,,,,0.00487665014613,0.0130831430431,0.0534249975091,0.0452185046122,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-11-14T00:00:00.000+09:00",80200,81400,78100,78300,12385337,-0.0622754491018,0.012936610608,-0.0163316582915,48.7265493809,81214.8768732,79449.7252848,1765.15158837,3139.62662537,-1374.47503701,82795,72510,5310.96182337,0.0405212479509,0.232563787668,-0.41504602287,,,,,"2025-11-17T06:50:15.000+09:00",-14654,-1832201,0,0.00893997445722,-0.0766283524904,0.0178799489144,0,-0.0395209580838,0.0395209580838,-0.0542907180385,0.0798510550269,0.0225434430187,0.0400974026229,-0.0175539596042,0.0678283757774,27.6003267129,"test",70728.3333333,0.107052807691,0.945709281961,1.10705280769,10682765.8,15682520.6,0.789754231217,687101054,-0.0744684563016,92422.5594,73167.4406,0.266555582092,1061723,4698153,16216422,-358190,-3157220,-11843521,-609543,-1673236,-4182937,,,,,,,,,,,,,,,-0.0381381230174,-0.0222894911637,-0.0241373260844,-0.0399859579381,,,0,1,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-11-17T00:00:00.000+09:00",79200,80200,78400,79000,5907287,0.00893997445722,-0.0174129353234,-0.0270935960591,49.6657118447,80874.126585,79416.4123007,1457.71428425,2803.24415715,-1345.5298729,82685,72890,5067.32169313,0.0403168785754,0.235773510007,-1.17273701109,,,,,"2025-11-18T06:50:15.000+09:00",-21887,-294356,0,-0.0367088607595,-0.0860759493671,-0.0240506329114,0,0.0114942528736,0.0229885057471,-0.0445667291528,0.083824941693,0.0184520795474,0.035484103255,-0.0170320237076,0.0641433125712,26.868900363,"test",71005,0.112597704387,0.955433270847,1.11259770439,9916128.8,15462822.8,0.382031604217,693008341,-0.0897346440522,92432.4663375,72937.5336625,0.310976520851,-462447,657991,13356928,996119,-120841,-9917094,-491561,-576873,-3509471,,,,,,,,,,,,,,,0.0193639896599,0.00531239558971,-0.0104240152027,0.00362757886751,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-11-18T00:00:00.000+09:00",78000,79300,75000,76100,8717886,-0.0367088607595,-0.0318066157761,-0.0546583850932,45.9136128367,80139.6455719,79170.7521303,968.893441596,2436.37401404,-1467.48057244,82465,73210,5012.51300076,0.041055594659,0.245584440388,-0.782482351139,,,,,"2025-11-19T06:50:15.000+09:00",-50193,24008,0,-0.011826544021,-0.0367936925099,0.0157687253614,0,-0.0126582278481,0.0544303797468,-0.0771842599891,0.0394754814916,0.0127318454875,0.0320154272541,-0.0192835817666,0.0658674507327,27.2206908792,"test",71325,0.0669470732562,0.922815740011,1.06694707326,9596524.4,15194061.45,0.573769299847,684290455,-0.0736333437693,92591.0604383,72338.9395617,0.185711929196,2279676,3121731,14717738,-1500707,-1875848,-11395179,-848610,-1206321,-3432820,,,,,,,,,,,,,,,-0.0331674512441,-0.0265545548207,-0.00354140951538,-0.0101543059388,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-11-19T00:00:00.000+09:00",77600,77600,72500,75200,9744030,-0.011826544021,-0.0468948035488,-0.0481012658228,44.7828829571,79379.7000993,78876.6223429,503.077756425,2049.71476251,-1546.63700609,82275,73456,5018.76207214,0.0409440747192,0.255585709454,-0.648033085318,,,,,"2025-11-20T06:50:15.000+09:00",51551,-612447,0,0.0398936170213,0.0412234042553,0.00398936170213,1,0.0197109067017,0.0670170827858,-0.0859920996658,0.0237421041168,0.00668986378225,0.0272568452462,-0.0205669814639,0.0667388573422,27.3200718577,"test",71631.6666667,0.0498150259429,0.914007900334,1.04981502594,10340617.8,15131024.05,0.643976902542,674546425,-0.0697740051507,92789.1571227,71760.8428773,0.163548874272,2895029,3541380,14622124,-1814626,-1635326,-10991659,-1082662,-1805242,-3653828,,,,,,,,,,,,,,,-0.00609820873023,-0.00839877091157,-0.0057283352908,-0.00342777310945,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-11-20T00:00:00.000+09:00",76800,79500,76100,78200,8917023,0.0398936170213,-0.0634730538922,0.0222222222222,49.2678959357,79198.2077763,78826.5021693,371.705607002,1714.11293141,-1342.40732441,82360,73750,4967.42192413,0.0412886913774,0.251390847797,-0.721056488466,,,,,"2025-11-21T06:50:15.000+09:00",26917,17501,0,-0.0754475703325,-0.00255754475703,-0.0473145780051,0,0.0212765957447,0.0452127659574,-0.0505099562895,0.0603389830508,0.00475326863174,0.0219196027035,-0.0171663340717,0.0635220194901,27.270497631,"test",71900,0.0876216968011,0.949490043711,1.0876216968,9134312.6,14973127.35,0.5955351071,683463448,-0.000410946214252,92712.2751123,72007.7248877,0.299077982623,4118730,3229600,13907888,-2489313,-1655543,-10107574,-1522732,-1543545,-3812312,,,,,,,,,,,,,,,0.0191728739716,0.0236652435385,0.0207207430497,0.0162283734827,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-11-21T00:00:00.000+09:00",75000,76000,71200,72300,8746082,-0.0754475703325,-0.0766283524904,-0.10630407911,42.0363604176,78136.9450415,78343.0575642,-206.112522683,1330.06784059,-1536.18036328,81930,73956,5112.6060724,0.0424936688176,0.274279344016,-0.686546566734,,,,,"2025-11-24T06:50:15.000+09:00",41931,-608071,0,-0.00138312586445,0.0636237897649,0.0705394190871,1,-0.0409207161125,0.0613810741688,-0.117539362871,-0.0223916923576,-0.00285079561111,0.018396512318,-0.0212473079291,0.070713776935,27.1726957948,"test",72061.6666667,0.00330735249902,0.882460637129,1.0033073525,8406461.6,14579291.45,0.599897603391,674717366,-0.0874251848501,93165.8533276,70694.1466724,0.0714611200771,1786879,3846887,13930450,-1141666,-2659324,-10720128,-561145,-1157923,-3167751,,,,,,,,,,,,,,,-0.037851604929,-0.0313810345987,-0.0375959654035,-0.0440665357337,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-11-24T00:00:00.000+09:00",74000,74500,71700,72200,7933763,-0.00138312586445,-0.0860759493671,-0.119512195122,41.9240390721,77223.5688813,77888.0162631,-664.447381865,931.164796101,-1595.61217797,81440,74178,4947.41992437,0.0422961747844,0.294918056092,-0.750250607543,,,,,"2025-11-25T06:50:15.000+09:00",40709,-169550,0,0.0152354570637,0.0360110803324,0.084487534626,1,0.0235131396957,0.0387275242047,-0.113457760314,-0.0266655881798,-0.00920287232499,0.0128970193366,-0.0220998916616,0.0685238216672,27.0738333331,"test",72166.6666667,0.000461893764434,0.886542239686,1.00046189376,8811756.8,14386436.3,0.551475211411,666783603,-0.157150016366,93449.0632441,69430.9367559,0.115290559629,487637,4491464,11675223,-911708,-3543153,-9946882,358791,-954890,-1813185,,,,,,,,,,,,,,,-0.00186854767132,-0.0086926326755,0.000485421806869,0.00730950681105,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-11-25T00:00:00.000+09:00",74200,75300,72800,73300,6356438,0.0152354570637,-0.0367936925099,-0.159403669725,43.7059144521,76619.9428995,77548.1632066,-928.220307071,559.287775467,-1487.50808254,80745,74400,4815.46135835,0.039591162266,0.302248724293,-0.843540429998,,,,,"2025-11-26T06:50:15.000+09:00",-172,97142,0,0.0682128240109,0.031377899045,0.0641200545703,1,0.0277008310249,0.0346260387812,-0.0922038516317,-0.0147849462366,-0.0126633056899,0.00763011971988,-0.0202934254098,0.0656952436337,26.8672946034,"test",72333.3333333,0.0133640552995,0.907796148368,1.0133640553,8339467.2,13511182.45,0.470457565318,673140041,-0.232110147399,92947.5366215,68542.4633785,0.194940477095,2067890,3017814,14280295,-2273296,-2428132,-10878190,170129,-524806,-3348180,,,,,,,,,,,,,,,0.00304727435349,-0.000478725888562,0.0121881827102,0.0157141829523,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-11-26T00:00:00.000+09:00",75000,78400,73300,78300,9484446,0.0682128240109,0.0412234042553,-0.159871244635,51.0567356253,76878.4132227,77603.8548209,-725.441598249,302.341900724,-1027.78349897,80000,74714,4835.78554704,0.0395337732413,0.270245258978,-0.446379676727,,,,,"2025-11-27T06:50:15.000+09:00",20759,491987,0,-0.00383141762452,0.0153256704981,-0.029374201788,1,0.0231923601637,0.0695770804911,-0.02125,0.0479963594507,-0.00926489908364,0.00386132695688,-0.0131262260405,0.0617597132444,27.3334666336,"test",72578.3333333,0.0788343628723,0.97875,1.07883436287,8287550.4,11869069.6,0.799089256331,682624487,-0.402575396474,90809.8103591,69190.1896409,0.421367723229,1757148,2709006,14514722,-1815962,-2660660,-10784663,37915,-37346,-3637074,,,,,,,,,,,,,,,0.0267226228556,0.0248706236931,0.0414902011553,0.0433422003178,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-11-27T00:00:00.000+09:00",78300,79900,77000,78000,7311071,-0.00383141762452,-0.00255754475703,-0.135254988914,50.6295534533,77050.9650346,77633.1989083,-582.233873693,125.42674584,-707.660619534,79390,75052,4697.51515082,0.0391432714651,0.246001239481,-0.794533207179,,,,,"2025-11-28T06:50:15.000+09:00",57547,-433257,0,-0.0141025641026,0.0102564102564,-0.0487179487179,1,0,0.037037037037,-0.0175085023303,0.0392794329265,-0.00746453684222,0.00160803520308,-0.0090725720453,0.0602245532156,27.0693644383,"test",72831.6666667,0.0709627222591,0.98249149767,1.07096272226,7966360,11067477.2,0.660590563494,675313416,-0.35930528052,89155.0192012,69624.9807988,0.428827584905,2125848,2498582,16282642,-1659677,-2713517,-11731682,-447221,120621,-4362228,,,,,,,,,,,,,,,0.00657431321907,0.0031231477682,-0.0104057308436,-0.00695456539272,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-11-28T00:00:00.000+09:00",77900,78400,76100,76900,4350566,-0.0141025641026,0.0636237897649,-0.134009009009,49.0103407182,77027.7396447,77578.887878,-551.148233387,-9.88825000509,-541.259983382,78795,75372,4526.26406862,0.0391280836663,0.223407543618,-1.28685449306,,,,,"2025-12-01T06:50:15.000+09:00",42042,-665812,0,-0.0273081924577,0.0416124837451,-0.0130039011704,1,-0.00128205128205,0.0294871794872,-0.0240497493496,0.0202727803428,-0.00716707715717,-0.000128585825814,-0.00703849133136,0.0588590906192,26.536077665,"test",73083.3333333,0.0522234891676,0.97595025065,1.05222348917,7087256.8,10717833.5,0.405918416255,670962850,-0.338404146696,87596.6986997,69993.3013003,0.392350325508,-1303422,-72487,18068028,291471,-994995,-14263704,894099,930438,-3766279,,,,,,,,,,,,,,,-0.0151295113258,0.0370542917528,0.00102694722325,-0.0511568558554,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-12-01T00:00:00.000+09:00",77800,78600,74600,74800,5025718,-0.0273081924577,0.0360110803324,-0.167037861915,45.9866139803,76685.0104686,77373.0443315,-688.033862966,-145.517372597,-542.516490368,78045,75694,4488.673778,0.0391607637848,0.188644472981,-1.0725330494,,,,,"2025-12-02T06:50:15.000+09:00",6890,-266268,0,0.0106951871658,0.0267379679144,0.0133689839572,1,0.0117035110533,0.0520156046814,-0.0415785764623,-0.0118107115491,-0.00919831367601,-0.00194541941975,-0.00725289425626,0.0600090077273,26.6526520512,"test",73330,0.0200463657439,0.958421423538,1.02004636574,6505647.8,10492571.2,0.478978689227,665937132,-0.415035868425,85406.3789469,70683.6210531,0.279592925225,-1591599,629770,14551443,678254,-1070698,-11564611,823149,427012,-3172683,,,,,,,,,,,,,,,-0.00158407167542,0.0106391138089,-0.0257241207823,-0.0379473062667,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-12-02T00:00:00.000+09:00",73800,76800,73800,75600,5960557,0.0106951871658,0.031377899045,-0.14382785957,47.3200001891,76518.0857811,77241.7077144,-723.621933285,-261.138284735,-462.483648551,77410,75944,4382.33993672,0.039322577098,0.147832394956,-0.816418912254,,,,,"2025-12-03T06:50:15.000+09:00",-11682,-424697,0,0.0515873015873,0.0145502645503,0.00132275132275,1,-0.0133689839572,0.0401069518717,-0.0233819919907,-0.00452965342884,-0.00957171869425,-0.00345421011554,-0.00611750857871,0.0579674594804,26.8338860532,"test",73588.3333333,0.027336760809,0.976618008009,1.02733676081,6426471.6,10185918.05,0.585176217867,671897689,-0.338907551882,83131.8528468,71688.1471532,0.341834450442,-997152,-566460,13450049,-118561,-558782,-10733726,1049437,999929,-2871469,,,,,,,,,,,,,,,0.0190186130391,0.00654827728268,-0.0083234258733,0.00414690988309,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-12-03T00:00:00.000+09:00",77000,79700,76200,79500,10313395,0.0515873015873,0.0153256704981,-0.0221402214022,53.3641319555,76976.8418148,77408.9886244,-432.146809653,-295.339989718,-136.806819934,77320,76306,4362.17279838,0.0375938070763,0.14297991358,0.22094353389,,,,,"2025-12-04T06:50:15.000+09:00",24392,153609,0,-0.00880503144654,-0.0339622641509,0.0641509433962,0,0.0185185185185,0.0462962962963,0.0281945162959,0.0418577831363,-0.00543580892645,-0.00371496842413,-0.00172084050232,0.0548700980928,27.4324663944,"test",73865,0.0762878223787,1.0281945163,1.07628782238,6592261.4,9450687.3,1.09128518092,682211084,-0.178348330285,82847.603459,71792.396541,0.697192148113,1337530,-492105,13222272,-1169072,-348105,-10423249,-162746,729777,-2931743,,,,,,,,,,,,,,,0.0103556257556,0.00386678442946,0.0412316758317,0.0477205171578,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-12-04T00:00:00.000+09:00",79800,81200,78000,78800,9736970,-0.00880503144654,0.0102564102564,-0.015,52.2063426209,77257.3276894,77512.0265041,-254.698814673,-287.211754709,32.5129400359,77260,76662,4279.16045564,0.0374773657727,0.140699417211,0.254230233266,,,,,"2025-12-05T06:50:15.000+09:00",25966,-897385,0,0.0164974619289,-0.0190355329949,0.0774111675127,0,0.00377358490566,0.040251572327,0.0199326947968,0.027888654092,-0.00323221846032,-0.0036448192222,0.000412600761877,0.0543040666959,27.3661088148,"test",74120,0.0631408526713,1.0199326948,1.06314085267,7077441.2,8947544.4,1.08822818471,672474114,-0.13214479271,82695.2184869,71824.7815131,0.641668637951,1456557,-39521,13264683,-1345424,-756445,-10432852,-111939,762294,-2857838,,,,,,,,,,,,,,,-0.00192998538265,-0.0023390306971,-0.00687504606389,-0.00646600074945,,,1,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-12-05T00:00:00.000+09:00",79800,81500,78400,80100,8855068,0.0164974619289,0.0416124837451,0.0362225097025,54.1939602343,77694.661891,77703.7282445,-9.06635348273,-231.582674464,222.516320981,77400,77042,4194.93470881,0.0368124643504,0.144046128847,0.126976897609,,,,,"2025-12-08T06:50:15.000+09:00",20776,384085,0,-0.0411985018727,-0.00499375780275,0.0461922596754,0,0.0126903553299,0.0393401015228,0.0348837209302,0.039692635186,-0.000113187933617,-0.00289116946896,0.00277798153535,0.0523712198353,27.2875316415,"test",74421.6666667,0.0762994647616,1.03488372093,1.07629946476,7978341.6,8538706.45,1.03705028998,681329182,0.0131136198036,82974.5851864,71825.4148136,0.742170485313,314493,1051455,9524008,-359060,-1209313,-8020852,53947,159777,-1740944,,,,,,,,,,,,,,,0.0177584268129,-0.00547411892496,-0.00126096488396,0.0219715808539,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-12-08T00:00:00.000+09:00",78100,78100,76300,76800,5826257,-0.0411985018727,0.0267379679144,-0.044776119403,48.6616712016,77557.0216001,77636.7854116,-79.7638114845,-201.218901868,121.455090384,77220,77334,4166.72508675,0.0369200071672,0.1400001218,-0.989824410115,,,,,"2025-12-09T06:50:15.000+09:00",-16712,-782624,0,-0.00130208333333,0.00390625,0.0924479166667,1,-0.0249687890137,0.0224719101124,-0.00543900543901,-0.00690511288696,-0.00103859129537,-0.00262003778474,0.00158144648937,0.0542542329004,26.8268452473,"test",74683.3333333,0.0283418879714,0.994560994561,1.02834188797,8138449.4,8342995.7,0.698341124639,675502925,-0.0798709628965,82625.4047027,71814.5952973,0.461149994949,233474,1332968,7112193,-680005,-1706364,-6441056,369914,276542,-828209,,,,,,,,,,,,,,,0.0133656906623,0.00329822436577,-0.054564192535,-0.0444967262384,,,0,1,0
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-12-09T00:00:00.000+09:00",76700,77900,75300,76700,2739253,-0.00130208333333,0.0145502645503,-0.0241730279898,48.5000987408,77425.1721232,77567.3938996,-142.221776455,-189.419476785,47.1977003307,77125,77600,4054.81615198,0.0366112369501,0.139299359855,-1.88331390842,,,,,"2025-12-10T06:50:15.000+09:00",1331,-125525,0,0.0013037809648,0.00782268578879,0.105606258149,1,-0.00130208333333,0.0338541666667,-0.00551053484603,-0.0115979381443,-0.00185426044921,-0.00246961508195,0.000615354632735,0.0528659211471,26.0708528008,"test",74925,0.0236903570237,0.994489465154,1.02369035702,7494188.6,7964162.95,0.343947382443,672763672,-0.0361030219755,82496.7315644,71753.2684356,0.460441061238,-1420292,-462661,5110424,117744,-520140,-5382902,1160054,872911,141713,,,,,,,,,,,,,,,-0.00271971310637,0.00383707520021,0.00141762977304,-0.00513915853354,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-12-10T00:00:00.000+09:00",76700,78100,76400,76800,2489211,0.0013037809648,-0.0339622641509,-0.0266159695817,48.6835924789,77328.9917965,77510.5499071,-181.558110532,-187.847203535,6.28909300307,77020,77810,3886.61499827,0.0366003435726,0.137901666767,-1.76843123353,,,,,"2025-12-11T06:50:15.000+09:00",-661,15824,0,0.00651041666667,-0.0169270833333,0.139322916667,0,0,0.0221642764016,-0.00285640093482,-0.0129803367176,-0.00236403789755,-0.00244592712936,8.18892318109e-05,0.0506069661233,25.9764362699,"test",75161.6666667,0.021797458811,0.997143599065,1.02179745881,5929351.8,7787445.35,0.319644105111,675252883,-0.0596149223699,82330.5931872,71709.4068128,0.479286683027,709596,423521,6181802,-913492,-953733,-5597824,119371,441894,-670917,,,,,,,,,,,,,,,-0.00206344800956,0.0039190422505,0.00336722897436,-0.0026152612857,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-12-11T00:00:00.000+09:00",78000,79200,77100,77300,4672243,0.00651041666667,-0.0190355329949,-0.074251497006,49.6495824468,77324.5315201,77494.9536176,-170.422097509,-184.36218233,13.9400848206,76710,78078,3780.42821268,0.03408141521,0.114941534054,-1.01005033496,,,,,"2025-12-12T06:50:15.000+09:00",-58799,-97341,0,0.0310478654592,-0.0362225097025,0.131953428202,0,0.015625,0.02734375,0.00769130491461,-0.00996439457978,-0.00220468431447,-0.00238502176364,0.000180337449167,0.048905927719,26.6125990487,"test",75431.6666667,0.0247685543207,1.00769130491,1.02476855432,4916406.4,7273630.05,0.642353675934,679925126,-0.134467005234,81118.5825386,72301.4174614,0.566914931821,152374,28785,5717446,-345032,-705972,-5831477,98938,487419,-173211,,,,,,,,,,,,,,,-0.00589600967352,-0.000385026737968,0.0124064263402,0.00689544340463,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-12-12T00:00:00.000+09:00",78700,80400,77600,79700,5474020,0.0310478654592,-0.00499375780275,0.0178799489144,54.1145404388,77689.9882093,77658.2903867,31.6978226372,-141.150181336,172.848003973,76780,78420,3731.82619749,0.0320083263717,0.118508711337,-0.62751025447,,,,,"2025-12-15T06:50:15.000+09:00",95677,149853,0,-0.0326223337516,-0.0288582183187,0.117942283563,0,0.0181112548512,0.0362225097025,0.0380307371711,0.0163223667432,0.000397714211257,-0.0017710185864,0.00216873279766,0.0468234152759,26.801548687,"test",75745,0.0522146676348,1.03803073717,1.05221466763,4240196.8,6928064.2,0.790122585758,685399146,-0.0122827095049,81329.5494282,72230.4505718,0.820910899646,1303429,526275,5352130,-780808,-941888,-5805520,-590070,228894,161186,,,,,,,,,,,,,,,0.013754616092,0.00288881280493,0.0172932493673,0.0281590526543,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-12-15T00:00:00.000+09:00",76800,77600,76100,77100,4304510,-0.0326223337516,0.00390625,-0.0240506329114,49.0409017367,77599.2207925,77616.9355433,-17.7147507256,-116.463095214,98.7483444884,76685,78698,3722.41004052,0.0327910028725,0.115749925094,-1.06956112717,,,,,"2025-12-16T06:50:15.000+09:00",-79703,-990345,0,0.00259403372244,0.0155642023346,0.164721141375,1,-0.0363864491844,0.0188205771644,0.00541174936428,-0.0203054715495,-0.000229763303835,-0.00151054598202,0.00128078267819,0.0482802858693,26.5280324278,"test",76051.6666667,0.0137844886152,1.00541174936,1.01378448862,3935847.4,6847925.35,0.628585999408,681094636,-0.0869876962079,81123.1415029,72246.8584971,0.546753804461,-371202,-181155,6273047,78835,-194893,-6515108,143460,215440,-35896,,,,,,,,,,,,,,,-0.0183746244445,0.00158960462586,-0.0142477093071,-0.0342119383774,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-12-16T00:00:00.000+09:00",77100,79000,73400,77300,7621947,0.00259403372244,0.00782268578879,0.0157687253614,49.4336448195,77553.1868244,77593.4588363,-40.2720118991,-101.224878551,60.952866652,76745,79000,3856.52360906,0.0317334323547,0.115638289881,0.353184928054,,,,,"2025-12-17T06:50:15.000+09:00",-9015,389946,0,-0.0232858990944,0.00905562742561,0.218628719276,1,0,0.0726329442283,0.00723174148153,-0.0215189873418,-0.000520983336341,-0.00130950683766,0.000788523501319,0.049890344231,27.1019916414,"test",76288.3333333,0.013261092784,1.00723174148,1.01326109278,4912386.2,6793128.4,1.12200838129,688716583,0.0325779798303,81182.3302784,72307.6697216,0.56253760315,-1560928,-111851,1876842,278406,-545310,-4052364,1323849,651214,1999248,,,,,,,,,,,,,,,-0.0223586328623,-0.0242003344588,0.0249526665847,0.0267943681813,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-12-17T00:00:00.000+09:00",78100,78500,74800,75500,3971897,-0.0232858990944,-0.0169270833333,0.00398936170213,45.9976710017,77237.3119284,77438.3878114,-201.075883053,-121.195079452,-79.8808036018,76760,79226,3845.34335127,0.0320667453893,0.115120517839,-1.09125563266,,,,,"2025-12-18T06:50:15.000+09:00",48464,-351632,0,-0.0132450331126,0.00662251655629,0.259602649007,1,0.0103492884864,0.0478654592497,-0.0164147993747,-0.047030015399,-0.00266325672918,-0.00160523284042,-0.00105802388877,0.0509317000168,26.4266423075,"test",76523.3333333,-0.01337282746,0.983585200625,0.98662717254,5208923.4,6504521.75,0.610636285443,684744686,0.0783936267105,81178.3254747,72341.6745253,0.357412043632,440306,256985,2897407,-732452,-760848,-4723346,368525,478048,1612373,,,,,,,,,,,,,,,0.0143231152776,-0.0055015227429,-0.037609014372,-0.0177843763515,,,0,1,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-12-18T00:00:00.000+09:00",74400,75900,72600,74500,3102027,-0.0132450331126,-0.0362225097025,-0.0473145780051,44.1612154995,76816.1870163,77220.729455,-404.542438709,-177.864551303,-226.677887406,76575,79416,3806.39025475,0.0308902972289,0.116779249758,-1.31617707748,,,,,"2025-12-19T06:50:15.000+09:00",-17512,-16324,0,0.0389261744966,-0.00402684563758,0.230872483221,0,-0.0145695364238,0.0437086092715,-0.0270976167156,-0.0619018837514,-0.00543009984844,-0.00238744364165,-0.00304265620679,0.0510924866409,26.1661207311,"test",76748.3333333,-0.0292948815392,0.972902383284,0.970705118461,4894880.2,6213771.95,0.499218031328,681642659,-0.0146512377237,81046.1855251,72103.8144749,0.267958633304,1053725,720196,3208042,-1202970,-1052831,-5228765,335825,452327,1822661,,,,,,,,,,,,,,,-0.015259798689,-0.0106907262889,0.00201476557641,-0.00255430682371,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-12-19T00:00:00.000+09:00",75700,77600,74800,77400,3687392,0.0389261744966,-0.0288582183187,0.0705394190871,50.3517885945,76906.0043984,77234.0087547,-328.004356232,-207.892512289,-120.111843943,76830,79464,3755.93380798,0.0271084537692,0.104814850117,-0.967282928901,,,,,"2025-12-22T06:50:15.000+09:00",75562,249454,0,0.0116279069767,-0.0193798449612,0.188630490956,0,0.0161073825503,0.0375838926174,0.00741897696212,-0.025974025974,-0.00423778238026,-0.00268594977117,-0.00155183260908,0.0485262765889,26.3771720506,"test",77020,0.00493378343287,1.00741897696,1.00493378343,4537554.6,5960837.45,0.618603011897,685330051,0.0890200839146,80856.4624672,72803.5375328,0.570781735163,2995245,1579965,3085208,-1667743,-1432245,-4578441,-1310405,-69121,1249988,,,,,,,,,,,,,,,0.00651894725511,0.0154660335282,0.0324072272415,0.0234601409684,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-12-22T00:00:00.000+09:00",78500,80100,77700,78300,6470760,0.0116279069767,0.0155642023346,0.084487534626,52.1256787538,77120.4652602,77312.9710691,-192.505808921,-204.815171615,12.3093626943,77135,79470,3680.50996455,0.0271329399498,0.0897634100571,0.252387956237,,,,,"2025-12-23T06:50:15.000+09:00",99848,-71934,0,-0.00383141762452,-0.0319284802043,0.159642401022,0,0.0142118863049,0.031007751938,0.0151033901601,-0.0147225368063,-0.00245856716374,-0.00261577486099,0.000157207697246,0.0470052358181,26.9511070068,"test",77288.3333333,0.0130895132944,1.01510339016,1.01308951329,4970804.6,5887687.3,1.09903255222,691800811,0.212453606359,80596.9503174,73673.0496826,0.668257758373,1787625,2415812,4197395,-1037695,-1877378,-4849333,-755216,-420628,498366,,,,,,,,,,,,,,,0.0212359005609,0.0151539982737,-0.00960799358412,-0.00352609129699,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-12-23T00:00:00.000+09:00",78100,79000,77500,78000,4324348,-0.00383141762452,0.00905562742561,0.0641200545703,51.4655882473,77255.7782971,77363.862101,-108.083803946,-185.468898081,77.3850941354,77370,79538,3524.7592528,0.02707131784,0.0774304373249,-0.626827344098,,,,,"2025-12-24T06:50:15.000+09:00",24894,71616,0,-0.025641025641,-0.0294871794872,0.202564102564,0,-0.00255427841635,0.0191570881226,0.00814269096549,-0.019336669265,-0.00138568979418,-0.00237780638566,0.00099211659148,0.0451892211897,26.5442360412,"test",77531.6666667,0.006040542574,1.00814269097,1.00604054257,4311284.8,5786082.8,0.747370569948,687476463,0.123887114094,80365.3964679,74374.6035321,0.605161371249,731530,3012654,1871682,-407020,-1738257,-3362489,-331624,-1203146,1320908,,,,,,,,,,,,,,,0.00277403657637,-0.0103106098112,-0.00660545420089,0.0064791921867,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-12-24T00:00:00.000+09:00",77900,78300,75800,76000,4126124,-0.025641025641,0.00662251655629,-0.029374201788,47.1764463733,77062.581636,77262.8352787,-200.253642738,-188.425847013,-11.8277957255,77255,79372,3451.56216331,0.023316493903,0.0781890708475,-0.63404979216,,,,,"2025-12-26T06:50:15.000+09:00",31467,-79883,0,-0.0236842105263,0.113157894737,0.234210526316,1,-0.00128205128205,0.0320512820513,-0.0162449032425,-0.0424834954392,-0.00263491635182,-0.00247928746069,-0.000155628891125,0.0454152916226,26.4713376448,"test",77693.3333333,-0.021795091814,0.983755096757,0.978204908186,4342130.2,5518166.7,0.747734569164,683350339,0.00657693070418,80275.2483342,74234.7516658,0.29223562748,-444599,695060,883461,-106089,-805882,-2868568,603757,166111,1815830,,,,,,,,,,,,,,,-0.00211302497741,-0.00474139805994,-0.0235280006636,-0.0208996275811,,,0,1,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-12-26T00:00:00.000+09:00",75500,76600,73500,74200,7635756,-0.0236842105263,-0.00402684563758,-0.0487179487179,43.6505436929,76622.1844612,77035.9585914,-413.774130194,-233.495503649,-180.278626545,77065,79188,3426.45058022,0.0238236493372,0.0850227995226,0.9509127614,,,,,"2025-12-29T06:50:15.000+09:00",28210,-568651,0,0.0229110512129,0.144204851752,0.265498652291,1,-0.00657894736842,0.0407894736842,-0.0371764095244,-0.0629893418195,-0.00557647075733,-0.00314683967182,-0.00242963108551,0.0461785792483,27.0628719386,"test",77865,-0.0470686444487,0.962823590476,0.952931355551,5248876,5534400.95,1.37968970246,675714583,0.00362430372884,80341.1410226,73788.8589774,0.0627477602107,-1334637,27450,736910,329449,-344959,-2860207,1115856,359403,2061443,,,,,,,,,,,,,,,0.00512580866568,0.00488417832168,-0.028810019192,-0.028568388848,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-12-29T00:00:00.000+09:00",73800,76500,73300,75900,5555340,0.0229110512129,-0.0193798449612,-0.0130039011704,47.6314056131,76511.0791595,76951.8135106,-440.734351076,-274.943273134,-165.791077941,77015,79114,3410.27553878,0.024261690953,0.0860866362722,-0.0179197196436,,,,,"2025-12-30T06:50:15.000+09:00",-22686,649431,0,-0.00131752305665,0.104084321476,0.214756258235,1,-0.00539083557951,0.0431266846361,-0.0144776991495,-0.0406249210001,-0.00580677669402,-0.00362244101626,-0.00218433567775,0.0449311665188,26.7674421487,"test",78086.6666667,-0.0280030735081,0.98552230085,0.971996926492,5622465.6,5594639.65,0.99297548145,681269923,0.0921156110564,80329.9811463,73700.0188537,0.331824081223,-480607,-463198,2694497,-48221,-118735,-3702181,605613,712872,1032422,,,,,,,,,,,,,,,0.0220065477228,0.014048517403,0.000904503490112,0.00886253380996,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2025-12-30T00:00:00.000+09:00",75800,77700,75100,75800,4295020,-0.00131752305665,-0.0319284802043,0.0133689839572,47.419190027,76401.6823657,76866.4939913,-464.811625544,-312.916943616,-151.894681927,77065,79006,3352.39871458,0.0234665587511,0.0832618217567,-0.571970978616,,,,,"2026-01-02T06:50:15.000+09:00",-21251,-146858,0,-0.00131926121372,0.106860158311,0.241424802111,1,-0.00131752305665,0.034255599473,-0.0164147148511,-0.0405791965167,-0.00613207949266,-0.00412819186829,-0.00200388762437,0.0442268959707,26.5088203416,"test",78296.6666667,-0.03188726638,0.983585285149,0.96811273362,5187317.6,5558104.75,0.772749020248,676974903,0.0992943772785,80273.2861468,73856.7138532,0.30285424334,287906,-804659,2762966,-637154,-405341,-4183976,-239177,682150,753504,,,,,,,,,,,,,,,-0.00151401709726,-0.00763465188346,0.000196494040604,0.00631712882681,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-01-02T00:00:00.000+09:00",75800,76200,74300,75700,3980924,-0.00131926121372,-0.0294871794872,0.00132275132275,47.1927548517,76293.7312325,76780.087029,-486.355796417,-347.604714176,-138.75108224,77070,78910,3248.65594925,0.0233626545231,0.0830267925406,-0.662192269258,,,,,"2026-01-05T06:50:15.000+09:00",-7342,8724,0,0.117569352708,0.120211360634,0.195508586526,1,0,0.0250659630607,-0.0177760477488,-0.0406792548473,-0.006424779345,-0.00459187204988,-0.00183290729512,0.0429148738342,26.4315579505,"test",78521.6666667,-0.0359348799694,0.982223952251,0.964065120031,5118632.8,5459123.1,0.729224076299,672993979,0.0100408983267,80269.4374506,73870.5625494,0.285899861902,724760,20680,2458822,5221,67282,-2736425,-638855,52172,373151,,,,,,,,,,,,,,,0.0226521473979,0.0217186942851,-0.0239714086117,-0.0230379554988,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-01-05T00:00:00.000+09:00",77000,84600,75700,84600,25242596,0.117569352708,0.113157894737,0.0641509433962,63.773153864,77571.6187352,77359.3398416,212.278893599,-235.627992621,447.90688622,77325,79022,3652.32338145,0.0330267557214,0.116062327653,3.98538097677,,,,,"2026-01-06T06:50:15.000+09:00",-12221,3169835,0,0.00354609929078,0.0342789598109,0.01536643026,1,0.0171730515192,0.117569352708,0.094083414161,0.0705879375364,0.00250920678013,-0.00278520085841,0.00529440763854,0.0431716711755,28.3897329886,"test",78861.6666667,0.0727645455122,1.09408341416,1.07276454551,9341927.2,6205583.15,4.06772343386,698236575,0.129121555643,81812.2597429,72837.7402571,1.31062835861,971844,953245,2328811,-61992,-74638,-2595101,-678414,-569299,516754,,,,,,,,,,,,,,,0.0343161709938,0.0126167285341,0.0832531817143,0.104952624174,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-01-06T00:00:00.000+09:00",85700,87400,81900,84900,18493533,0.00354609929078,0.144204851752,0.0774111675127,64.1814036448,78699.0620067,77917.9072608,781.154745964,-32.2714449042,813.426190868,77630,79190,3784.30028277,0.0329035816793,0.142990368892,2.17988508,,,,,"2026-01-07T06:50:15.000+09:00",-6243,-80434,0,-0.0129564193168,0.0306242638398,0.0836277974087,1,0.0130023640662,0.065011820331,0.0936493623599,0.0721050637707,0.00920088040004,-0.0003801112474,0.00958099164744,0.0445736193495,28.0821610337,"test",79193.3333333,0.0720599377052,1.09364936236,1.07205993771,11513482.6,6643411.3,2.78374048586,716730108,0.333081846069,83180.1711685,72079.8288315,1.154934756,1079822,1609800,2386231,481402,-253388,-2357150,-563221,-996927,302222,,,,,,,,,,,,,,,0.0152461458389,-0.00159791122715,-0.0117000465482,0.00514401051793,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-01-07T00:00:00.000+09:00",85400,86900,83200,83800,11647824,-0.0129564193168,0.104084321476,0.0461922596754,61.4470626437,79483.821698,78353.617834,1130.20386396,200.223616868,929.980247091,77815,79248,3778.278834,0.0329817021633,0.156468106346,0.88030130849,,,,,"2026-01-08T06:50:15.000+09:00",-42923,203605,0,0.00119331742243,0.063245823389,0.159904534606,1,0.00588928150766,0.0435806831567,0.076913191544,0.0574399353927,0.0134869196176,0.00238930330392,0.0110976163137,0.0450868595943,27.6068182259,"test",79340,0.0562137635493,1.07691319154,1.05621376355,12731979.4,6783049.1,1.71719588466,705082284,0.175091626567,83902.7828476,71727.2171524,0.991558269225,-4015878,-3514591,-1871549,3901974,4017477,1524609,523911,-29530,843115,,,,,,,,,,,,,,,0.00565243907829,-0.0089751770453,-0.0186088583951,-0.00398124227154,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-01-08T00:00:00.000+09:00",84000,86000,83300,83900,7412482,0.00119331742243,0.106860158311,0.0924479166667,61.6071972806,80163.2337445,78764.4609575,1398.77278702,439.933450898,958.839336118,78170,79286,3701.25891729,0.0314119956314,0.169242984636,0.099599415576,,,,,"2026-01-09T06:50:15.000+09:00",19239,-52358,0,0.0107270560191,0.0703218116806,0.0965435041716,1,0.00238663484487,0.0322195704057,0.0733017781758,0.0581943848851,0.0166719044936,0.00524354530272,0.0114283591909,0.0441151241632,27.1560567864,"test",79438.3333333,0.0561651595577,1.07330177818,1.05616515956,13355471.8,6862360.35,1.0801650776,712494766,0.269527095003,84784.8620545,71555.1379455,0.933115607914,-4125263,-3459924,-2029926,3389672,3952188,1474576,826888,496766,973728,,,,,,,,,,,,,,,0.000287845029509,-0.00351491993793,0.000905472392925,0.00470823736037,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-01-09T00:00:00.000+09:00",84400,87300,83300,84800,8456352,0.0107270560191,0.120211360634,0.105606258149,63.0930085359,80876.5823992,79211.5379236,1665.0444756,684.955655838,980.08881976,78575,79238,3722.59756605,0.0314026219466,0.182590587935,0.240024536325,,,,,"2026-01-12T06:50:15.000+09:00",23319,-290311,0,0.0318396226415,0.110849056604,0.0625,1,0.00595947556615,0.0476758045292,0.0792236716513,0.0701935939827,0.0196349584387,0.00807730726224,0.0115576511764,0.0438985562035,27.2984792547,"test",79608.3333333,0.0652151156705,1.07922367165,1.06521511567,14250557.4,7148215.3,1.18300186062,720951118,0.337059279678,85748.5277235,71401.4722765,0.933886940981,-4723710,-3838670,-917187,3673049,3414440,1198155,1028181,670109,170349,,,,,,,,,,,,,,,0.00745765392532,0.00408872317437,0.00326940209375,0.0066383328447,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-01-12T00:00:00.000+09:00",85800,90400,85800,87500,20264647,0.0318396226415,0.0342789598109,0.139322916667,67.1947066275,81895.5697224,79825.4980774,2070.07164499,961.978853669,1108.09279132,79110,79124,3856.69773991,0.0318997446723,0.204786896009,2.02589571625,,,,,"2026-01-13T06:50:15.000+09:00",-3745,468850,0,0,0.0868571428571,0.0697142857143,1,0.0117924528302,0.0542452830189,0.106054860321,0.105859157778,0.0236579616571,0.0109940440419,0.0126639176151,0.0440765455989,28.203782471,"test",79661.6666667,0.0983952967759,1.10605486032,1.09839529678,13254967.6,8036987.1,2.52142335777,741215765,0.41037070969,87210.3456716,71009.6543284,1.01787913381,1001854,-3484581,-1579291,-671993,3407476,1766108,-459834,189050,263910,,,,,,,,,,,,,,,0.00838798862705,0.00199383914254,0.0234516340145,0.029845783499,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-01-13T00:00:00.000+09:00",88300,88500,85500,87500,9249064,0,0.0306242638398,0.131953428202,67.1947066275,82757.7897651,80393.9797013,2363.81006381,1242.3450957,1121.46496811,79620,79070,3795.5050442,0.0319365771507,0.221845523328,0.16413625556,,,,,"2026-01-14T06:50:15.000+09:00",9419,-837917,0,0.0182857142857,0.048,0.08,1,0.00914285714286,0.0342857142857,0.0989701080131,0.106614392311,0.0270149721578,0.0141982296651,0.0128167424927,0.0433772005051,27.4194269875,"test",79730,0.0974539069359,1.09897010801,1.09745390694,11406073.8,8265828.15,1.11895188627,741215765,0.370747116246,88451.6702837,70788.3297163,0.946121727084,730054,-3809692,-1452246,-285557,3185229,1534051,-415538,644449,459252,,,,,,,,,,,,,,,0.0146709364101,-0.000873858982323,-0.0146709364101,0.000873858982323,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-01-14T00:00:00.000+09:00",86300,90800,85800,89100,18907649,0.0182857142857,0.063245823389,0.117942283563,69.5225774046,83733.5144166,81038.8700938,2694.64432284,1532.80494112,1161.83938171,80090,79076,3881.54039818,0.03156918361,0.243508230604,1.56268690914,,,,,"2026-01-15T06:50:15.000+09:00",948,1946202,0,0.00785634118967,0.0325476992144,0.0561167227834,1,-0.0137142857143,0.0571428571429,0.112498439256,0.126764125651,0.0302429216929,0.0172031979924,0.0130397237005,0.0435638652995,28.1525917206,"test",79888.3333333,0.115306782384,1.11249843926,1.11530678238,12858038.8,8937509.6,2.1155388745,760123414,0.418037413912,89841.2870945,70338.7129055,0.961990294853,-96581,80627,-2317197,438097,-49437,2417060,-329019,-182821,431400,,,,,,,,,,,,,,,0.00649101571823,-0.00716558831588,0.0117946985675,0.0254513026016,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-01-15T00:00:00.000+09:00",89500,90100,88400,89800,8261710,0.00785634118967,0.0703218116806,0.164721141375,70.508569695,84666.819891,81687.8426794,2978.97721156,1822.03939521,1156.93781635,80725,79076,3725.71608403,0.0302958498684,0.26048849554,-0.138804778865,,,,,"2026-01-16T06:50:15.000+09:00",35322,70858,0,0.0489977728285,0.011135857461,0.0579064587973,1,0.00448933782267,0.0190796857464,0.112418705482,0.135616369063,0.0331734656075,0.0202899709934,0.0128834946141,0.041489043252,27.3324824002,"test",80031.6666667,0.122055852892,1.11241870548,1.12205585289,13027884.4,9135369.6,0.904365161099,768385124,0.477761118718,91238.9669012,70211.0330988,0.931568792505,377741,1018423,-830348,-439626,-421822,1247647,26474,-611364,146924,,,,,,,,,,,,,,,0.0157629522983,0.00953108747798,-0.0079066111086,-0.0016747462883,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-01-16T00:00:00.000+09:00",89100,96400,88800,94200,28251056,0.0489977728285,0.110849056604,0.218628719276,75.8067708301,86133.4629847,82614.6691476,3518.79383706,2161.39028358,1357.40355348,81570,79194,4002.45064946,0.0315375683779,0.291821733975,2.40146312777,,,,,"2026-01-19T06:50:15.000+09:00",6336,4260594,0,0.00955414012739,-0.00424628450106,0.0307855626327,0,-0.00779510022272,0.0846325167038,0.154836336889,0.189484051822,0.0373544993319,0.0229446951548,0.0144098041771,0.0424888603976,28.609816856,"test",80260,0.173685522053,1.15483633689,1.17368552205,16986825.2,10166825.05,2.77874910418,796636180,0.5307438481,93471.9494202,69668.0505798,1.0305853501,-2239526,-1325508,-2130844,1840344,1352524,3095989,377301,-6431,-487296,,,,,,,,,,,,,,,0.00900251169868,0.00360612304975,0.0399952611298,0.0453916497788,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-01-19T00:00:00.000+09:00",95600,97800,93700,95100,16433538,0.00955414012739,0.0868571428571,0.259602649007,76.7277412033,87512.9302178,83539.50847,3973.42174779,2523.79657642,1449.62517137,82550,79470,4009.41846021,0.0305808445804,0.313145775309,0.75171604088,,,,,"2026-01-20T06:50:15.000+09:00",577,-1700947,0,-0.0357518401682,-0.0136698212408,0.0347003154574,0,0.0148619957537,0.0435244161359,0.152029073289,0.196677991695,0.0417815115435,0.0265383446522,0.0152431668913,0.0421600258697,28.0775190532,"test",80528.3333333,0.180950804065,1.15202907329,1.18095080406,16220603.4,10789907.1,1.52304721882,813069718,0.594653090201,95475.0918759,69624.9081241,0.985489779126,-1057323,-1978550,-3814826,472591,1095147,3622103,449180,726193,512055,,,,,,,,,,,,,,,0.0132045926862,0.0144250411171,-0.00365045255885,-0.00487090098974,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-01-20T00:00:00.000+09:00",95400,98100,83700,91700,24217083,-0.0357518401682,0.048,0.230872483221,66.4383075344,88157.0947997,84143.9893241,4013.10547559,2821.65835626,1191.44711934,83410,79704,4751.60285591,0.031877656571,0.310681942004,1.57999301265,,,,,"2026-01-21T06:50:15.000+09:00",-713,-16663,0,0.00327153762268,0.0239912758997,0.133042529989,1,0.00315457413249,0.15141955836,0.0993885625225,0.150506875439,0.0437634184907,0.0307705382362,0.0129928802545,0.0518168250372,28.4288465094,"test",80781.6666667,0.135158554953,1.09938856252,1.13515855495,19214207.2,11845659.9,2.04438445848,788852635,0.452528507931,96366.9903913,70453.0096087,0.819904536071,-7871711,-7583342,-9755784,6671044,6534779,9121661,1193994,998168,1005093,,,,,,,,,,,,,,,-0.00385551699812,0.00827171712999,-0.0318963231701,-0.0440235572982,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-01-21T00:00:00.000+09:00",91500,93200,88100,92000,14696601,0.00327153762268,0.0325476992144,0.188630490956,66.860597492,88748.3109843,84725.9160408,4022.39494352,3061.80567371,960.589269814,84140,79998,4776.4883662,0.0312528110393,0.312902278198,0.301846311824,,,,,"2026-01-22T06:50:15.000+09:00",-3813,-350141,0,-0.0130434782609,0.00217391304348,0.117391304348,1,-0.00218102508179,0.0556161395856,0.0934157356786,0.150028750719,0.0437216841687,0.0332804964534,0.0104411877154,0.0519183518065,27.9326706566,"test",80966.6666667,0.136270069988,1.09341573568,1.13627006999,18371997.6,12396120.35,1.18558069662,803549236,0.476839453241,97303.7988438,70976.2011562,0.798546038771,-3510026,-4738953,-8636115,3173114,4087541,7936846,262120,584708,1085229,,,,,,,,,,,,,,,0.00494908662948,-0.0256869834182,-0.0016775490068,0.0289585210409,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-01-22T00:00:00.000+09:00",93100,95700,89500,90800,14419694,-0.0130434782609,0.011135857461,0.159642401022,63.422974982,89063.9554483,85175.8481859,3888.10726235,3227.06599144,661.041270909,84765,80206,4878.16776861,0.0316152179243,0.311031735511,0.216573586752,,,,,"2026-01-23T06:50:15.000+09:00",-19310,13370,0,0.0330396475771,0.0363436123348,0.117841409692,1,0.0119565217391,0.0673913043478,0.0711968383177,0.13208488143,0.0428205645633,0.035540374355,0.00728019020825,0.0537243146323,27.9005200337,"test",81113.3333333,0.119421385715,1.07119683832,1.11942138572,19603594.4,12793567.05,1.12710504769,789129542,0.380381525417,97947.3025303,71582.6974697,0.728905382278,-3060507,-5416798,-8662958,3418513,4953286,8078311,-173552,526167,1093719,,,,,,,,,,,,,,,0.00867629477406,0.0200359511821,-0.0217197730349,-0.0330794294429,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-01-23T00:00:00.000+09:00",91000,94900,90000,93800,13257219,0.0330396475771,-0.00424628450106,0.202564102564,67.8704837236,89792.577687,85814.6742462,3977.90344077,3377.2334813,600.669959467,85555,80510,4879.72721371,0.0319500230312,0.312278981683,0.00234511971519,,,,,"2026-01-26T06:50:15.000+09:00",5034,1657670,0,0,-0.0351812366738,0.10447761194,0,0.00220264317181,0.0539647577093,0.0963707556543,0.165072661781,0.042408352247,0.0360046213359,0.00640373091116,0.0520226781846,27.8489729272,"test",81223.3333333,0.154840563057,1.09637075565,1.15484056306,16604827,13240210.6,1.00128460192,802386761,0.433944373966,98913.5141389,72196.4858611,0.808604681413,3399767,-1944049,-7087547,-2179734,2514701,7348947,-1006898,-386031,329819,,,,,,,,,,,,,,,0.00757996417992,0.0243005101252,0.0254596833972,0.00873913745188,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-01-26T00:00:00.000+09:00",93500,94900,91100,93800,10318009,0,-0.0136698212408,0.234210526316,67.8704837236,90409.1041967,86406.1798576,4002.92433907,3502.37165286,500.552686214,86445,80808,4802.60384131,0.0310044709663,0.302205534186,-0.462729161875,,,,,"2026-01-27T06:50:15.000+09:00",-31926,-836088,0,0.00106609808102,-0.0842217484009,0.108742004264,0,-0.00319829424307,0.0405117270789,0.0850830007519,0.160776160776,0.0426750995637,0.0373387169814,0.00533638258224,0.0512004673913,27.598321508,"test",81233.3333333,0.154698399672,1.08508300075,1.15469839967,15381721.2,13549804.85,0.761487646075,802386761,0.439255115914,99507.0787013,73382.9212987,0.781540180861,2258196,-1423434,-5933320,-763278,2851672,7279657,-1257831,-1122303,-776359,,,,,,,,,,,,,,,-0.00811211065175,0.0709104262876,0.00811211065175,-0.0709104262876,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-01-27T00:00:00.000+09:00",92400,97200,92000,93900,15751037,0.00106609808102,0.0239912758997,0.265498652291,68.0208062455,90946.1650895,86961.277646,3984.88744356,3598.874811,386.012632564,87430,81016,4830.98928121,0.0300739289972,0.27816426073,0.261595656924,,,,,"2026-01-28T06:50:15.000+09:00",766,-619631,0,-0.0181043663472,-0.0202342917998,0.130990415335,0,-0.0149253731343,0.0554371002132,0.0740020587899,0.159030315,0.0424375659591,0.0383266753035,0.00411089065563,0.0514482351567,28.0224024275,"test",81295,0.15505258626,1.07400205879,1.15505258626,13688512,13955568.9,1.12865603064,818137798,0.510273769635,99589.9506578,75270.0493422,0.766037263722,-1222262,1232651,-8550583,1612778,-104980,9361640,-243935,-911762,-266072,,,,,,,,,,,,,,,0.0273275160165,0.0170798846309,-0.0262614179355,-0.0160137865499,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-01-28T00:00:00.000+09:00",94700,94700,91200,92200,11173468,-0.0181043663472,0.00217391304348,0.214756258235,62.6541552874,91139.0627681,87349.3311537,3789.73161439,3637.04617168,152.685442714,88245,81294,4735.91861827,0.0306711305533,0.251531385273,-0.462355252128,,,,,"2026-01-29T06:50:15.000+09:00",-10334,-1446500,0,0.0206073752711,0.0542299349241,-0.00759219088937,1,0.00851970181044,0.0372736954207,0.044818403309,0.134155042193,0.0411033797656,0.0394473554412,0.00165602432445,0.0513657116949,27.6607680069,"test",81351.6666667,0.133351088894,1.04481840331,1.13335108889,12983885.4,14236475.3,0.78484791808,806964330,0.441451989876,99343.1935467,77146.8064533,0.678182151147,-287228,1278749,-6894168,806861,148448,8204029,-529115,-1177266,-804909,,,,,,,,,,,,,,,0.0169051201117,0.047044587517,-0.0350094864589,-0.0651489538642,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-01-29T00:00:00.000+09:00",91000,95600,91000,94100,16028055,0.0206073752711,0.0363436123348,0.241424802111,65.8930295109,91594.591573,87849.3806978,3745.21087513,3658.67911237,86.5317627646,89160,81596,4726.21014553,0.030630862766,0.219441890047,0.19353290207,,,,,"2026-01-30T06:50:15.000+09:00",12392,1581394,0,-0.03825717322,-0.0223166843783,-0.086078639745,0,-0.0130151843818,0.0498915401302,0.0554060116644,0.15324280602,0.0398003281098,0.0388807557106,0.000919572399198,0.0502254000588,28.0419645078,"test",81423.3333333,0.155688377615,1.05540601166,1.15568837761,13305557.6,14823127.05,1.08128702843,822992385,0.49253265356,98942.7194583,79377.2805417,0.75248603014,-27666,1609407,-6248892,64465,-502376,7981276,-99761,-1048512,-636943,,,,,,,,,,,,,,,0.00975475795862,0.0272513938881,0.0108526173125,-0.00664401861692,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-01-30T00:00:00.000+09:00",92500,94000,90400,90500,11156692,-0.03825717322,-0.0351812366738,0.195508586526,55.9855859446,91426.1928694,88045.7228684,3380.47000107,3603.03729011,-222.56728904,89900,81884,4652.90942085,0.0323997231063,0.168895166233,-0.696198044127,,,,,"2026-02-02T06:50:15.000+09:00",-12259,-2040678,0,-0.0508287292818,-0.00441988950276,0.0187845303867,0,-0.0170031880978,0.03825717322,0.00667408231368,0.105222021396,0.0373532596803,0.0398125667415,-0.00245930706121,0.0514133637663,27.6406551849,"test",81460,0.110974711515,1.00667408231,1.11097471151,12885452.2,15181915.45,0.734867219933,811835693,0.457260200326,97491.8377222,82308.1622778,0.539516123892,4756161,2589045,-4519182,-3582080,-1507326,5774339,-1287378,-1192242,-914595,,,,,,,,,,,,,,,0.000595642805841,-0.0128562963217,-0.0388528160258,-0.0254008768982,,,0,1,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-02-02T00:00:00.000+09:00",90200,91400,85400,85900,12109297,-0.0508287292818,-0.0842217484009,0.01536643026,46.3878940723,90576.0093511,87886.7804337,2689.22891739,3420.27561556,-731.046698177,89965,82098,4749.13017651,0.024008435153,0.165169660991,-0.453279497381,,,,,"2026-02-03T06:50:15.000+09:00",-132267,70300,0,0.0710128055879,0.0896391152503,0.161816065192,1,-0.00331491712707,0.0662983425414,-0.0451842383149,0.0463105069551,0.0313065066052,0.0398169454664,-0.00851043886119,0.0552867308092,27.6704231706,"test",81536.6666667,0.0535137565921,0.954815761685,1.05351375659,13243709.8,14525250.5,0.833672162831,799726396,0.349356525727,97394.7442755,82535.2557245,0.226437421717,-92645,-1072092,-7958657,-163404,748322,8102617,200012,280577,73517,,,,,,,,,,,,,,,-0.0525786890643,-0.0444390311804,0.00174995978254,-0.00638969810137,,,0,1,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-02-03T00:00:00.000+09:00",87400,92000,86500,92000,8271598,0.0710128055879,-0.0202342917998,0.0836277974087,56.931847989,90795.0848355,88191.4633645,2603.621471,3256.94478665,-653.323315651,90320,82374,4845.62087819,0.0284506474547,0.157194449146,-1.06061915452,,,,,"2026-02-04T06:50:15.000+09:00",1286,1070544,0,0.0565217391304,0.0271739130435,0.0163043478261,1,0.0174621653085,0.0640279394645,0.0186005314438,0.116857260786,0.0283002333804,0.035401573768,-0.00710134038751,0.0526697921542,27.3578821329,"test",81736.6666667,0.125565841524,1.01860053144,1.12556584152,11747822,14014153.75,0.590231714848,807997994,0.325627532094,97418.9013234,83221.0986766,0.618328169632,2156727,4988396,-5171987,-1561371,-3676525,5938503,-535709,-1340286,-609431,,,,,,,,,,,,,,,0.06837021458,0.0418533085691,0.00264259100793,0.0291594970188,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-02-04T00:00:00.000+09:00",92000,97500,92000,97200,24355025,0.0565217391304,0.0542299349241,0.159904534606,63.5185872526,91780.4563993,88858.7623745,2921.69402473,3189.89463427,-268.200609536,90990,82872,4892.36224403,0.0302979513454,0.154745401561,1.66501699118,,,,,"2026-02-05T06:50:15.000+09:00",1286,3454960,0,-0.0534979423868,-0.0318930041152,0.059670781893,0,0,0.0597826086957,0.0682492581602,0.172893136403,0.0300585805014,0.0328178460316,-0.0027592655302,0.0503329448974,28.4927747422,"test",82068.3333333,0.184378871266,1.06824925816,1.18437887127,14384133.4,14649513.8,1.66251421941,832353019,0.434385525477,98030.142044,83949.857956,0.941042237583,1302040,4178313,798736,-223502,-2537689,1648863,-986212,-1649339,-2424718,,,,,,,,,,,,,,,0.0156994599174,0.00445675635525,0.040822279213,0.0520649827752,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-02-05T00:00:00.000+09:00",92700,96100,90000,92000,13980875,-0.0534979423868,-0.0223166843783,0.0965435041716,54.5363417534,91814.2323379,89091.4466431,2722.78569475,3096.47284637,-373.687151612,91395,83268,5057.19351231,0.0331167784016,0.136760916662,-0.178291088521,,,,,"2026-02-06T06:50:15.000+09:00",-43697,-1893952,0,-0.020652173913,0.0326086956522,0.0967391304348,1,-0.0462962962963,0.0627572016461,0.00661961814104,0.104866215113,0.0295954966821,0.0336573135474,-0.00406181686535,0.0549694946991,27.8827447383,"test",82261.6666667,0.118382397634,1.00661961814,1.11838239763,13974697.4,14977933.45,0.933431507536,818372144,0.353444546784,97644.6319892,85145.3680108,0.548402850044,2798059,1753633,-1035335,-1151132,-467275,3561813,-1638919,-1258581,-2392290,,,,,,,,,,,,,,,-0.0386382677664,-0.0356872536823,-0.0148596746205,-0.0178106887046,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-02-06T00:00:00.000+09:00",63500,90900,63500,90100,10751844,-0.020652173913,-0.00441988950276,0.0625,51.6616749491,91550.5042859,89166.1542992,2384.34998671,2954.04827443,-569.698287725,91660,83604,6731.67969,0.033556494071,0.120332809787,-0.792171192119,,,,,"2026-02-09T06:50:15.000+09:00",-14173,-923989,0,0.03884572697,0.0776914539401,0.1487236404,1,-0.309782608696,0.297826086957,-0.0170194195942,0.0776996315966,0.0264633738813,0.03278632935,-0.00632295546865,0.0747134260822,27.5992632763,"test",82453.3333333,0.0927393272962,0.982980580406,1.0927393273,13893727.8,15092708.05,0.712386668077,807620300,0.287122700952,97174.8526726,86145.1473274,0.358563764744,-5529501,-5297266,-5977778,5245006,5150561,7510460,337304,284396,-1300308,,,,,,,,,,,,,,,-0.0144144458195,-0.0249366209255,-0.00623772809358,0.00428444701243,,,0,1,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-02-09T00:00:00.000+09:00",93100,96900,91800,93600,16656978,0.03884572697,0.0896391152503,0.0697142857143,56.2378181338,91865.8113188,89494.587314,2371.22400477,2837.4834205,-466.259415728,91965,83910,6736.55971215,0.0338844762994,0.11369774875,0.325212603267,,,,,"2026-02-10T06:50:15.000+09:00",39191,2906617,0,0.00961538461538,0.0512820512821,0.133547008547,1,0.0332963374029,0.0566037735849,0.0177785026912,0.115480872363,0.0253335897946,0.0303149938088,-0.00498140401418,0.0719717917964,28.0751254482,"test",82698.3333333,0.131824502711,1.01777850269,1.13182450271,14803264,14912324.6,1.11699406007,824277278,0.278499547281,97193.1067319,86736.8932681,0.656366356298,-2366015,1904943,-2569133,2295789,-78496,4616645,101636,-1747715,-1863248,,,,,,,,,,,,,,,0.0410481928184,0.043283954958,-0.0022024658484,-0.00443822798801,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-02-10T00:00:00.000+09:00",95400,95900,93300,94500,7097752,0.00961538461538,0.0271739130435,0.08,57.3557808546,92271.0711159,89865.3586241,2405.71249181,2751.12923476,-345.416742955,92315,84240,6441.09116128,0.0338932882989,0.106447691916,-1.40202263604,,,,,"2026-02-11T06:50:15.000+09:00",8528,79241,0,-0.0042328042328,0.0994708994709,0.126984126984,1,0.0192307692308,0.0277777777778,0.0236689595407,0.121794871795,0.0254572750456,0.0291124786747,-0.00365520362915,0.0681596948284,27.2316437856,"test",82881.6666667,0.140179774377,1.02366895954,1.14017977438,14568494.8,14804759,0.479423677211,831375030,0.304494200142,97228.3593396,87401.6406604,0.722352961485,791940,388846,-973449,-688224,405872,3159146,-99710,-822582,-2076462,,,,,,,,,,,,,,,0.000688934020883,-0.0109529510886,0.0089264505945,0.020568335704,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-02-11T00:00:00.000+09:00",94100,96500,93100,94100,11971329,-0.0042328042328,-0.0318930041152,0.0561167227834,56.6629460893,92552.4447904,90179.0357631,2373.40902733,2675.58519328,-302.176165949,92565,84584,6223.87036405,0.0337880679382,0.102399703914,-0.45660813484,,,,,"2026-02-12T06:50:15.000+09:00",5962,868795,0,0.00956429330499,0.0924548352816,0.11477151966,1,-0.0042328042328,0.0359788359788,0.0165829417166,0.11250354677,0.0252222000779,0.0284334239455,-0.00321122386768,0.06614102406,27.7501384245,"test",83145,0.131757772566,1.01658294172,1.13175777257,12091755.6,14457943,0.828010526809,819403701,0.205009409015,97304.3142964,87825.6857036,0.661943258455,1528606,-5070700,-4352591,-1726084,3647979,5346279,186658,1457266,-784631,,,,,,,,,,,,,,,0.00995908851706,-0.000295911047346,-0.0141918927499,-0.00393689318546,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-02-12T00:00:00.000+09:00",94300,95500,92300,95000,11005996,0.00956429330499,0.0326086956522,0.0579064587973,57.89534082,92928.9917457,90536.1442251,2392.84752066,2619.03765875,-226.190138096,92825,84988,6007.87962376,0.0338016290614,0.100708449992,-0.674510720675,,,,,"2026-02-13T06:50:15.000+09:00",111454,-1625622,0,0.0221052631579,0.0684210526316,0.133684210526,1,0.00212539851222,0.0340063761955,0.0234311877188,0.117804866569,0.0251878686385,0.0275688174605,-0.00238094882206,0.0632408381448,27.6755829437,"test",83411.6666667,0.138929406358,1.02343118772,1.13892940636,11496779.8,14595157.3,0.754085466417,830409697,0.21248340023,97499.1309353,88150.8690647,0.73266357213,-2686721,-3579837,-5633595,1438443,2511079,6494714,1237687,1128891,-652035,,,,,,,,,,,,,,,0.031334450153,0.00997425708827,-0.0217701568481,-0.000409963783276,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-02-13T00:00:00.000+09:00",93500,99900,93500,97100,27401444,0.0221052631579,0.0776914539401,0.0307855626327,60.703403844,93570.6853233,91022.3557639,2548.32955935,2604.89603887,-56.5664795188,92970,85418,6035.88822206,0.0324690935604,0.107648453677,2.46415859591,,,,,"2026-02-19T06:50:15.000+09:00",4740,3168433,0,0.0133882595263,0.0669412976313,0.0885684860968,1,-0.0157894736842,0.0673684210526,0.0444229321286,0.136762743216,0.0262443826916,0.026826941698,-0.000582559006373,0.0621615676834,28.609602925,"test",83761.6666667,0.159241498697,1.04442293213,1.1592414987,14826699.8,14552676.7,1.88291436448,857811141,0.210184566939,97974.0383692,87965.9616308,0.912666699905,-5595073,323274,-4328996,4419601,-419533,5738403,1273385,113499,-1180378,,,,,,,,,,,,,,,-0.00276335637338,-0.0176822174264,0.0248686195313,0.0397874805843,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-02-19T00:00:00.000+09:00",98200,100600,97900,98400,12975702,0.0133882595263,0.0512820512821,0.0347003154574,62.3762187003,94313.656812,91568.8479296,2744.80888244,2632.87860759,111.930274856,93135,85796,5854.75334906,0.0325241547077,0.117464289075,-0.269686555723,,,,,"2026-02-20T06:50:15.000+09:00",9991,-726389,0,0.0558943089431,0.0569105691057,0.113821138211,1,0.0113285272915,0.0278063851699,0.0565308423257,0.146906615693,0.0278943992118,0.0267568964186,0.00113750279326,0.059499525905,27.8753851726,"test",84148.3333333,0.16936362376,1.05653084233,1.16936362376,14090444.6,14379784.9,0.902357169473,870786843,0.200688415722,98605.0182815,87664.9817185,0.981259817522,479179,-2225506,-2816089,-873362,478828,4000326,434622,1790252,-799189,,,,,,,,,,,,,,,0.0309133268325,0.0493906408216,-0.0175250673063,-0.0360023812954,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-02-20T00:00:00.000+09:00",98400,106800,98100,103900,24234858,0.0558943089431,0.0994708994709,0.133042529989,68.4880604211,95788.4788409,92482.2666015,3306.21223948,2767.54533397,538.666905514,93745,86298,6057.98525269,0.0332964425728,0.152653918279,1.89211302499,,,,,"2026-02-23T06:50:15.000+09:00",20003,2042779,0,-0.0105871029836,0.0221366698749,-0.0471607314726,1,0,0.0884146341463,0.108325777375,0.203967646991,0.0318210995138,0.026636624966,0.00518447454778,0.0583059215851,28.554486745,"test",84576.6666667,0.228471209553,1.10832577737,1.22847120955,17517865.8,14380673.65,1.68523802082,895021701,0.369138013225,100900.270785,86589.7292155,1.20961675007,-3066063,-7437840,-827947,1857447,5056750,1681117,1278002,2506603,-568027,,,,,,,,,,,,,,,0.0231238715928,-0.00578094442195,0.0327704373503,0.061675253365,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-02-23T00:00:00.000+09:00",103800,105800,101000,102800,12242678,-0.0105871029836,0.0924548352816,0.117391304348,66.1727793945,96867.1744039,93246.5431495,3620.63125437,2938.16251805,682.468736325,94285,86752,5968.12916322,0.0335065348737,0.172095675862,-0.385481112205,,,,,"2026-02-24T06:50:14.000+09:00",4392,-604516,0,-0.0126459143969,-0.109922178988,-0.0184824902724,0,-0.000962463907603,0.046198267565,0.090311290237,0.184987089635,0.0352201483888,0.0285813474518,0.00663880093702,0.0580557311597,27.860979234,"test",85085,0.208203561145,1.09031129024,1.20820356114,17572135.6,14257977.5,0.858654602309,882779023,0.277843708899,102398.020399,86171.9796007,1.02477373289,-411199,-1616531,-1230169,-592323,714228,1972966,1037365,964206,-405133,,,,,,,,,,,,,,,0.00646635207187,-0.0017417677643,-0.0170534550555,-0.00884533521934,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-02-24T00:00:00.000+09:00",101900,102700,99100,101500,8361864,-0.0126459143969,0.0684210526316,0.117841409692,63.4431183773,97579.9168033,93857.9103236,3722.00647966,3094.93131037,627.075169294,94820,87246,5806.11993727,0.0334952743344,0.179793074799,-1.03904277875,,,,,"2026-02-25T06:50:14.000+09:00",24066,-436824,0,0.0206896551724,-0.152709359606,0.0167487684729,0,-0.00875486381323,0.0350194552529,0.0704492723054,0.163377117576,0.036670014578,0.0304919340923,0.00617808048566,0.0572031520913,27.4670060042,"test",85573.3333333,0.186117170458,1.07044927231,1.18611717046,17043309.2,13955086,0.59919831379,874417159,0.305578973143,103343.989676,86296.0103238,0.891835293903,-5110279,-4649064,-4865861,3998928,3039313,4580741,1125112,1677677,499475,,,,,,,,,,,,,,,0.0211337834347,0.0112935008116,-0.0337796978316,-0.0239394152085,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-02-25T00:00:00.000+09:00",102900,104200,101400,103600,9250795,0.0206896551724,0.0669412976313,0.10447761194,65.8908345676,98506.0834489,94579.5465959,3926.53685299,3261.25241889,665.284434095,95310,87784,5591.39708461,0.0331052948286,0.195623220592,-0.822044317061,,,,,"2026-02-26T06:50:14.000+09:00",18734,410032,0,0.003861003861,-0.110038610039,-0.0337837837838,0,0.0137931034483,0.0275862068966,0.0869793306054,0.180169506972,0.0379009348744,0.0314792704526,0.00642166442177,0.0539710143302,27.5885126605,"test",86078.3333333,0.203554901543,1.08697933061,1.20355490154,13413179.4,13754764.8,0.672552030842,883667954,0.295465586587,104632.424577,85987.5754227,0.944626820589,69790,-1772977,-4157924,53759,690908,3914610,-80999,1152219,357872,,,,,,,,,,,,,,,0.019133482086,0.000214592274678,0.00155617308639,0.0204750628977,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-02-26T00:00:00.000+09:00",103900,104900,102600,104000,9254809,0.003861003861,0.0569105691057,0.108742004264,66.3529645057,99351.3013799,95277.3579592,4073.94342066,3423.79061925,650.152801412,95820,88328,5356.29729285,0.033083762625,0.209260843433,-0.806002506615,,,,,"2026-02-27T06:50:14.000+09:00",13312,111670,0,0.0211538461538,-0.0403846153846,-0.0644230769231,0,0.00289575289575,0.0222007722008,0.0853683990816,0.177429580654,0.039172532891,0.0329210636466,0.00625146924435,0.0515028585851,27.5928000444,"test",86506.6666667,0.202219482121,1.08536839908,1.20221948212,12669000.8,13701604.8,0.675454381811,892922763,0.330384664138,105845.687009,85794.3129911,0.907952093096,-878061,-2973771,-4366426,783621,2371211,3519865,144140,673724,996838,,,,,,,,,,,,,,,0.0367217523086,0.0196524350998,-0.0328607484476,-0.0157914312388,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-02-27T00:00:00.000+09:00",103800,110200,102500,106200,18239985,0.0211538461538,0.0221366698749,0.130990415335,68.8525227499,100404.947321,96086.4425548,4318.5047666,3602.73344872,715.771317886,96435,88906,5523.70462908,0.0332318708461,0.227011293555,0.789680129108,,,,,"2026-03-03T06:50:14.000+09:00",19009,770499,0,-0.138418079096,-0.119585687382,-0.112052730697,0,-0.00192307692308,0.0740384615385,0.101259916006,0.194520054889,0.0406638866912,0.0339240437732,0.00673984291795,0.0520122846429,28.292206108,"test",86976.6666667,0.221017131031,1.10125991601,1.22101713103,11470026.2,13826052.2,1.31924751449,911162748,0.336411828389,107380.917047,85489.082953,0.946056733212,1337711,-245290,-2305888,-1024418,157448,1943545,-214826,184849,528584,,,,,,,,,,,,,,,-0.0100106702266,0.00389681437529,0.0311645163804,0.0172570317786,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-03-03T00:00:00.000+09:00",107000,107000,91200,91500,18677281,-0.138418079096,-0.109922178988,-0.00759219088937,44.8679488221,99034.9554258,95746.7060693,3288.24935654,3539.83663028,-251.58727374,96400,89142,6257.725727,0.0457235340389,0.228302510863,0.792164852177,,,,,"2026-03-04T06:50:14.000+09:00",-10738,-649849,0,-0.0601092896175,0.125683060109,-0.00327868852459,1,0.0075329566855,0.148775894539,-0.0508298755187,0.0264521774248,0.0359371514376,0.0386867391288,-0.00274958769115,0.0683904451038,28.1669126747,"test",87220,0.0490713139188,0.949170124481,1.04907131392,12756946.8,14201242.85,1.31518636765,892485467,0.301104410027,107404.181024,85395.8189764,0.277357352197,-265690,-1627468,-4136386,213439,1496670,3321188,51965,166819,938952,,,,,,,,,,,,,,,-0.0724232198881,-0.0461778366505,-0.0659948592079,-0.0922402424455,,,0,1,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-03-04T00:00:00.000+09:00",95000,96000,78900,86000,27855718,-0.0601092896175,-0.152709359606,-0.086078639745,39.34543803,97029.577668,95024.7278419,2004.84982608,3232.83926944,-1227.98944336,95995,89320,7032.17388936,0.0473231795036,0.247403696962,2.04679985462,,,,,"2026-03-05T06:50:14.000+09:00",-90202,465999,0,0.0720930232558,0.173255813953,0.161627906977,1,0.0382513661202,0.186885245902,-0.10412000625,-0.0371697268249,0.02331220728,0.0375911542958,-0.0142789470159,0.0817694638297,28.5046513927,"test",87406.6666667,-0.0160933567234,0.89587999375,0.983906643277,16655717.6,14792626,1.88308134066,864629749,0.140736891476,107869.758945,84120.2410551,0.0791493517317,-2153457,-16949,-6492217,2012633,384916,5468033,121647,-329741,1218246,,,,,,,,,,,,,,,-0.120576804543,-0.139984178606,0.0604675149254,0.0798748889885,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-03-05T00:00:00.000+09:00",84600,93200,84600,92200,15318241,0.0720930232558,-0.110038610039,0.0187845303867,47.230372199,96286.5657191,94815.4887425,1471.07697656,2880.48681087,-1409.40983431,96080,89618,7144.16146869,0.0493200154212,0.244375073539,0.0501807378808,,,,,"2026-03-06T06:50:14.000+09:00",-75753,-696797,0,0.0824295010846,0.122559652928,0.00542299349241,1,-0.0162790697674,0.1,-0.0403830141549,0.0288111763262,0.0159552817414,0.0312417224606,-0.0152864407192,0.0774854823068,27.976270308,"test",87683.3333333,0.051511119559,0.959616985845,1.05151111956,17869206.8,15000703.45,1.02116817728,879947990,0.227030343034,107819.778533,84340.2214672,0.334749863929,128015,-187065,-6934034,436393,540082,5962018,-640896,-375048,1175066,,,,,,,,,,,,,,,0.0962709628274,0.141010179469,-0.0241779395716,-0.0689171562135,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-03-06T00:00:00.000+09:00",90500,104700,87700,99800,26083349,0.0824295010846,-0.0403846153846,0.161816065192,54.9597111748,96827.09407,95184.7117986,1642.38227136,2632.86590296,-990.483631605,96775,90104,7848.14993521,0.0506898109355,0.224430422432,1.54320301307,,,,,"2026-03-09T06:50:13.000+09:00",406,-51831,0,-0.063126252505,0.063126252505,-0.0340681362725,1,-0.0184381778742,0.184381778742,0.0312580728494,0.107608985173,0.016456736186,0.0263814218734,-0.00992468568743,0.0786387769059,28.5877311617,"test",88021.6666667,0.133811750895,1.03125807285,1.13381175089,21234914.8,15699406.05,1.66142266255,906031339,0.338563582155,107634.627065,85915.3729346,0.639277342665,705578,-43829,-3338163,-2754,710295,3481838,-765710,-743031,-26770,,,,,,,,,,,,,,,0.000173713712638,0.0342705636818,0.082255787372,0.0481589374028,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-03-09T00:00:00.000+09:00",97900,100600,91500,93500,19528880,-0.063126252505,-0.119585687382,0.0163043478261,48.6042870182,96315.2334438,95059.9183321,1255.31511177,2357.35574473,-1102.04063295,96850,90484,7937.56779698,0.0508951193278,0.221926969153,0.498530872994,,,,,"2026-03-10T06:50:14.000+09:00",9566,-1641784,0,0.101604278075,0.139037433155,0.0395721925134,1,-0.0190380761523,0.0911823647295,-0.0345895715023,0.0333318597763,0.0134258300724,0.0252123609062,-0.0117865308337,0.0848937732297,28.2331216688,"test",88266.6666667,0.0592900302115,0.965410428498,1.05929003021,21492693.8,16262270.15,1.2008704701,886502459,0.241369944897,107596.813481,86103.1865188,0.34413984639,3227414,1872754,-5421530,-2114707,-705373,4914697,-1232058,-1346973,521897,,,,,,,,,,,,,,,-0.0596253807161,-0.0453722708653,-0.0035008717889,-0.0177539816397,,,0,1,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-03-10T00:00:00.000+09:00",97800,104900,97100,103000,22257957,0.101604278075,0.125683060109,0.059670781893,56.7298937531,97343.6590679,95648.0725297,1695.58653817,2225.00190341,-529.415365243,97140,90996,8184.88438291,0.0541479426912,0.228060425608,0.947596433847,,,,,"2026-03-11T06:50:14.000+09:00",-2581,2144225,0,-0.0203883495146,0.0184466019417,-0.0883495145631,1,0.0459893048128,0.083422459893,0.0603253036854,0.131917886501,0.016462005225,0.0216019602273,-0.00513995500236,0.0794648969215,28.4606943878,"test",88648.3333333,0.161894376657,1.06032530369,1.16189437666,22208829,16157416.75,1.37756903498,908760416,0.236446822479,108216.894872,86063.1051282,0.764514562422,1817606,1896231,-6418468,-1163601,-836958,5021919,-729679,-1156692,1431599,,,,,,,,,,,,,,,0.0534514372976,0.0321152520231,0.0481528407773,0.0694890260518,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-03-11T00:00:00.000+09:00",102900,104500,99200,100900,13471281,-0.0203883495146,0.173255813953,0.0967391304348,54.6722224282,97890.788442,96037.1041942,1853.68424788,2150.73837231,-297.054124428,97585,91448,7978.8212127,0.0528429536739,0.223995023718,-0.412666374225,,,,,"2026-03-12T06:50:14.000+09:00",566,-109955,0,0.0257680872151,0.0673934588702,0.013875123885,1,-0.000970873786408,0.0514563106796,0.0339703847927,0.103359286152,0.0183714989879,0.0213155438286,-0.00294404484071,0.0790765234163,27.9379558504,"test",89050,0.133071308254,1.03397038479,1.13307130825,19331941.6,16131937.05,0.83506902849,895289135,0.238399736999,108514.277195,86655.7228052,0.651656872679,4022519,6132147,-2113703,-3226445,-4528783,1406525,-810196,-1674874,801953,,,,,,,,,,,,,,,0.0139826012772,-0.000747134519373,-0.0343709507917,-0.0196412149952,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-03-12T00:00:00.000+09:00",99800,104600,99800,103500,10358805,0.0257680872151,0.122559652928,0.1487236404,56.7632318781,98753.7440663,96589.9112909,2163.83277545,2153.35725294,10.4755225159,98255,91958,7751.76255465,0.052638017291,0.216805221819,-0.890022612128,,,,,"2026-03-13T06:50:14.000+09:00",-46333,797639,0,0.0251207729469,0.0212560386473,-0.0338164251208,1,-0.0109018830525,0.0475718533201,0.0533815073024,0.125513821527,0.0209065968643,0.0208053840863,0.000101212777931,0.0748962565667,27.7006743323,"test",89496.6666667,0.156467652427,1.0533815073,1.15646765243,18340054.4,16112285.1,0.642913462349,905647940,0.304201543703,108906.098535,87603.9014651,0.746218734284,-1837316,-92577,-1729345,1252964,111198,922655,609046,-97031,793639,,,,,,,,,,,,,,,-0.00475940070767,0.0101774231855,0.0305274879227,0.0155906640295,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-03-13T00:00:00.000+09:00",100200,108500,99400,106100,18052395,0.0251207729469,0.063126252505,0.133547008547,58.8095483801,99883.9372869,97294.3623064,2589.57498053,2240.60079845,348.974182071,98880,92560,7848.06522932,0.0523248320204,0.221439848628,0.28874665031,,,,,"2026-03-16T06:50:14.000+09:00",-40104,2028862,0,0.00377002827521,0.0329877474081,-0.057492931197,1,-0.031884057971,0.087922705314,0.0730177993528,0.146283491789,0.0244069272434,0.0211178209091,0.00328910633432,0.0739685695506,28.2809262455,"test",89985,0.179085403123,1.07301779935,1.17908540312,16733863.6,16182055.95,1.11558105199,923700335,0.307201561122,109827.986116,87932.0138838,0.829741010054,-1438830,-248177,-5491283,811230,-22974,3537360,658894,267912,1988857,,,,,,,,,,,,,,,-0.0171960775534,0.00397074190178,0.0423168505003,0.0211500310451,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-03-16T00:00:00.000+09:00",106500,110700,105000,106500,13189182,0.00377002827521,0.139037433155,0.126984126984,59.1300242167,100901.793089,97976.2613948,2925.53169412,2377.58697759,547.944716536,99480,93206,7694.63199866,0.0523295804609,0.225846965966,-0.533611247197,,,,,"2026-03-17T06:50:14.000+09:00",-19344,-391979,0,-0.0150234741784,-0.0704225352113,-0.0732394366197,0,0.00377002827521,0.0537229029218,0.0705669481303,0.14263030277,0.0274697811655,0.0223247603529,0.00514502081254,0.0722500657151,27.9708077702,"test",90471.6666667,0.177164121364,1.07056694813,1.17716412136,15465924,16486627.45,0.7999927238,936889517,0.320000216297,110713.628087,88246.3719129,0.812454709447,-5566230,-2661497,-8471873,4087085,1673009,6181834,1518574,1075758,2420237,,,,,,,,,,,,,,,0.0114101078138,-0.0127237718568,-0.00764007953855,0.016493800132,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-03-17T00:00:00.000+09:00",107200,108300,104300,104900,7575701,-0.0150234741784,0.0184466019417,0.11477151966,57.2125278581,101516.901844,98489.1309211,3027.77092336,2507.62376674,520.14715662,100020,93786,7430.72971304,0.0525020462974,0.223664363947,-1.35586413042,,,,,"2026-03-18T06:50:14.000+09:00",11906,-417168,0,0.0266920877026,-0.0381315538608,-0.0438512869399,0,0.00657276995305,0.037558685446,0.0487902419516,0.118503827863,0.0288634025106,0.0239048976811,0.00495850482956,0.0708363175695,27.4012192407,"test",90891.6666667,0.154121206565,1.04879024195,1.15412120656,12529472.8,16266846.05,0.465714188031,929313816,0.33783474271,111205.454841,88834.545159,0.718140436369,-2920502,-4830685,-6178453,1331460,2606259,3980199,1590335,2222983,2197316,,,,,,,,,,,,,,,0.0163301710857,-0.00118598951058,-0.0313536452641,-0.0138374846678,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-03-18T00:00:00.000+09:00",105800,108600,105100,107700,8521234,0.0266920877026,0.0673934588702,0.133684210526,59.6768831293,102468.147715,99171.4175195,3296.73019501,2665.4450524,631.285142612,100655,94424,7164.24901925,0.0526786123105,0.22677578482,-1.16647332315,,,,,"2026-03-19T06:50:14.000+09:00",128998,1058528,0,-0.0185701021356,-0.041782729805,-0.0259981429898,0,0.00857959961868,0.0333651096282,0.0699915553127,0.140599847496,0.0306103082174,0.0247487934299,0.00586151478749,0.066520418006,27.5451765871,"test",91401.6666667,0.178315493882,1.06999155531,1.17831549388,11539463.4,16142607.95,0.527872201716,937835050,0.332738530641,112068.058311,89241.9416895,0.808637694135,-2722496,-6993192,-5527058,1149389,4352860,3248306,1567182,2645290,2318352,,,,,,,,,,,,,,,0.0504478342269,0.0241349587489,-0.0237557465243,0.00255712895365,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-03-19T00:00:00.000+09:00",105100,108500,103300,105700,7835345,-0.0185701021356,0.0212560386473,0.0885684860968,57.1451232706,102965.355758,99655.0162218,3310.33953667,2794.42394925,515.915587417,101085,95024,7023.94551787,0.0528685687581,0.227385945998,-1.17591956235,,,,,"2026-03-20T06:50:14.000+09:00",-13742,320948,0,0.0368968779565,-0.0529801324503,0.0681173131504,0,-0.0241411327762,0.0482822655525,0.0456546470792,0.112350564068,0.0313182548408,0.0264373126703,0.00488094217046,0.0664517078323,27.4425156378,"test",91875,0.150476190476,1.04565464708,1.15047619048,11034771.4,15164303,0.516696679036,929999705,0.238021371638,112577.654176,89592.3458244,0.700780425891,-747722,-1571903,-3624522,-246939,173106,1515294,985218,1451930,2132070,,,,,,,,,,,,,,,-0.0273095663651,-0.017949466669,0.0087394642295,-0.000620635466605,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-03-20T00:00:00.000+09:00",107000,112100,105600,109600,16058595,0.0368968779565,0.0329877474081,0.113821138211,60.6507978783,103986.070257,100391.681687,3594.38857031,2954.41687346,639.97169685,101645,95524,6986.52083803,0.0532865665177,0.236022330488,0.119098227175,,,,,"2026-03-23T06:50:14.000+09:00",6776,1451152,0,-0.0967153284672,-0.112226277372,-0.0036496350365,0,0.0122989593188,0.0614947965941,0.07826258055,0.147355638374,0.0327955161525,0.0269563583345,0.00583915781798,0.0637456280842,28.1963474317,"test",92443.3333333,0.185591172971,1.07826258055,1.18559117297,10636011.4,15318447.65,1.04831738613,946058300,0.245688919399,113640.244891,89649.7551088,0.83158972877,-501467,-3893322,-7159099,196548,1991577,5050109,359056,1923145,2121750,,,,,,,,,,,,,,,0.00311978373201,0.015776401861,0.0337770942245,0.0211204760955,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-03-23T00:00:00.000+09:00",106000,108900,98100,99000,12967209,-0.0967153284672,-0.0704225352113,-0.0471607314726,48.9340201594,103218.982525,100288.594154,2930.3883708,2949.61117293,-19.2228021295,101400,95806,7308.91220674,0.0565449875516,0.236709400591,-0.303922276822,,,,,"2026-03-24T06:50:14.000+09:00",-113446,-1720752,0,0.0191919191919,-0.0474747474747,0.125252525253,0,-0.0328467153285,0.0985401459854,-0.0236686390533,0.0333382042878,0.0295998825334,0.0297940522518,-0.000194169718479,0.0738273960277,27.8808094734,"test",92851.6666667,0.0662167256018,0.976331360947,1.0662167256,10591616.8,14755065.2,0.878831020008,933091091,0.129004479086,113401.16661,89398.83339,0.400009720805,-1513505,-2940467,-3974500,1218136,1483911,2608995,341371,1468087,1381721,,,,,,,,,,,,,,,-0.0649432643742,-0.0556426062401,-0.031772064093,-0.0410727222271,,,0,1,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-03-24T00:00:00.000+09:00",103700,107800,97200,100900,10520994,0.0191919191919,-0.0381315538608,-0.0184824902724,50.7698615151,102862.215983,100333.883476,2528.33250656,2865.35543966,-337.022933097,101305,96148,7543.98990626,0.056658974321,0.236620179117,-0.699357153596,,,,,"2026-03-25T06:50:14.000+09:00",45669,-934193,0,0.0227948463826,-0.0961347869177,0.152626362735,0,0.0474747474747,0.107070707071,-0.00399782834016,0.0494238049673,0.0250578048222,0.0283979726428,-0.00334016782059,0.0747669960977,27.6907684538,"test",93243.3333333,0.0821148965073,0.99600217166,1.08211489651,11180675.4,14668981,0.717227324788,943612085,0.20735271932,113290.403623,89319.5963773,0.483104448847,-4705608,-3357009,-7918931,3595662,2437308,5703279,1157789,1019384,2252494,,,,,,,,,,,,,,,0.0274097026315,0.0223814603105,-0.00821778343954,-0.00318954111859,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-03-25T00:00:00.000+09:00",105000,105000,100600,103200,6151302,0.0227948463826,-0.041782729805,0.0167487684729,52.9738136503,102914.182755,100546.188404,2367.99435074,2765.88322187,-397.888871134,101390,96534,7319.41919867,0.0567675443116,0.236982122924,-1.38578755163,,,,,"2026-03-26T06:50:14.000+09:00",68588,650467,0,-0.0300387596899,-0.031976744186,0.122093023256,0,0.0406342913776,0.0436075322101,0.0178518591577,0.0690533905153,0.0229456816932,0.0268011940104,-0.00385551231719,0.0709246046382,27.1765984567,"test",93658.3333333,0.101877391227,1.01785185916,1.10187739123,10706689,14558452.9,0.42252442909,949763387,0.258771411075,113403.808722,89376.1912784,0.575329982437,595128,-575698,-1453692,-30457,811731,1020724,-480400,-124437,516238,,,,,,,,,,,,,,,0.0158968800415,0.0339830931659,0.00689796634107,-0.0111882467834,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-03-26T00:00:00.000+09:00",103200,104200,99600,100100,5295905,-0.0300387596899,-0.0529801324503,-0.0337837837838,49.7415347781,102481.231562,100513.137411,1968.09415059,2606.32540762,-638.231257029,101215,96840,7125.17497019,0.0570302003193,0.236760667176,-1.43964014532,,,,,"2026-03-27T06:50:13.000+09:00",35902,160512,0,-0.027972027972,-0.0739260739261,0.214785214785,0,0,0.0445736434109,-0.0110161537322,0.0336637752995,0.0196612802256,0.0260372168593,-0.00637593663366,0.0711805691328,26.9963694037,"test",94026.6666667,0.0645916052184,0.988983846268,1.06459160522,10198801,14360708.4,0.368777420479,944467482,0.211687078055,113196.865464,89233.1345359,0.453471352047,2300346,107601,-1743944,-1416332,314518,1138904,-828163,-345294,634557,,,,,,,,,,,,,,,-0.0322125550095,-0.0197576646113,0.00217379531955,-0.0102810950787,,,0,1,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-03-27T00:00:00.000+09:00",99600,100300,95100,97300,7805239,-0.027972027972,-0.112226277372,-0.0644230769231,46.9547214834,101684.119014,100275.127233,1408.99178123,2366.85868234,-957.866901109,100880,97036,6987.66247232,0.0573421786426,0.238426605512,-1.01886962665,,,,,"2026-03-30T06:50:13.000+09:00",3962,-720339,0,-0.0308324768756,-0.00924974306269,0.308324768756,0,-0.00499500499501,0.0519480519481,-0.0354877081681,0.00272063976256,0.0144809021709,0.0243253718637,-0.00984446969279,0.0718156471975,27.355860001,"test",94381.6666667,0.0309205530735,0.964512291832,1.03092055307,8548129.8,14288229.9,0.546270535583,936662243,0.153061226989,112906.237982,88853.762018,0.35115877445,3633037,777495,-3407833,-2565567,-324807,2354091,-1057978,-397650,1050376,,,,,,,,,,,,,,,-0.0039538793435,0.0042845579955,-0.0240181486285,-0.0322565859675,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-03-30T00:00:00.000+09:00",96500,96500,91400,94300,6156298,-0.0308324768756,-0.0474747474747,-0.112052730697,44.1036313419,100548.100704,99832.5252153,715.575488643,2036.6020436,-1321.02655496,100285,97172,6909.97229573,0.0574281203914,0.241149940649,-1.15270694644,,,,,"2026-03-31T06:50:13.000+09:00",35842,-22969,0,-0.0328738069989,0.0307529162248,0.369034994698,1,-0.0082219938335,0.0524152106886,-0.0596799122501,-0.0295558391306,0.00758828726027,0.0215970524242,-0.0140087651639,0.0732764824573,27.0872226494,"test",94716.6666667,-0.00439908499032,0.94032008775,0.99560091501,7185947.6,13684045.55,0.449888739226,930505945,0.0706779180518,112376.860899,88193.139101,0.252519481906,-63170,874637,-2854573,-81949,-488354,1963193,145143,-320665,876207,,,,,,,,,,,,,,,-0.0297065383067,-0.0301880842043,-0.00112593856897,-0.000644392671387,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-03-31T00:00:00.000+09:00",93000,96600,91000,91200,8372154,-0.0328738069989,-0.0961347869177,-0.00327868852459,41.3121507819,99109.9313649,99193.0789031,-83.147538183,1612.65212724,-1695.79966543,100270,97214,6816.40284603,0.0491015701775,0.242067985321,-0.735371769842,,,,,"2026-04-01T06:50:13.000+09:00",57038,-521843,0,0.0953947368421,0.0296052631579,0.387061403509,1,-0.0137857900318,0.0593849416755,-0.0904557694226,-0.0618635176003,-0.000911705462533,0.0176825891145,-0.018594294577,0.0747412592767,27.3612319331,"test",94971.6666667,-0.0397135987926,0.909544230577,0.960286401207,6756179.6,13168789.2,0.635757310171,922133791,0.112570425229,112406.078444,88133.921556,0.12632080693,-172113,4641096,-1650367,102599,-3178545,1028064,97355,-1405728,679947,,,,,,,,,,,,,,,-0.0426051200424,-0.0493744636647,0.00973131304351,0.0165006566658,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-04-01T00:00:00.000+09:00",94100,100400,91800,99900,7291778,0.0953947368421,-0.031976744186,0.161627906977,50.7360700076,99231.4803857,99245.4434288,-13.963043096,1287.32909318,-1301.29213627,100965,97416,6986.6597856,0.0510760045806,0.202644674395,-0.851448472002,,,,,"2026-04-02T06:50:13.000+09:00",86847,582566,0,-0.0720720720721,0.024024024024,0.3003003003,1,0.031798245614,0.094298245614,-0.0105482097757,0.0254988913525,-0.000139770201162,0.0128861771089,-0.01302594731,0.0699365343904,27.3141829346,"test",95373.3333333,0.0474626031036,0.989451790224,1.0474626031,6984274.8,12140592.2,0.600611393569,929425569,0.266856092901,111195.009775,90734.9902248,0.447947263815,1155652,1338019,-98724,-835718,-1130068,-494260,-304680,-221930,624049,,,,,,,,,,,,,,,0.0843628648223,0.0606144110073,0.0110318720198,0.0347803258348,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-04-02T00:00:00.000+09:00",100100,101900,92500,92700,9701356,-0.0720720720721,-0.0739260739261,0.00542299349241,44.384096578,98226.6372494,98760.5957674,-533.958517964,923.071570948,-1457.03008891,100990,97386,7159.04122949,0.0518041404286,0.200936917991,-0.38069601178,,,,,"2026-04-03T06:50:13.000+09:00",-20267,-203667,0,0.0399137001079,0.0787486515642,0.371089536138,1,0.002002002002,0.0940940940941,-0.0820873353797,-0.048117799273,-0.00576007031245,0.00995762212457,-0.015717692437,0.077228060728,27.5248999791,"test",95656.6666667,-0.030909154267,0.91791266462,0.969090845733,7865365,11859747.95,0.81800692906,919724213,0.167694217313,111136.309674,90843.690326,0.0914770854436,1684182,258473,-1298406,-1692042,-764064,-165242,-52771,454727,1464332,,,,,,,,,,,,,,,-0.044654753865,-0.0536114246806,-0.0274173182071,-0.0184606473915,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-04-03T00:00:00.000+09:00",95000,97400,94900,96400,4882586,0.0399137001079,-0.00924974306269,-0.0340681362725,47.9878150666,97945.6161341,98585.7368217,-640.120687528,610.433119252,-1250.55380678,100820,97412,6983.39542738,0.0492532971773,0.20497102203,-1.22480921275,,,,,"2026-04-06T06:50:13.000+09:00",-4916,35652,0,0.00829875518672,0.0373443983402,0.31846473029,1,0.024811218986,0.0269687162891,-0.0438405078357,-0.010388863795,-0.00664025609469,0.00633229376818,-0.0129725498629,0.0724418612799,26.8774470361,"test",95853.3333333,0.00570315760189,0.956159492164,1.0057031576,7280834.4,10799709.8,0.452103444483,924606799,0.0859998108468,111152.589221,90487.4107795,0.286113630104,-1221361,-213302,-3577306,6891,-606087,1037709,1184920,837170,2630577,,,,,,,,,,,,,,,0.0273688634996,0.00701478690573,0.0125448366083,0.0328989132021,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-04-06T00:00:00.000+09:00",97000,99000,95300,97200,4690244,0.00829875518672,0.0307529162248,0.0395721925134,48.7608984065,97830.9059596,98483.0896497,-652.183690035,357.909757395,-1010.09344743,101005,97522,6748.86718257,0.0471282097997,0.196549138094,-1.17563830046,,,,,"2026-04-07T06:50:13.000+09:00",27460,-191960,0,-0.033950617284,0.0154320987654,0.316872427984,1,0.00622406639004,0.0383817427386,-0.0376714024058,-0.00330181907672,-0.00670970874521,0.00368219915015,-0.0103919078954,0.0694327899441,26.8455211551,"test",96058.3333333,0.0118851392383,0.962328597594,1.01188513924,6987623.6,10057778,0.466330038305,929297043,0.212743729281,110931.222847,91078.7771534,0.308335957251,-964419,436770,-4290557,27894,-1020225,1648341,804140,437067,2660247,,,,,,,,,,,,,,,0.0135811652688,-0.0153983548766,-0.00528241008209,0.0236971100633,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-04-07T00:00:00.000+09:00",96900,97700,93600,93900,4387886,-0.033950617284,0.0296052631579,-0.0883495145631,45.7407183636,97226.1511966,98143.6015275,-917.450330859,102.837739744,-1020.2880706,100550,97560,6559.66238381,0.0419274136176,0.205751906633,-1.26699427209,,,,,"2026-04-08T06:50:13.000+09:00",-23344,66129,0,0.0894568690096,0.0681576144835,0.454739084132,1,-0.00308641975309,0.0421810699588,-0.0661362506216,-0.0375153751538,-0.00977050405601,0.00109518359685,-0.0108656876529,0.069857959359,26.7443437853,"test",96226.6666667,-0.0241790217542,0.933863749378,0.975820978246,6190770,9164274.45,0.478803425622,924909157,0.088107035031,110894.177106,90205.822894,0.178563121461,-1963629,-1533043,-5079641,734660,-132003,1733019,468505,825877,2662516,,,,,,,,,,,,,,,0.00815546948533,-0.0101587786551,-0.0421060867693,-0.0237918386288,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-04-08T00:00:00.000+09:00",97200,102300,97200,102300,8644647,0.0894568690096,0.024024024024,0.013875123885,53.6162056809,98006.7433202,98451.4828958,-444.739575597,-6.67772332409,-438.061852273,100620,97790,6691.11507068,0.0463471147485,0.206154146501,-0.0764838211415,,,,,"2026-04-09T06:50:13.000+09:00",75162,1068342,0,-0.0224828934506,0.0254154447703,0.272727272727,1,0.0351437699681,0.0543130990415,0.0166964818128,0.0461192350956,-0.00434740543106,-6.5275887821e-05,-0.00428212954324,0.0654067944348,27.5081157954,"test",96533.3333333,0.0597375690608,1.01669648181,1.05973756906,6461343.8,8922942.75,0.968811214215,933553804,0.21441731765,110991.61511,90248.3848895,0.580990278857,-147195,-1516149,-7747020,-379996,-150365,3884158,-429451,712399,3011322,,,,,,,,,,,,,,,0.0687124871241,0.0512380272588,0.0207443818854,0.0382188417508,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-04-09T00:00:00.000+09:00",101900,102800,99500,100000,4703446,-0.0224828934506,0.0787486515642,-0.0338164251208,51.4156519502,98313.398194,98566.1878665,-252.789672465,-55.9001131523,-196.889559313,100445,97914,6448.89256563,0.0462905303559,0.204870637827,-1.0541421293,,,,,"2026-04-10T06:50:13.000+09:00",-15469,378458,0,0,0.129,0.282,1,-0.0039100684262,0.0322580645161,-0.00443028523072,0.0213044099924,-0.00252789672465,-0.000559001131523,-0.00196889559313,0.0644889256563,26.8767314545,"test",96786.6666667,0.033200165312,0.995569714769,1.03320016531,5461761.8,8640174.8,0.544369310676,928850358,0.134270535823,110734.115608,90155.8843917,0.478375206532,-375758,-1623170,-2828999,-162409,509408,232968,-294123,195715,1757078,,,,,,,,,,,,,,,-0.016063443193,-0.0127081708492,-0.00641945025763,-0.00977472260144,,,0,1,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-04-10T00:00:00.000+09:00",101000,101500,99500,100000,4802796,0,0.0373443983402,-0.057492931197,51.4156519502,98572.875395,98672.3961727,-99.5207777327,-64.6242460684,-34.8965316643,100140,98038,6131.11452523,0.0459135049235,0.198857332339,-1.01342765152,,,,,"2026-04-13T06:50:13.000+09:00",9294,192065,0,-0.013,0.092,0.242,1,0.01,0.02,-0.00139804274016,0.0200126481568,-0.000995207777327,-0.000646242460684,-0.000348965316643,0.0613111452523,26.8976342713,"test",96995,0.0309809784009,0.99860195726,1.0309809784,5445803.8,7977694.85,0.602028040719,928850358,0.0322776384459,110096.78663,90183.2133698,0.492969619356,-1749091,-2060773,-5389902,1242216,1103322,2164005,392192,33149,2395814,,,,,,,,,,,,,,,0.0139944375313,0.0163847583643,-0.0139944375313,-0.0163847583643,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-04-13T00:00:00.000+09:00",99600,100000,96200,98700,3721639,-0.013,0.0154320987654,-0.0732394366197,50.0685943013,98592.4330265,98674.4409006,-82.0078741361,-68.1009716819,-13.9069024541,99750,98134,5964.60634486,0.0459553009012,0.191112510536,-1.25131714634,,,,,"2026-04-14T06:50:13.000+09:00",-18445,18664,0,0.016210739615,0.128672745694,0.227963525836,1,-0.004,0.038,-0.0105263157895,0.00576762386125,-0.00083088018375,-0.000689979449665,-0.000140900734085,0.0604316752265,26.629514946,"test",97181.6666667,0.0156236601554,0.989473684211,1.01562366016,5252082.8,7504317.7,0.495933027995,925128719,-0.0783602085503,109281.736463,90218.263537,0.444920843958,-2242406,-2794136,-4423196,1915942,1737683,1713015,293251,201510,1785999,,,,,,,,,,,,,,,-0.00857673920056,0.00567833728043,-0.00442326079944,-0.0186783372804,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-04-14T00:00:00.000+09:00",100500,102000,99600,100300,4396077,0.016210739615,0.0681576144835,-0.0438512869399,51.7443112699,98855.1356378,98794.8526858,60.2829520337,-42.4241869388,102.707138973,99520,98296,5774.27732023,0.0460421264893,0.185713936346,-0.952077652171,,,,,"2026-04-15T06:50:13.000+09:00",23974,-148282,0,0.0458624127617,0.159521435693,0.17148554337,1,0.0182370820669,0.0243161094225,0.00783762057878,0.0203874013185,0.000601026441014,-0.000422972950536,0.00102399939155,0.0575700630132,26.8121440842,"test",97368.3333333,0.0301090361343,1.00783762058,1.03010903613,5253721,7345336.5,0.598485447195,929524796,0.00143614931733,108761.125473,90278.8745274,0.542202651739,-2546682,-2206223,-2455179,1271374,1046122,172882,1197742,924952,1364485,,,,,,,,,,,,,,,0.0273954915281,0.0200392784405,-0.0111847519131,-0.00382853882551,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-04-15T00:00:00.000+09:00",101700,105700,101200,104900,10868312,0.0458624127617,0.0254154447703,-0.0259981429898,56.2864982198,99785.1147705,99247.0858202,538.028950292,73.6664405073,464.362509784,99380,98512,5747.54322592,0.0468056721036,0.17742519037,1.06983674594,,,,,"2026-04-16T06:50:13.000+09:00",24631,1953063,0,0.0762631077216,0.103908484271,0.0543374642517,1,0.0139581256231,0.0448654037886,0.0555443751258,0.0648448919929,0.00512896997418,0.000702253960985,0.0044267160132,0.0547906885217,27.7621247516,"test",97620,0.0745748821963,1.05554437513,1.0745748822,5698454,7462690.4,1.45635306002,940393108,0.0171389797974,108196.257709,90563.7422905,0.813057999318,-686403,-2599981,-3353809,-53542,1429776,961074,511953,974553,1340585,,,,,,,,,,,,,,,0.0207180260567,0.0272310764075,0.025144386705,0.0186313363543,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-04-16T00:00:00.000+09:00",109500,112900,105800,112900,18543265,0.0762631077216,0.129,0.0681173131504,62.8378915187,101802.789421,100258.412796,1544.37662471,367.808477347,1176.56814736,99740,98960,5908.4329955,0.0494365849676,0.206232680388,2.63804092436,,,,,"2026-04-17T06:50:13.000+09:00",21767,2613580,0,-0.0327723649247,0.0770593445527,-0.00974313551816,1,0.0438512869399,0.067683508103,0.131943051935,0.140864995958,0.0136791552233,0.00325782530866,0.0104213299146,0.052333330341,28.3698749585,"test",97931.6666667,0.152844670604,1.13194305194,1.1528446706,8466417.8,7998086.4,2.31846270128,958936373,0.180897445669,110024.823771,89455.176229,1.13977761277,-483645,-2902023,-4159119,-531672,1368420,1428282,776666,1272299,1577447,,,,,,,,,,,,,,,0.0221066127764,0.00914589172444,0.0541564949452,0.0671172159972,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-04-17T00:00:00.000+09:00",111600,113700,107300,109200,9376864,-0.0327723649247,0.092,-0.0036496350365,58.4730335181,102940.821818,100920.752589,2020.0692286,698.260627597,1321.808601,99720,99426,5943.54492439,0.0494868216857,0.204759909087,0.480382766852,,,,,"2026-04-20T06:50:13.000+09:00",2188,-734698,0,0.0201465201465,0.165750915751,-0.0485347985348,1,-0.0115146147033,0.0566873339238,0.0950661853189,0.0983042664897,0.0184988024597,0.00639432809155,0.0121044743681,0.0544280670732,27.654692279,"test",98166.6666667,0.112393887946,1.09506618532,1.11239388795,9381231.4,7663999.85,1.22349480474,949559509,0.0228419172007,109929.329067,89510.6709329,0.964281244032,-3486536,-3943668,-5440248,2440813,2244719,2417147,855858,1388618,1861287,,,,,,,,,,,,,,,-0.00548180628167,0.00607926257771,-0.027290558643,-0.0388516275024,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-04-20T00:00:00.000+09:00",109500,114700,107000,111400,11744096,0.0201465201465,0.128672745694,0.125252525253,60.2414505414,104242.233846,101696.993138,2545.24070767,1067.65664361,1477.58406406,100340,99814,6069.00600122,0.0442190406647,0.227151881528,1.18875470003,,,,,"2026-04-21T06:50:13.000+09:00",-12515,961997,0,0.0439856373429,0.158886894075,-0.0691202872531,1,0.00274725274725,0.0705128205128,0.110225234204,0.116075901176,0.0228477621874,0.00958399141483,0.0132637707725,0.0544794075514,27.8997438107,"test",98495,0.131021879283,1.1102252342,1.13102187928,10985722.8,7602844.2,1.54469770668,961303605,0.185539209129,111736.209896,88943.7901037,0.985249047739,-6782834,-7140409,-8623138,5420386,4934220,5163324,1473112,2154414,2472326,,,,,,,,,,,,,,,0.00438797658884,0.00411097056511,0.0157585435577,0.0160355495814,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-04-21T00:00:00.000+09:00",111400,116400,111400,116300,10482735,0.0439856373429,0.159521435693,0.152626362735,63.9261729917,106097.274793,102778.69735,3318.57744247,1517.84080338,1800.73663909,101110,100196,5992.64842971,0.0448893817932,0.264188158342,0.827605983803,,,,,"2026-04-22T06:50:13.000+09:00",-2868,1007543,0,-0.00429922613929,0.0877042132416,-0.0687876182287,1,0,0.0448833034111,0.150232420136,0.160724979041,0.0285346297719,0.0130510817144,0.0154835480575,0.0515275015452,27.8291685146,"test",98900,0.17593528817,1.15023242014,1.17593528817,12203054.4,7600931.25,1.37913824704,971786340,0.18533423125,114466.032345,87753.967655,1.06865690377,-5351034,-5706375,-4804545,4257648,4354694,2090268,1323046,1397603,1742704,,,,,,,,,,,,,,,0.0272354958684,0.00355790100864,0.0167501414745,0.0404277363343,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-04-22T00:00:00.000+09:00",113900,116800,112000,115800,8469727,-0.00429922613929,0.103908484271,0.122093023256,63.2816907857,107590.001748,103743.238287,3846.76346042,1983.62533479,1863.13812563,101740,100672,5907.45925616,0.0448347689677,0.290965310373,0.216936754211,,,,,"2026-04-23T06:50:13.000+09:00",-653,-304925,0,0.0500863557858,0.121761658031,-0.0354058721934,1,-0.0206362854686,0.0412725709372,0.138195400039,0.150270184361,0.0332190281556,0.0171297524593,0.0160892756963,0.0510143286369,27.6116286788,"test",99316.6666667,0.165967444202,1.13819540004,1.1659674442,11723337.4,7716852.5,1.09756238052,963316613,0.087815764264,116541.405339,86938.5946613,0.974954900507,-3709806,-6967071,-9745182,3049789,5348050,5497393,948496,1825161,3290183,,,,,,,,,,,,,,,0.00461143278438,0.00177264361382,-0.00891065892367,-0.00607186975311,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-04-23T00:00:00.000+09:00",118800,123900,118100,121600,16752244,0.0500863557858,0.0770593445527,0.214785214785,67.3888455769,109745.386094,105065.961377,4679.4247171,2522.78521125,2156.63950585,102815,101302,6064.06930929,0.0449471058619,0.332860939197,2.14915138377,,,,,"2026-04-24T06:50:13.000+09:00",12914,1641901,0,0.046875,0.0452302631579,-0.0633223684211,1,0.0259067357513,0.0500863557858,0.182706803482,0.2003711674,0.0384821111604,0.0207465889083,0.017735522252,0.0498689910303,28.3425350259,"test",99780,0.218681098417,1.18270680348,1.21868109842,11365133.2,8289669.45,2.02085790043,980068857,0.214733381197,119926.548732,85703.4512682,1.04889829946,-1627484,-8284248,-12550968,1104960,6570852,7684616,609034,1986782,3909523,,,,,,,,,,,,,,,0.00901848415299,-0.00576571389867,0.0410678716328,0.0558520696845,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-04-24T00:00:00.000+09:00",121800,128000,121500,127300,12275991,0.046875,0.165750915751,0.308324768756,70.8408035057,112446.095926,106712.927201,5733.16872485,3164.86191397,2568.30681087,104315,101976,6095.20721577,0.0446808925853,0.382313935869,0.93378218769,,,,,"2026-04-27T06:50:13.000+09:00",454,672978,0,0.0141398271799,-0.00157109190888,-0.136684996072,0,0.00164473684211,0.0534539473684,0.220342232661,0.248332941084,0.0450366749792,0.0248614447288,0.0201752302504,0.0478806536981,28.0774577461,"test",100338.333333,0.268707539491,1.22034223266,1.26870753949,11944958.6,8513207.05,1.44199370788,992344848,0.327036595451,124255.53911,84374.4608899,1.07633847995,-2311529,-4531368,-10749111,1831581,3745462,6487416,487249,1028994,3287931,,,,,,,,,,,,,,,-2.77957506475e-05,0.0251466818813,0.0469027957506,0.0217283181187,,,0,0,0
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-04-27T00:00:00.000+09:00",127300,130600,125600,129100,9297769,0.0141398271799,0.158886894075,0.369034994698,71.8540104912,115008.235014,108371.22889,6637.00612436,3859.29075605,2777.71536831,106055,102668,6016.97812893,0.0434572594567,0.416723882606,0.157038248444,,,,,"2026-04-28T06:50:13.000+09:00",-6302,-440811,0,-0.0201394268009,-0.00852052672347,-0.189000774593,0,0,0.0392772977219,0.217292914054,0.257451201932,0.051409807315,0.0298938091096,0.0215159982054,0.0466071117655,27.8136276137,"test",100925,0.279167698786,1.21729291405,1.27916769879,11455693.2,8670280.6,1.07237232899,1001642617,0.410232812996,128152.825685,83957.1743151,1.02143139168,-2929992,-3114229,-12612004,3024611,2952275,8603953,-40658,311391,3104382,,,,,,,,,,,,,,,0.0215268630234,0.0185572833599,-0.00738703584348,-0.00441745618002,,,0,0,0
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-04-28T00:00:00.000+09:00",130000,130500,126300,126500,7476954,-0.0201394268009,0.0877042132416,0.387061403509,68.1693514129,116776.198858,109714.100824,7062.09803425,4499.85221169,2562.24582256,107820,103316,5887.19397686,0.0428139198881,0.42108376075,-0.286864641172,,,,,"2026-04-29T06:50:13.000+09:00",-1300,110116,0,0.0268774703557,0.0798418972332,-0.155731225296,1,0.00697134004648,0.0325329202169,0.173251715823,0.224398931434,0.0558268619308,0.0355719542426,0.0202549076882,0.046539082821,27.5753336349,"test",101496.666667,0.246346349634,1.17325171582,1.24634634963,10854537,8625520.6,0.866840895377,994165663,0.417550866437,130520.625542,85119.374458,0.911442406409,-2722370,-5655584,-15101225,2681741,4994945,10263758,92749,756485,3904917,,,,,,,,,,,,,,,0.00392893153924,-0.0086447340521,-0.0240683583402,-0.0114946927488,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-04-29T00:00:00.000+09:00",126500,131100,125300,129900,7239929,0.0268774703557,0.121761658031,0.3003003003,70.313226831,118795.245188,111209.352615,7585.89257294,5117.06028394,2468.832289,109320,104014,5880.96583566,0.039007678172,0.444863095701,-0.345340386197,,,,,"2026-04-30T06:50:13.000+09:00",-4025,267911,0,-0.0215550423403,0.00230946882217,-0.151655119323,1,0,0.0458498023715,0.188254665203,0.248870344377,0.0583979412852,0.0393923039564,0.0190056373287,0.045273024139,27.5696421603,"test",102093.333333,0.272365156066,1.1882546652,1.27236515607,10608577.4,8622928.15,0.839613745361,1001405592,0.417375755358,133636.216811,85003.783189,0.923174381113,-2634175,-3455737,-14538938,2564542,3260215,9887676,173117,253615,3765728,,,,,,,,,,,,,,,0.0075108944108,0.00385001398509,0.0193665759449,0.0230274563706,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-04-30T00:00:00.000+09:00",130500,130500,126000,127100,6262227,-0.0215550423403,0.0452302631579,0.371089536138,66.3499151597,120072.899774,112386.437606,7686.46216795,5630.94066074,2055.52150721,111040,104614,5782.32541882,0.0347585760047,0.436542948193,-0.543313843217,,,,,"2026-05-04T06:50:13.000+09:00",48554,-146284,0,0,0.00865460267506,-0.210857592447,1,0.00461893764434,0.0346420323326,0.144632564841,0.21494255071,0.0604757054914,0.0443032310051,0.0161724744863,0.0454942991253,27.4027758878,"test",102703.333333,0.237545032618,1.14463256484,1.23754503262,8510574,8450971.7,0.741006741272,995143365,0.446215859414,135276.864484,86803.1355163,0.83131348345,-178766,-1665511,-14474952,144441,1991756,10440436,40410,-257233,3197563,,,,,,,,,,,,,,,-0.0137545023838,-0.0228721747824,-0.00780053995643,0.00131713244216,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-05-04T00:00:00.000+09:00",127500,129700,125400,127100,6640711,0,-0.00157109190888,0.31846473029,66.3499151597,121153.992117,113476.331117,7677.66099974,6040.28472854,1637.3762712,112575,105188,5676.44503176,0.0345016185177,0.430331662455,-0.478318313464,,,,,"2026-05-06T06:50:13.000+09:00",15722,-216660,0,0.00708103855232,-0.0228166797797,-0.22974036192,0,0.00314712824548,0.0338316286389,0.129025094382,0.208312735293,0.0604064594787,0.0475238766998,0.0128825827789,0.0446612512334,27.4614590512,"test",103390,0.229325853564,1.12902509438,1.22932585356,7383518,8538877.95,0.777703000193,995143365,0.413031819948,136797.29345,88352.7065495,0.799827099975,298029,-3046026,-13581835,-283339,2880025,9973528,514,269750,2720511,,,,,,,,,,,,,,,0.0512390757812,0.0179393634419,-0.0512390757812,-0.0179393634419,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-05-06T00:00:00.000+09:00",127400,130000,126100,128000,8369411,0.00708103855232,-0.00852052672347,0.316872427984,67.0424317812,122207.224099,114552.158442,7655.06565712,6363.24091426,1291.82474286,114115,105670,5549.55610092,0.0345135809482,0.421190637575,-0.0913291337772,,,,,"2026-05-07T06:50:13.000+09:00",-64161,155101,0,0.0671875,-0.053125,-0.25390625,0,0.00236034618411,0.0306845003934,0.121675502782,0.211318254945,0.0598052004463,0.0497128196426,0.0100923808036,0.0433559070385,27.6998796125,"test",103990,0.230887585345,1.12167550278,1.23088758534,7197846.4,8722836.3,0.95948275448,1003512776,0.425410557114,138147.084803,90082.9151966,0.788884633055,62116,-463629,-13512403,-57373,178231,9802409,29903,324176,2991491,,,,,,,,,,,,,,,0.0645193376378,-0.00294132186465,-0.0574382990855,0.010022360417,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-05-07T00:00:00.000+09:00",131200,139200,129700,136600,16299405,0.0671875,0.0798418972332,0.454739084132,72.8023470087,124421.497314,116185.33189,8236.16542394,6737.82581619,1498.33960774,116250,106346,5953.15923657,0.0344623664013,0.413867690799,1.71593846907,,,,,"2026-05-08T06:50:13.000+09:00",22448,992535,0,-0.0468521229868,-0.139824304539,-0.367496339678,0,0.025,0.07421875,0.175053763441,0.284486487503,0.0602940367784,0.0493252255944,0.0109688111841,0.0435809607363,28.4314513882,"test",104646.666667,0.305344970377,1.17505376344,1.30534497038,8962336.6,9318412.25,1.74916118355,1019812181,0.509223145821,140306.059528,92193.9404723,0.922970353407,498876,1555735,-12012447,-324638,-1014623,9381138,-133156,-483138,2595902,,,,,,,,,,,,,,,0.0142852113058,-0.00908136873332,0.0529022886942,0.0762688687333,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-05-08T00:00:00.000+09:00",132800,134900,128000,130200,9205433,-0.0468521229868,0.00230946882217,0.272727272727,63.8581118085,125310.497727,117223.455454,8087.04227345,7007.66910764,1079.3731658,117645,106920,6142.2192911,0.0334153296949,0.406200364359,-0.0346865181553,,,,,"2026-05-11T06:50:13.000+09:00",5009,-2047513,0,-0.0153609831029,-0.150537634409,-0.276497695853,0,-0.0278184480234,0.0505124450952,0.106719367589,0.2177328844,0.0621124598575,0.0538223433767,0.00829011648082,0.0471752633725,27.81213142,"test",105283.333333,0.23666297293,1.10671936759,1.23666297293,9355437.4,9346451.55,0.98491207607,1010606748,0.412204265907,141538.720932,93751.2790675,0.762725927776,1671887,1260036,-11762753,-435885,-120402,9917639,-1232043,-1135410,1917919,,,,,,,,,,,,,,,0.00106140813479,0.00712153304758,-0.0479135311216,-0.0539736560344,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-05-11T00:00:00.000+09:00",129600,132100,126800,128200,7369791,-0.0153609831029,0.00865460267506,0.282,61.3226703131,125755.036539,118036.532828,7718.50371083,7149.83602828,568.66768255,119055,107412,6082.06077031,0.0330749198029,0.384167572165,-0.533733554984,,,,,"2026-05-12T06:50:13.000+09:00",1578,-295665,0,-0.0312012480499,-0.127925117005,-0.303432137285,0,-0.00460829493088,0.0407066052227,0.0768132375793,0.193535172979,0.060206737214,0.0557709518587,0.0044357853553,0.0474419716873,27.574246729,"test",105918.333333,0.210366477317,1.07681323758,1.21036647732,9576950.2,9479768.8,0.777423073862,1003236957,0.392343951469,141923.535152,96186.464848,0.699947218727,-584660,-869523,-13721305,1477000,1510790,11441818,-925637,-641871,2359977,,,,,,,,,,,,,,,0.0432435316084,-0.000314642466797,-0.0586045147113,-0.0150463406361,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-05-12T00:00:00.000+09:00",129500,134000,120500,124200,11672254,-0.0312012480499,-0.0228166797797,0.242,56.4916746345,125515.800148,118493.085952,7022.71419641,7124.41166191,-101.697465499,120265,107816,6611.91357243,0.0343637735334,0.352691670766,0.482970187734,,,,,"2026-05-13T06:50:13.000+09:00",-6982,265802,0,-0.024154589372,-0.16344605475,-0.274557165862,0,0.0101404056162,0.105304212168,0.0327194113,0.151962602953,0.0565435925637,0.0573624127368,-0.000818820173103,0.0532360191017,28.0023735789,"test",106428.333333,0.166982476471,1.0327194113,1.16698247647,10583258.8,9823241.7,1.18822832182,991564703,0.31921409915,141473.231892,99056.7681076,0.592770581253,1918056,3175762,-8345300,-861372,-1592656,7277550,-1126402,-1610054,1077308,,,,,,,,,,,,,,,-0.0228949763751,-0.0232328921431,-0.00830627167487,-0.00796835590686,,,0,1,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-05-13T00:00:00.000+09:00",123600,124700,117500,121200,9544926,-0.024154589372,-0.053125,0.227963525836,53.1121514387,124851.830895,118693.598103,6158.23279113,6931.17588775,-772.943096621,121390,108116,6653.91974583,0.0348436785217,0.309066215457,-0.159709365184,,,,,"2026-05-14T06:50:13.000+09:00",1166,-708500,0,-0.0305280528053,-0.144389438944,-0.218646864686,0,-0.0048309178744,0.0579710144928,-0.0015652030645,0.121018165674,0.050810501577,0.0571879198659,-0.00637741828895,0.0549003279359,27.776717615,"test",106873.333333,0.134052772753,0.998434796935,1.13405277275,10818361.8,10114406.05,0.943696145163,982019777,0.281237759878,140148.773947,102631.226053,0.49493570314,2228228,3426148,-7292119,-1465487,-1528516,6536210,-828062,-1993375,796606,,,,,,,,,,,,,,,0.0262797406828,-0.00200120411434,-0.0504343300548,-0.0221533852576,,,0,1,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-05-14T00:00:00.000+09:00",122800,122800,116000,117500,9127250,-0.0305280528053,-0.139824304539,0.17148554337,49.2026228806,123720.779988,118605.183429,5115.59655861,6568.06002192,-1452.46346332,122250,108636,6664.3540497,0.0359598883702,0.265314296978,-0.367758738446,,,,,"2026-05-15T06:50:13.000+09:00",26655,-850235,0,-0.0587234042553,-0.0782978723404,-0.132765957447,0,0.013201320132,0.0561056105611,-0.038854805726,0.0815935785559,0.0435369919881,0.0558983831653,-0.0123613911772,0.0567179068059,27.7009686149,"test",107263.333333,0.0954349109668,0.961145194274,1.09543491097,9383930.8,10350964.7,0.881777714883,972892527,0.209486421106,138467.336403,106032.663597,0.353551783041,3639078,2270679,-7535545,-2558775,-723347,7611669,-1148285,-1657000,13950,,,,,,,,,,,,,,,0.0175165508458,0.0120313017767,-0.0480446036511,-0.0425593545819,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-05-15T00:00:00.000+09:00",118000,119300,108300,110600,10712528,-0.0587234042553,-0.150537634409,0.0543374642517,42.8657757089,121702.198451,118012.206879,3689.99157234,5992.44633201,-2302.45475966,122535,109128,6974.04304615,0.0377197355551,0.247327241859,0.111034863324,,,,,"2026-05-18T06:50:13.000+09:00",10267,-146055,0,0.0108499095841,0.00994575045208,-0.0587703435805,1,0.00425531914894,0.0936170212766,-0.097400742645,0.0134887471593,0.0333633957716,0.0541812507415,-0.0208178549698,0.0630564470719,27.8005998237,"test",107523.333333,0.0286139442602,0.902599257355,1.02861394426,9685349.8,10343175.5,1.03570977791,962179999,0.1053201263,137688.121791,107381.878209,0.106186759239,1973722,3477597,-5685175,-988236,-2145007,6342856,-1047756,-1425767,-482401,,,,,,,,,,,,,,,-0.0611708958693,-0.051440277393,0.00244749161396,-0.00728312686234,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-05-18T00:00:00.000+09:00",108000,113600,103500,111800,9080488,0.0108499095841,-0.127925117005,-0.00974313551816,44.2114709844,120178.783305,117552.043406,2626.73989852,5319.30504531,-2692.56514679,122480,109520,7197.32568571,0.0338983173169,0.249834786945,-0.287173361096,,,,,"2026-05-19T06:50:13.000+09:00",17398,-390178,0,-0.0706618962433,0.0187835420394,-0.0357781753131,1,-0.0235081374322,0.0913200723327,-0.0871979098628,0.0208181154127,0.0234949901478,0.0475787571137,-0.0240837669659,0.0643767950421,27.6461053333,"test",107768.333333,0.0374104947341,0.912802090137,1.03741049473,10027489.2,9870036.65,0.920005499676,971260487,0.062431956623,137779.882352,107180.117648,0.150977708392,2261045,6271853,-4547429,-1451888,-4457404,5615994,-881857,-1949595,-861917,,,,,,,,,,,,,,,0.00305077417065,-0.0165778619603,0.00779913541344,0.0274277715444,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-05-19T00:00:00.000+09:00",112100,112900,103700,103900,6599852,-0.0706618962433,-0.16344605475,-0.0485347985348,37.8851661184,117674.355104,116540.780932,1133.57417232,4482.15887071,-3348.58469839,122215,109602,7340.37385102,0.036630204526,0.267688648362,-1.10280431579,,,,,"2026-05-20T06:50:13.000+09:00",27243,-316718,0,-0.00192492781521,0.0577478344562,-0.0336862367661,1,0.00268336314848,0.08228980322,-0.149858855296,-0.0520245980913,0.0109102422745,0.0431391614121,-0.0322289191375,0.0706484489992,27.2537419596,"test",107860,-0.0367142592249,0.850141144704,0.963285740775,9013008.8,9731186.05,0.67821660855,964660635,0.0775913949359,138572.78408,105857.21592,-0.0598252156496,3013207,3365830,-1035802,-2029993,-1891968,3140863,-1112554,-1643152,-1954462,,,,,,,,,,,,,,,-0.0325144624031,-0.0240574570917,-0.0381474338402,-0.0466044391516,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-05-20T00:00:00.000+09:00",104600,107100,99700,103700,7999656,-0.00192492781521,-0.144389438944,-0.0691202872531,37.737941328,115524.454319,115589.611974,-65.1576550081,3572.69556557,-3637.85322058,121830,109806,7344.63286166,0.0362828482318,0.290040797529,-0.546863434826,,,,,"2026-05-21T06:50:13.000+09:00",11672,246523,0,0.0443587270974,0.00964320154291,-0.0675024108004,1,0.00673724735322,0.0712223291627,-0.148813921038,-0.0556071617216,-0.000628328399306,0.0344522233902,-0.0350805517896,0.0708257749437,27.4441664929,"test",107856.666667,-0.0385388014958,0.851186078962,0.961461198504,8703954.8,9543964.05,0.838190080986,956660979,-0.0243223150029,139497.835181,104162.164819,-0.0130792712794,1834527,3083896,2932186,-1327888,-2007408,-405418,-594304,-1192009,-2549817,,,,,,,,,,,,,,,-0.00862389055594,-0.0260891216939,0.00669896274073,0.0241641938787,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-05-21T00:00:00.000+09:00",105700,109500,104500,108300,5956689,0.0443587270974,-0.0782978723404,-0.0687876182287,43.2047776627,114412.999808,115049.640716,-636.640908274,2730.8282708,-3367.46917907,121430,109912,7234.30194297,0.0363070452703,0.304594731409,-1.151263044,,,,,"2026-05-22T06:50:13.000+09:00",12324,-322001,0,0.0313942751616,-0.0138504155125,-0.130193905817,0,0.0192864030858,0.0482160077146,-0.108128139669,-0.0146662784773,-0.00587849407455,0.0252154041625,-0.0310938982371,0.0667987252352,27.1926857808,"test",107948.333333,0.00325773132208,0.891871860331,1.00325773132,8069842.6,9317661.75,0.639290109453,962617668,-0.0492004981829,139923.469118,102936.530882,0.145009816261,1322772,3955547,2126377,-1144268,-3042897,214078,-219271,-1020581,-2404234,,,,,,,,,,,,,,,0.0841509512481,0.047250655733,-0.0397922241507,-0.00289192863565,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-05-22T00:00:00.000+09:00",108000,117000,108000,111700,6673039,0.0313942751616,0.00994575045208,-0.0354058721934,46.9149221513,113995.615222,114801.519182,-805.903959599,2023.48182472,-2829.38578432,121225,110128,7360.42323276,0.0370636431765,0.310603546247,-0.859830042744,,,,,"2026-05-26T06:50:13.000+09:00",7704,-736564,0,0.0196956132498,-0.0134288272158,-0.209489704566,0,-0.00277008310249,0.0831024930748,-0.0785729016292,0.0142742989975,-0.00721489668396,0.0181153251989,-0.0253302218829,0.065894567885,27.3371579214,"test",108118.333333,0.0331272833778,0.921427098371,1.03312728338,7261944.8,9227827.35,0.723143026728,969290707,0.0323699922713,140051.457447,102398.542553,0.247031537217,744581,2136689,3418585,-518183,-1421915,-427109,-185968,-781364,-3088926,,,,,,,,,,,,,,,0.0041097345178,0.0498747705634,0.0272845406438,-0.0184804954018,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-05-26T00:00:00.000+09:00",113000,115800,110900,113900,6325250,0.0196956132498,0.0187835420394,-0.0633223684211,49.2261744334,113980.905188,114734.739983,-753.834795143,1468.01850075,-2221.85329589,120840,110336,7184.67871613,0.0355244584475,0.316005913265,-0.960433786493,,,,,"2026-05-27T06:50:13.000+09:00",-441,-385186,0,-0.0351185250219,-0.119402985075,-0.189640035119,0,0.0116383169203,0.0438675022381,-0.0574313141344,0.0323013341067,-0.00661839152891,0.0128886611128,-0.0195070526417,0.0630788298168,27.3031362669,"test",108290,0.0518053375196,0.942568685866,1.05180533752,6710897.2,8706477.65,0.726499309396,975615957,-0.0255723392341,139933.077279,101746.922721,0.318258735917,633324,1456175,5192994,-467064,-1022584,-1977442,-187738,-497890,-3346589,,,,,,,,,,,,,,,0.0254596563838,0.00980940979907,-0.00576404313406,0.0098862034507,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-05-27T00:00:00.000+09:00",114700,115800,108200,109900,7472684,-0.0351185250219,0.0577478344562,-0.136684996072,45.3592740551,113353.073621,114376.611096,-1023.5374749,969.707305619,-1993.24478052,119970,110412,7214.34452212,0.0342841130742,0.323735585235,-0.422594302652,,,,,"2026-05-28T06:50:13.000+09:00",-30158,-328680,0,-0.0473157415833,-0.109190172884,-0.200181983621,0,0.00702370500439,0.0667251975417,-0.0839376510794,-0.00463717711843,-0.00931335281981,0.00882354236232,-0.0181368951821,0.0656446271349,27.4340909368,"test",108388.333333,0.0139467654883,0.916062348921,1.01394676549,6885463.6,8466312.3,0.882637414639,968143273,-0.142928669192,139389.27908,100550.72092,0.240721579871,996397,1938737,5434303,-680703,-1693607,-2298206,-366066,-274093,-3257549,,,,,,,,,,,,,,,0.0225150388132,-0.0335943096919,-0.0576335638352,-0.00152421533,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-05-28T00:00:00.000+09:00",109900,111900,102200,104700,6471317,-0.0473157415833,0.00964320154291,-0.189000774593,40.8651222743,112021.831525,113659.825089,-1637.99356331,448.167131833,-2086.16069514,118750,110376,7391.89134197,0.0350218511843,0.337312513637,-0.778271926953,,,,,"2026-05-29T06:50:13.000+09:00",-2447,-3866,0,0.0200573065903,-0.0878701050621,-0.222540592168,0,0,0.0882620564149,-0.118315789474,-0.0514242226571,-0.0156446376629,0.00428048836516,-0.0199251260281,0.0706006813942,27.2417445975,"test",108363.333333,-0.0338060229475,0.881684210526,0.966193977053,6579795.8,8324989.7,0.777336337125,961671956,-0.240064327047,138777.930497,98722.0695028,0.149239845276,1308183,1610345,7656760,-1066914,-1160941,-4518634,-275836,-462896,-3324104,,,,,,,,,,,,,,,-0.00527543840461,-0.0253898493553,-0.0420403031786,-0.0219258922279,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-05-29T00:00:00.000+09:00",107300,108200,102500,106800,8026932,0.0200573065903,-0.0138504155125,-0.155731225296,43.3080125308,111218.472829,113151.689897,-1933.21706776,-28.1097080851,-1905.10735967,117765,110414,7271.0419604,0.0355209338652,0.345462716164,-0.137076710635,,,,,"2026-06-01T06:50:13.000+09:00",30357,-33720,0,0.0318352059925,-0.191011235955,-0.165730337079,0,0.0248328557784,0.054441260745,-0.093109158069,-0.0327313565309,-0.018101283406,-0.000263199513906,-0.0178380838921,0.0680809172322,27.4770261512,"test",108618.333333,-0.0167405747955,0.906890841931,0.983259425204,6993844.4,8352488.6,0.961022802234,969698888,-0.146463983201,138106.708384,97423.2916155,0.230479864505,1658861,1792264,9574225,-1013111,-891427,-5672294,-564280,-842899,-4003618,,,,,,,,,,,,,,,0.0355344770924,-0.0267666340686,-0.0154771705022,0.0468239406589,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-06-01T00:00:00.000+09:00",106800,114200,106300,110200,10585136,0.0318352059925,-0.0134288272158,-0.151655119323,47.1170908145,111061.784701,112933.046201,-1871.26149924,-396.740066317,-1474.52143293,116780,110464,7315.96753466,0.0357783987144,0.339037916073,0.857607149997,,,,,"2026-06-02T06:50:13.000+09:00",149,-103212,0,-0.0898366606171,-0.145190562613,-0.214156079855,0,0,0.0739700374532,-0.0563452646001,-0.0023899188876,-0.016980594367,-0.00360018208999,-0.013380412277,0.0663880901512,27.7850134865,"test",109021.666667,0.0108082491248,0.9436547354,1.01080824912,7776263.8,8519748.95,1.24242346366,980284024,-0.123956516348,136576.423919,96983.5760805,0.333808367947,828404,2022560,8896882,-194105,-1369529,-5056853,-497191,-585316,-3927857,,,,,,,,,,,,,,,0.0368362994992,-0.0230461481206,-0.00500109350667,0.0548813541131,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-06-02T00:00:00.000+09:00",110400,111100,99700,100300,9960904,-0.0898366606171,-0.119402985075,-0.210857592447,38.917625838,109406.125517,111997.265001,-2591.13948403,-835.61994986,-1755.51953417,115440,110356,7607.68413932,0.0399650729335,0.354097925103,0.530150229792,,,,,"2026-06-04T06:50:13.000+09:00",4337,-1130764,0,-0.0239282153539,-0.109670987039,-0.108673978066,0,0.00181488203267,0.103448275862,-0.13115038115,-0.0911232737685,-0.0258338931608,-0.00833120588096,-0.0175026872799,0.0758492935127,27.6300993624,"test",109156.666667,-0.0811372034079,0.86884961885,0.918862796592,8503394.6,8704682.8,1.14431556311,970323120,-0.142568348384,135878.532237,95001.4677631,0.12962115321,727776,1704797,8563302,-315739,-1009616,-4978814,-292285,-567443,-3656799,,,,,,,,,,,,,,,0.00149174250544,-0.0228564898146,-0.0913284031225,-0.0669801708025,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-06-04T00:00:00.000+09:00",98000,101600,97000,97900,6163390,-0.0239282153539,-0.109190172884,-0.22974036192,37.2263358829,107635.95236,110953.023149,-3317.07078854,-1331.9101176,-1985.16067094,113980,110122,7392.84955794,0.0399771945479,0.36954801375,-1.05220825594,,,,,"2026-06-05T06:50:13.000+09:00",12198,-383283,0,-0.0245148110317,-0.0796731358529,-0.11848825332,0,-0.0229312063809,0.0458624127617,-0.141077381997,-0.110985997348,-0.0338822348165,-0.0136048020183,-0.0202774327982,0.0755142957911,27.1258393373,"test",109125,-0.102863688431,0.858922618003,0.897136311569,8241535.8,8680816.75,0.710001164349,964159730,-0.178460367799,135040.541304,92919.4586964,0.118243430494,215443,1011310,9491639,-43378,-254102,-5432333,-113361,-590194,-4117493,,,,,,,,,,,,,,,-0.0184150638131,0.0230987398029,-0.00551315154088,-0.0470269551569,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-06-05T00:00:00.000+09:00",99200,102500,92600,95500,8074353,-0.0245148110317,-0.0878701050621,-0.25390625,35.5619940855,105768.882766,109808.354767,-4039.47200103,-1873.42249428,-2166.04950675,112355,110052,7571.93173238,0.0398096713766,0.382601185718,-0.247029914264,,,,,"2026-06-08T06:50:13.000+09:00",-10871,-87359,0,-0.0952879581152,-0.00837696335079,-0.0931937172775,0,0.0132788559755,0.101123595506,-0.150015575631,-0.132228401119,-0.0422981361364,-0.0196169894689,-0.0226811466675,0.079287243271,27.3710848265,"test",109158.333333,-0.125124055271,0.849984424369,0.874875944729,8562143,8666063.85,0.93172092195,956085377,-0.273638642762,133848.578111,90861.4218893,0.107906140308,2249720,2964097,11084486,-1722809,-2025424,-6722289,-519167,-828647,-4476927,,,,,,,,,,,,,,,-0.055422766138,-0.0450496794414,0.0309079551063,0.0205348684097,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-06-08T00:00:00.000+09:00",92500,92500,85000,86400,8271711,-0.0952879581152,-0.191011235955,-0.367496339678,30.07202674,102789.054648,108074.402562,-5285.34791394,-2555.80757821,-2729.54033573,109845,109762,7781.07946578,0.0390371785254,0.387926848286,0.0043028300021,,,,,"2026-06-09T06:50:13.000+09:00",-35594,-475173,0,0.0902777777778,0.179398148148,-0.0162037037037,1,-0.0314136125654,0.0785340314136,-0.213437115936,-0.21284233159,-0.0611730082632,-0.0295811062293,-0.0315919020339,0.0900587901132,27.2950948928,"test",108881.666667,-0.206477980682,0.786562884064,0.793522019318,8611098.8,8264679.15,1.00085083158,947813666,-0.435579613517,131150.912325,88539.087675,-0.0501993916615,3100804,3146740,11165230,-2610469,-2606974,-7264645,-593339,-596502,-4116982,,,,,,,,,,,,,,,-0.082859205033,-0.0908283787558,-0.0124287530822,-0.00445957935935,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-06-09T00:00:00.000+09:00",88000,94200,87300,94200,6475913,0.0902777777778,-0.145190562613,-0.276497695853,38.7940140043,101467.661626,107046.669039,-5579.00741364,-3160.4475453,-2418.55986834,108045,109582,7782.43093251,0.0455457565756,0.373473521859,-0.993151736917,,,,,"2026-06-10T06:50:13.000+09:00",1998,136818,0,-0.052016985138,0.105095541401,-0.144373673036,1,0.0185185185185,0.0798611111111,-0.128141052339,-0.140369768758,-0.0592251317796,-0.0335503985701,-0.0256747332096,0.0826160396232,27.13677562,"test",108770,-0.133952376574,0.871858947661,0.866047623426,7789254.2,8128203.15,0.796721351631,954289579,-0.346430619171,128220.973335,87869.0266654,0.156893876435,3120815,3303721,10940567,-2676524,-2736521,-7672972,-609897,-702900,-3495347,,,,,,,,,,,,,,,0.0818394502706,0.0619054411394,0.00843832750715,0.0283723366384,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-06-10T00:00:00.000+09:00",92300,92300,87500,89300,4809763,-0.052016985138,-0.109670987039,-0.303432137285,35.7752231915,99595.7136832,105732.100962,-6136.38727906,-3755.63549205,-2380.75178701,106100,109366,7705.11443733,0.0462552371619,0.367924629103,-1.7634267571,,,,,"2026-06-11T06:50:13.000+09:00",-47129,-246217,0,0.00895856662934,0.207166853303,-0.207166853303,1,-0.02016985138,0.0509554140127,-0.158341187559,-0.183475668855,-0.0687165428786,-0.0420563884888,-0.0266601543898,0.0862834763419,26.7859151354,"test",108533.333333,-0.177211302211,0.841658812441,0.822788697789,6759026,8000201.75,0.601205213356,949479816,-0.335973658414,125618.401574,86581.5984261,0.069636890183,1943950,4180271,13613096,-1566402,-3276087,-9765691,-581753,-1118115,-4133043,,,,,,,,,,,,,,,-0.0452159028175,-0.0167181574896,-0.00680108232052,-0.0352988276484,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-06-11T00:00:00.000+09:00",86600,90400,85300,90100,5414747,0.00895856662934,-0.0796731358529,-0.274557165862,36.6420808631,98134.834655,104574.167558,-6439.33290263,-4292.37497417,-2146.95792847,104395,109222,7519.03483466,0.0464593345115,0.360973584791,-1.34961154645,,,,,"2026-06-12T06:50:13.000+09:00",-35183,-249011,0,0.0510543840178,0.114317425083,-0.178690344062,1,-0.030235162374,0.057110862262,-0.136931845395,-0.175074618667,-0.0714687336585,-0.0476401217999,-0.0238286118587,0.083452106933,26.9133121589,"test",108266.666667,-0.167795566502,0.863068154605,0.832204433498,6609297.4,7687326.4,0.70437323957,954894563,-0.238510361678,123236.918692,85553.0813079,0.120659651663,876474,3807771,10123648,-481534,-3045130,-6884807,-554438,-1037579,-3545018,,,,,,,,,,,,,,,0.0042854444936,0.0476025345985,0.00467312213574,-0.0386439679692,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-06-12T00:00:00.000+09:00",92700,97300,91100,94700,7565638,0.0510543840178,-0.00837696335079,-0.218646864686,41.5290320876,97606.3985543,103842.747739,-6236.34918432,-4681.1698162,-1555.17936812,103070,109230,7496.24663219,0.0485490795148,0.341819854304,-0.0139491044321,,,,,"2026-06-15T06:50:13.000+09:00",74287,210597,0,0.0760295670539,0.0211193241816,-0.159450897571,1,0.0288568257492,0.0688124306326,-0.0812069467352,-0.133022063536,-0.0658537400668,-0.0494315714488,-0.016422168618,0.0791578313853,27.2975965166,"test",108070,-0.123716109929,0.918793053265,0.876283890071,6507554.4,7588362,0.997005414344,962460201,-0.128878775156,120685.686192,85454.3138084,0.262427648036,857331,1911332,9569670,-671587,-1685299,-6879072,-251999,-435732,-2919284,,,,,,,,,,,,,,,0.0463256460951,0.03221891206,0.00472873792266,0.0188354719577,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-06-15T00:00:00.000+09:00",95600,102000,95500,101900,7444824,0.0760295670539,0.179398148148,-0.132765957447,48.2565084157,98266.9526228,103698.840499,-5431.88787585,-4831.31342813,-600.574447722,102290,109444,7482.2290156,0.0518555652144,0.319191719424,-0.0373594024945,,,,,"2026-06-16T06:50:13.000+09:00",61577,57418,0,0.0215897939156,-0.0755642787046,-0.273797841021,0,0.00950369588173,0.0686378035903,-0.00381268941245,-0.0689302291583,-0.053306063551,-0.0474123005705,-0.00589376298059,0.0734271738528,27.354776803,"test",108020,-0.0566561747824,0.996187310588,0.943343825218,6342177,7504240.7,0.99208225024,969905025,-0.0199054249419,118615.06049,85964.9395101,0.488055174428,648343,1727810,10622361,-633227,-1298845,-7840143,-60615,-585391,-3045373,,,,,,,,,,,,,,,0.051991599804,0.00483941499441,0.0240379672498,0.0711901520594,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-06-16T00:00:00.000+09:00",102200,107100,101800,104100,7588882,0.0215897939156,0.105095541401,-0.0587703435805,50.1440802804,99164.344527,103728.556017,-4564.21149029,-4777.89304056,213.681550273,101965,109528,7326.35551449,0.0506938367982,0.311945174168,0.170684956422,,,,,"2026-06-17T06:50:13.000+09:00",533,-115929,0,0.0355427473583,-0.151777137368,-0.312199807877,0,0.00294406280667,0.0520117762512,0.0209385573481,-0.0495581038639,-0.0438444907809,-0.0458971473637,0.00205265658284,0.0703780548942,27.395302094,"test",107960,-0.0357539829567,1.02093855735,0.964246017043,6564770.8,7348058.4,1.03277377327,977493907,0.104203771707,117868.744842,86061.255158,0.567122555763,935532,1622488,9085458,-950229,-1318835,-6846800,-13372,-441054,-2510634,,,,,,,,,,,,,,,0.0211350833959,-0.0148448304208,0.000454710519668,0.0364346243364,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-06-17T00:00:00.000+09:00",103400,107900,100600,107800,5877879,0.0355427473583,0.207166853303,-0.0357781753131,53.2339634291,100492.906907,104030.14446,-3537.23755299,-4529.76194305,992.524390056,101765,109830,7324.47297774,0.0512823473333,0.304612682732,-0.944690902567,,,,,"2026-06-18T06:50:13.000+09:00",-5283,-99188,0,-0.0686456400742,-0.143784786642,-0.330241187384,0,-0.00672430355427,0.0701248799232,0.0593032968113,-0.0184831102613,-0.0328129643135,-0.0420200551303,0.00920709081685,0.0679450183464,27.174739478,"test",107995,-0.00180563914996,1.05930329681,0.99819436085,6778394,7187927.95,0.81774317173,983371786,0.0842474986133,117264.454829,86265.5451709,0.694684266851,856119,823501,8164744,-869629,-988526,-6296813,-36746,109275,-2074173,,,,,,,,,,,,,,,0.0157724657942,0.0130364785801,0.0197702815641,0.0225062687782,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-06-18T00:00:00.000+09:00",104500,110200,99600,100400,10604670,-0.0686456400742,0.114317425083,-0.0336862367661,46.9647632166,100478.613537,103761.244871,-3282.63133371,-4280.33582118,997.704487472,101590,109910,7558.43919361,0.0511461036237,0.304717012672,2.05520291139,,,,,"2026-06-19T06:50:13.000+09:00",-2904,-1350665,0,-0.0368525896414,-0.124501992032,-0.309760956175,0,-0.030612244898,0.0983302411874,-0.0117137513535,-0.0865253389137,-0.0326955312122,-0.0426328269042,0.00993729569195,0.0752832589005,27.6937225143,"test",107841.666667,-0.0690054864385,0.988286248647,0.930994513562,7816378.6,7388168.85,1.43535837029,972767116,0.0548612326314,117068.100659,86111.8993413,0.461558590868,330435,1181771,7939589,-881992,-1699303,-6692142,521397,490444,-1411422,,,,,,,,,,,,,,,0.0225174408635,-0.0300689949223,-0.0911630809377,-0.0385766451519,,,0,1,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-06-19T00:00:00.000+09:00",102900,103000,94300,96700,8357525,-0.0368525896414,0.0211193241816,-0.0675024108004,44.164181729,99897.2883775,103238.189695,-3340.90131764,-4092.44892047,751.547602827,101240,109900,7639.97925121,0.0517613086182,0.307933829805,0.604501626887,,,,,"2026-06-22T06:50:13.000+09:00",26007,-83193,0,-0.0258531540848,-0.158221302999,-0.320579110651,0,0.0249003984064,0.0866533864542,-0.0448439352035,-0.120109190173,-0.0345491346189,-0.0423210850101,0.00777195039118,0.0790070243145,27.41804157,"test",107803.333333,-0.102996196778,0.955156064797,0.897003803222,7974756,7406062.3,1.12847079345,964409591,0.0523126304244,116827.610465,85652.3895353,0.354371521207,258014,1023171,7508945,-674600,-1321848,-6193512,390962,201907,-1525368,,,,,,,,,,,,,,,-0.00125995163198,-0.0343080934731,-0.0355926380095,-0.00254449616836,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-06-22T00:00:00.000+09:00",96700,98600,94000,94200,4643572,-0.0258531540848,-0.0755642787046,-0.130193905817,42.3275496221,99020.7824733,102568.694162,-3547.9116889,-3983.54147416,435.629785254,100535,109906,7422.83787613,0.050862018017,0.308785815747,-1.62637663809,,,,,"2026-06-23T06:50:13.000+09:00",-2727,52067,0,-0.0626326963907,-0.0541401273885,-0.283439490446,0,0,0.047569803516,-0.0630128810862,-0.142903936091,-0.0376636060393,-0.0422881260526,0.00462452001331,0.0787987035682,26.8041699162,"test",107691.666667,-0.125280507622,0.936987118914,0.874719492378,7414505.6,7340406.45,0.632604206815,959766019,-0.0194243262919,116056.890993,85013.109007,0.29593336911,2175342,2350500,9017314,-1929291,-2284590,-7081836,-252758,-82868,-2107660,,,,,,,,,,,,,,,0.00686335808546,0.00187256230667,-0.0327165121703,-0.0277257163915,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-06-23T00:00:00.000+09:00",93100,98700,88000,88300,8883175,-0.0626326963907,-0.151777137368,-0.209489704566,38.2814459734,97371.4313236,101511.753854,-4140.32253033,-4014.89768539,-125.424844939,99365,109626,7656.92088497,0.0515617125898,0.312118113666,0.850774308816,,,,,"2026-06-24T06:50:13.000+09:00",-8282,617858,0,0.0453001132503,-0.0192525481314,-0.211778029445,0,-0.0116772823779,0.113588110403,-0.111357117697,-0.19453414336,-0.0468892698792,-0.0454688299592,-0.00142043992003,0.0867148458095,27.3881649827,"test",107443.333333,-0.178171439208,0.888642882303,0.821828560792,7673364.2,7450913.25,1.19222633548,950882844,-0.123527562209,114871.808182,83858.1918178,0.143221226768,1956990,2203229,9151998,-1207072,-1956146,-7381031,-696639,-192823,-1922093,,,,,,,,,,,,,,,-0.0999182625582,-0.0793886823627,0.0372855661676,0.016755985972,,,0,1,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-06-24T00:00:00.000+09:00",89000,92800,86100,92300,6043237,0.0453001132503,-0.143784786642,-0.189640035119,42.3079012329,96591.2111199,100829.401717,-4238.19059663,-4059.55626764,-178.634328991,98285,109472,7588.56939319,0.0525992032031,0.290303145854,-0.822654887328,,,,,"2026-06-25T06:50:13.000+09:00",-33965,193314,0,-0.0476706392199,-0.0314192849404,-0.19826652221,0,0.0079275198188,0.0758776896942,-0.0608943378949,-0.156862028647,-0.0459175579267,-0.0439821914154,-0.00193536651127,0.0822163531223,27.047249774,"test",107313.333333,-0.139901845064,0.939105662105,0.860098154936,7706435.8,7436812.6,0.812611171619,956926081,-0.125657838951,112551.222345,84018.7776549,0.290238794293,2073620,2240672,8949241,-1155188,-1607407,-6881636,-816434,-577781,-2154064,,,,,,,,,,,,,,,0.0325676756251,0.019954684135,0.0127324376252,0.0253454291153,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-06-25T00:00:00.000+09:00",92900,94600,87600,87900,5324552,-0.0476706392199,-0.124501992032,-0.200181983621,39.2727793161,95254.1017169,99871.6682561,-4617.56653921,-4171.15832196,-446.408217257,97185,109230,7546.52872225,0.0529797993551,0.286099081111,-1.14216571996,,,,,"2026-06-26T06:50:13.000+09:00",-23739,-228988,0,-0.0739476678043,-0.0182025028441,-0.17747440273,0,0.00650054171181,0.0758396533044,-0.095539435098,-0.195276023071,-0.0525320425394,-0.0474534507617,-0.00507859177767,0.0858535690813,26.8717942182,"test",107156.666667,-0.179705726817,0.904460564902,0.820294273183,6650412.2,7329406,0.726464327396,951601529,-0.112845051836,111087.269599,83282.7304011,0.166061719852,-603636,1416429,7417281,888199,-514399,-5512934,-209299,-813564,-1950893,,,,,,,,,,,,,,,0.0542177919542,-0.0236443017233,-0.101888431174,-0.0240263374967,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-06-26T00:00:00.000+09:00",85000,88500,79300,81400,8783844,-0.0739476678043,-0.158221302999,-0.222540592168,35.2497261675,93122.7014527,98503.3965334,-5380.69508067,-4413.0656737,-967.629406975,96020,108884,7664.63381352,0.054228580702,0.313393239694,0.755933103784,,,,,"2026-06-29T06:50:13.000+09:00",-34256,265852,0,0.0945945945946,0.0638820638821,-0.12285012285,1,-0.032992036405,0.104664391354,-0.152259945845,-0.25241541457,-0.066101905168,-0.054214566016,-0.011887339152,0.0941601205592,27.295555235,"test",106941.666667,-0.238837372399,0.847740054155,0.761162627601,6735676,7445032.35,1.17982616959,942817685,-0.126623163699,111066.009438,80973.9905623,0.0141568912171,-727683,1217532,7116132,769056,-512490,-5545061,-35662,-619447,-1681919,,,,,,,,,,,,,,,-0.0581268266464,-0.041044818148,-0.015820841158,-0.0329028496563,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-06-29T00:00:00.000+09:00",81500,89500,79600,89100,7247334,0.0945945945946,-0.0541401273885,-0.165730337079,42.7335940554,92503.8243062,97806.848642,-5303.02433588,-4591.05740614,-711.966929749,95135,108660,7824.30282684,0.0586202557365,0.304347595698,-0.0898537617997,,,,,"2026-06-30T06:50:13.000+09:00",33707,96701,0,-0.0280583613917,-0.0460157126824,-0.28507295174,0,0.0012285012285,0.121621621622,-0.0634361696537,-0.180011043622,-0.0595176693141,-0.0515270191486,-0.00799065016553,0.0878148465414,27.1936588485,"test",106906.666667,-0.166562733849,0.936563830346,0.833437266151,7256428.4,7406052.45,0.978569089124,950065019,-0.13255286222,109612.054258,80657.9457416,0.291566713356,-154901,-89571,7135479,317515,639399,-5551010,-143749,-468772,-1733533,,,,,,,,,,,,,,,-0.00196880115941,0.0812807592469,0.096563395754,0.0133138353477,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-06-30T00:00:00.000+09:00",89600,91800,84500,86600,4763192,-0.0280583613917,-0.0192525481314,-0.214156079855,41.0736929213,91595.5436437,96976.7117056,-5381.16806192,-4749.07953729,-632.08852463,93955,108294,7786.85262492,0.0580717854664,0.280140819451,-1.38594176047,,,,,"2026-07-01T06:50:13.000+09:00",6353,-285085,0,0.0323325635104,-0.0692840646651,-0.29792147806,0,0.00561167227834,0.0819304152637,-0.0782821563514,-0.200325041092,-0.0621381993294,-0.0548392556269,-0.00729894370242,0.0899174668005,26.7454836843,"test",106685,-0.188264517036,0.921717843649,0.811735482964,6432431.8,7114955.25,0.669461975885,945301827,-0.245835678306,107115.315346,80794.6846542,0.220561407278,280651,-259910,6869528,63018,755691,-5255811,-373358,-490283,-1827060,,,,,,,,,,,,,,,0.00974787513476,-0.00476878455739,-0.0378062365265,-0.0232895768343,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-07-01T00:00:00.000+09:00",87100,90800,86100,89400,4477369,0.0323325635104,-0.0314192849404,-0.108673978066,43.710874359,91257.7676985,96415.4738015,-5157.70610299,-4830.80485043,-326.901252554,93410,107824,7566.36315171,0.0557631537476,0.277603623545,-1.42595007742,,,,,"2026-07-02T06:50:13.000+09:00",-14110,-82081,0,-0.0346756152125,-0.208053691275,-0.321029082774,0,0.00577367205543,0.054272517321,-0.0429290225886,-0.170871049117,-0.0576924620021,-0.0540358484388,-0.00365661356324,0.0846349345829,26.7154221163,"test",106630,-0.161586795461,0.957070977411,0.838413204539,6119258.2,6840778.5,0.654511617355,949779196,-0.150157792713,106375.477238,80444.5227624,0.345358565423,-345530,-1201618,6042826,716764,1359462,-4512558,-353084,-156097,-1742718,,,,,,,,,,,,,,,-0.0204176733739,0.0143749044948,0.0527502368842,0.0179576590156,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-07-02T00:00:00.000+09:00",87800,89400,84100,86300,4649206,-0.0346756152125,-0.0182025028441,-0.11848825332,41.4965989597,90495.0342064,95666.1794458,-5171.1452394,-4898.87292822,-272.272311172,92830,107366,7404.48006945,0.0560020817927,0.283243042726,-1.23012351019,,,,,"2026-07-03T06:50:13.000+09:00",58875,-223396,0,0.00347624565469,-0.142526071842,-0.224797219003,0,-0.0178970917226,0.0592841163311,-0.0703436389098,-0.19620736546,-0.0599205705608,-0.0567656190988,-0.00315495146201,0.0857993055556,26.7177918874,"test",106461.666667,-0.189379588897,0.92965636109,0.810620411103,5984189,6765069.3,0.68723701027,945129990,-0.140647044074,105976.725828,79683.2741719,0.251649190629,-541239,-27174,6378797,538304,289504,-4969328,-11070,-270543,-1631242,,,,,,,,,,,,,,,-0.078921792372,-0.067391187389,0.0442461771595,0.0327155721765,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-07-03T00:00:00.000+09:00",85900,87400,80100,86600,5057852,0.00347624565469,0.0638820638821,-0.0931937172775,41.8038410469,89895.7981747,94994.610598,-5098.81242331,-4938.86082724,-159.951596072,92385,106870,7397.01720734,0.0558395222932,0.289136521166,-0.899211293745,,,,,"2026-07-06T06:50:13.000+09:00",32612,125716,0,-0.0184757505774,-0.080831408776,-0.233256351039,0,-0.00463499420626,0.0845886442642,-0.0626183904313,-0.189669692149,-0.0588777416087,-0.0570307254878,-0.00184701612093,0.0854159030871,26.8055075398,"test",106285,-0.185209578021,0.937381609569,0.814790421979,5238990.6,6614244.25,0.764690841285,950187842,-0.0445820775367,105740.938754,79029.061246,0.283429674748,-544341,-76568,4075467,202284,188919,-3330718,321335,-133286,-986558,,,,,,,,,,,,,,,0.0575633916442,0.00194988000738,-0.0540871459895,0.00152636564731,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-07-06T00:00:00.000+09:00",86900,90300,82950,85000,4368734,-0.0184757505774,-0.0460157126824,-0.0162037037037,40.579808414,89142.5984555,94254.2690722,-5111.67061672,-4973.42278514,-138.24783158,92315,106244,7393.65883539,0.0518836598739,0.292360553891,-1.16972967545,,,,,"2026-07-07T06:50:13.000+09:00",-20298,-262112,0,-0.0517647058824,-0.129411764706,-0.132941176471,0,0.00346420323326,0.0848729792148,-0.0792395602015,-0.199954820978,-0.0601373013731,-0.0585108562957,-0.00162644507741,0.0869842215928,26.6403903581,"test",106136.666667,-0.199145755473,0.920760439799,0.800854244527,4663270.6,6419095.4,0.68058405862,945819108,-0.0155361299039,105809.632266,78820.3677338,0.228966308392,-39122,-1085839,2902900,-483250,558697,-2385339,511877,499529,-637502,,,,,,,,,,,,,,,-0.00457572258337,-0.0245736460888,-0.013900027994,0.00609789551146,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-07-07T00:00:00.000+09:00",85800,85900,78900,80600,4798078,-0.0517647058824,-0.0692840646651,-0.144373673036,37.3417213636,87828.3525393,93242.8417335,-5414.48919426,-5061.63606696,-352.853127301,91635,105540,7365.54034715,0.0487368845837,0.314012217523,-0.859726673664,,,,,"2026-07-08T06:50:13.000+09:00",26894,-317567,0,-0.12158808933,-0.111662531017,-0.060794044665,0,0.00941176470588,0.0823529411765,-0.120423418999,-0.236308508622,-0.0671772852886,-0.0627994549251,-0.00437783036354,0.0913838752748,26.6809799075,"test",105775,-0.238005199716,0.879576581001,0.761994800284,4670247.8,6335203.65,0.75736760254,941021030,-0.104720777208,106022.254776,77247.7452236,0.116500848441,-685076,-992901,2572906,191306,417792,-2101498,542008,644823,-479337,,,,,,,,,,,,,,,-0.0490627014419,-0.0186997532671,-0.00270200444048,-0.0330649526152,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-07-08T00:00:00.000+09:00",80000,80300,70100,70800,8412184,-0.12158808933,-0.208053691275,-0.207166853303,31.3427857107,85208.6059948,91580.4090125,-6371.80301776,-5323.66945712,-1048.13356064,90710,104524,7589.43032235,0.0540486867466,0.375015091658,1.04999822888,,,,,"2026-07-09T06:50:13.000+09:00",11184,686845,0,0.045197740113,0.0197740112994,0.0805084745763,1,-0.00744416873449,0.126550868486,-0.219490684599,-0.322643603383,-0.089997217765,-0.0751930714283,-0.0148041463367,0.107195343536,27.1128059688,"test",105288.333333,-0.327560825036,0.780509315401,0.672439174964,5457210.8,6515324.7,1.29113810705,932608846,-0.129471444455,107718.809482,73701.1905179,-0.0852849378111,3104,272066,2134621,-136577,-664422,-1900893,218574,438372,-186231,,,,,,,,,,,,,,,-0.0534879073601,-0.0556163757323,-0.06810018197,-0.0659717135977,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-07-09T00:00:00.000+09:00",74500,77000,71600,74000,6635090,0.045197740113,-0.142526071842,-0.178690344062,35.0139882115,83484.2050725,90278.1564931,-6793.95142059,-5617.72584982,-1176.22557077,89905,103458,7490.18529933,0.0552501455779,0.411682518979,0.0328412049213,,,,,"2026-07-10T06:50:13.000+09:00",23958,631228,0,0.0756756756757,-0.0635135135135,0.0432432432432,0,0.0522598870056,0.0762711864407,-0.176908959457,-0.28473390168,-0.0918101543323,-0.0759152141867,-0.0158949401456,0.101218720261,26.9197031623,"test",104855,-0.294263506747,0.823091040543,0.705736493253,5854387.6,6576341.85,1.00893325672,939243936,-0.118991890606,108411.158434,71398.8415656,0.0702781845201,683735,139135,2710161,-644551,-624158,-2548356,-16004,494595,-99068,,,,,,,,,,,,,,,0.00622620498179,0.0114649681529,0.0389715351312,0.0337327719601,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-07-10T00:00:00.000+09:00",74600,79900,74300,79600,5427806,0.0756756756757,-0.080831408776,-0.159450897571,40.9633029622,82886.6350613,89487.181938,-6600.5468767,-5814.29005519,-786.256821505,89150,102468,7376.60063509,0.0568101604098,0.42378364928,-0.581788232914,,,,,"2026-07-13T06:50:13.000+09:00",8574,620157,0,-0.070351758794,-0.174623115578,0.00628140703518,0,0.00810810810811,0.0756756756757,-0.107122826697,-0.223172112269,-0.0829214431746,-0.0730438449145,-0.00987759826011,0.0926708622499,26.7918149305,"test",104536.666667,-0.238544689264,0.892877173303,0.761455310736,5928378.4,6469450.25,0.83899029906,944671742,-0.137480452841,108040.156167,70259.8438334,0.24722284147,330548,-118012,2046123,-173733,41775,-1603644,-204260,119228,-431598,,,,,,,,,,,,,,,0.0252375577866,0.0546977329975,0.050438117889,0.0209779426782,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-07-13T00:00:00.000+09:00",77700,80500,72300,74000,5270575,-0.070351758794,-0.129411764706,-0.273797841021,37.2871703376,81519.4604365,88339.983276,-6820.52283944,-6015.53661204,-804.986227399,87755,101418,7435.41487544,0.0550408095442,0.433890079791,-0.607705523975,,,,,"2026-07-14T06:50:13.000+09:00",14096,22308,0,-0.0324324324324,-0.0878378378378,0.0594594594595,0,-0.0238693467337,0.103015075377,-0.156743205515,-0.270346486817,-0.09216922756,-0.0812910352979,-0.0108781922621,0.100478579398,26.6894703949,"test",104098.333333,-0.289133671689,0.843256794485,0.710866328311,6108746.6,6360737.8,0.828610636961,939401167,-0.239782388137,106793.011976,68716.988024,0.138749045402,-630446,-319258,855832,446945,265773,-820721,141941,68436,16325,,,,,,,,,,,,,,,-0.0894884121595,-0.0454605161028,0.0191366533656,-0.0248912426911,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-07-14T00:00:00.000+09:00",71000,73700,68200,71600,6782223,-0.0324324324324,-0.111662531017,-0.312199807877,35.8041815998,79993.3896001,87099.9845148,-7106.59491465,-6233.74827256,-872.846642083,86130,100252,7318.59952719,0.0545345034881,0.434821969913,0.260208551289,,,,,"2026-07-15T06:50:13.000+09:00",56048,159607,0,0.00837988826816,-0.0279329608939,0.131284916201,0,-0.0405405405405,0.0743243243243,-0.168698479043,-0.285799784543,-0.0992541189196,-0.0870635233598,-0.0121905955598,0.102215077195,26.9086658352,"test",103543.333333,-0.308502076425,0.831301520957,0.691497923575,6505575.6,6320404.85,1.07306781147,932618944,-0.355000700628,104855.608134,67404.3918657,0.11202862156,-1624560,-800349,150069,1086835,271371,-511292,523444,476031,437748,,,,,,,,,,,,,,,0.00733076438277,-0.0192403923139,-0.0397631968152,-0.0131920401186,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-07-15T00:00:00.000+09:00",72700,74300,72000,72200,4777969,0.00837988826816,0.0197740112994,-0.330241187384,36.4842995079,78794.4065847,85996.2819581,-7201.8753734,-6427.37369273,-774.50168067,84350,99154,6988.69956097,0.0535371347071,0.39878175775,-0.824315970381,,,,,"2026-07-16T06:50:13.000+09:00",-14891,375938,0,-0.0401662049861,0.0249307479224,0.134349030471,1,0.0153631284916,0.0321229050279,-0.144042679312,-0.271839764407,-0.0997489663906,-0.0890217962982,-0.0107271700924,0.0967963928112,26.5667214437,"test",102865,-0.298109172216,0.855957320688,0.701890827784,5778732.6,6265409.35,0.76259486541,937396913,-0.366894407306,101168.620633,67531.3793669,0.138793208282,-255596,-376712,934408,-550844,-372492,-1284859,789393,690047,394541,,,,,,,,,,,,,,,0.0623582617624,0.0579734176892,-0.0539783734942,-0.0495935294211,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-07-16T00:00:00.000+09:00",71600,71800,68500,69300,4330203,-0.0401662049861,-0.0635135135135,-0.309760956175,34.5775105681,77333.7286486,84759.5203316,-7425.79168298,-6627.05729078,-798.734392203,82795,97998,6753.79244947,0.0525514335143,0.394693785176,-1.04591687451,,,,,"2026-07-20T06:50:13.000+09:00",-27039,243862,0,-0.0519480519481,0.04329004329,0.191919191919,1,-0.00831024930748,0.0457063711911,-0.162992934356,-0.292842711076,-0.10715428114,-0.0956285323345,-0.0115257488052,0.0974573225031,26.4273251663,"test",102200,-0.321917808219,0.837007065644,0.678082191781,5317755.2,5951686,0.727559047974,933066710,-0.333522349801,99134.3359718,66455.6640282,0.0870395215793,501122,-501871,1026519,-1398932,-488608,-1337661,856661,941101,351589,,,,,,,,,,,,,,,-0.0636715945423,-0.0453202801924,0.0235053895562,0.00515407520627,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-07-20T00:00:00.000+09:00",68700,68900,63800,65700,5389009,-0.0519480519481,-0.174623115578,-0.320579110651,32.3193811218,75543.9242411,83347.7040107,-7803.7797696,-6862.40178655,-941.377983058,81245,96752,6664.23584593,0.0529384765751,0.409811789122,-0.285329631249,,,,,"2026-07-21T06:50:13.000+09:00",19983,610128,0,0.027397260274,0.0867579908676,0.168949771689,1,-0.00865800865801,0.0735930735931,-0.191334851375,-0.320944269886,-0.118778991927,-0.104450559917,-0.01432843201,0.101434335555,26.5927262715,"test",101438.333333,-0.352315856925,0.808665148625,0.647684143075,5309995.8,5803260.2,0.928617503658,927677701,-0.316476331701,97892.5794036,64597.4205964,0.0331153069432,1189319,58422,1081374,-1474771,-1029667,-1311463,297540,977831,344326,,,,,,,,,,,,,,,-0.0446192417089,-0.0532935946656,-0.00732881023911,0.00134554271754,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-07-21T00:00:00.000+09:00",64700,67600,63000,67500,4684448,0.027397260274,-0.0878378378378,-0.283439490446,34.6185166291,74306.3974348,82173.8000099,-7867.40257514,-7063.40194426,-804.000630873,79910,95370,6516.79042837,0.0537951642497,0.414464763194,-0.772882769354,,,,,"2026-07-22T06:50:13.000+09:00",37329,502025,0,0.0311111111111,-0.0562962962963,0.139259259259,0,-0.0152207001522,0.0700152207002,-0.155299712176,-0.292230261088,-0.116554112224,-0.104642991767,-0.0119111204574,0.0965450433832,26.4796415207,"test",100625,-0.329192546584,0.844700287824,0.670807453416,5192770.4,5805304,0.806925528792,932362149,-0.236024418359,96469.9396134,63350.0603866,0.125300566013,474899,728633,-766035,-652327,-1471764,-7895,173199,721305,820498,,,,,,,,,,,,,,,0.0355540823201,0.00493570247052,-0.00815682204613,0.0224615578035,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-07-22T00:00:00.000+09:00",68000,72700,68000,69600,5292469,0.0311111111111,-0.0279329608939,-0.211778029445,37.2948188069,73582.336291,81242.4074166,-7660.07112562,-7182.73578054,-477.335345088,78975,94158,6422.7339692,0.0535299397841,0.42217911545,-0.262643281635,,,,,"2026-07-23T06:50:13.000+09:00",1041,48433,0,0.0632183908046,-0.126436781609,0.0919540229885,0,0.00740740740741,0.0696296296296,-0.118708452042,-0.260816924744,-0.110058493184,-0.103200226732,-0.00685826645241,0.092280660477,26.632315271,"test",99855,-0.302989334535,0.881291547958,0.697010665465,4894819.6,5625768.7,0.940754816315,937654618,-0.117568164507,95645.7978213,62304.2021787,0.21881969596,-127614,995075,-1058085,303383,-1272060,172794,-125354,292303,922874,,,,,,,,,,,,,,,0.00737260945917,-0.00298669923275,0.0237385016519,0.0340978103439,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-07-23T00:00:00.000+09:00",69600,74100,69600,74000,3788204,0.0632183908046,0.0249307479224,-0.19826652221,42.5967593572,73646.5922462,80705.9327932,-7059.34054694,-7158.05673382,98.716186878,78060,93074,6285.39582854,0.0545937309532,0.400222357223,-1.30093335267,,,,,"2026-07-24T06:50:13.000+09:00",-4434,-13092,0,-0.022972972973,-0.17972972973,-0.00810810810811,0,0,0.0646551724138,-0.0520112733795,-0.204933708662,-0.0953964938775,-0.0967304964029,0.00133400252538,0.0849377814668,26.3592229583,"test",99061.6666667,-0.252990561435,0.947988726621,0.747009438565,4696866.6,5513017.05,0.687138088934,941442822,-0.140424552106,93680.6786024,62439.3213976,0.370044058157,-672898,-358880,-1665144,898218,419395,741943,-220434,-31996,940326,,,,,,,,,,,,,,,0.0440134163026,0.0521775020304,0.019204974502,0.0110408887742,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-07-24T00:00:00.000+09:00",73500,74400,71200,72300,3909408,-0.022972972973,0.04329004329,-0.17747440273,41.1490796684,73439.4242083,80083.2711048,-6643.84689644,-7055.21476634,411.367869904,77280,92036,6065.01041222,0.0539920283329,0.39149942556,-1.11806195894,,,,,"2026-07-27T06:50:14.000+09:00",-54789,-35023,0,-0.0124481327801,-0.0746887966805,0.0470262793914,0,-0.00675675675676,0.0432432432432,-0.0644409937888,-0.214437828676,-0.0918927648193,-0.097582500226,0.00568973540669,0.0838867276932,26.367475922,"test",98145,-0.263334861684,0.935559006211,0.736665138316,4612707.6,5442259.85,0.718342767114,937533414,-0.129248835849,92407.5378036,62152.4621964,0.335399518922,-1409789,-1182278,-1572188,1657822,1584990,761728,-245563,-380919,784234,,,,,,,,,,,,,,,-0.0572462022097,-0.053221642962,0.0342732292367,0.030248669989,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-07-27T00:00:00.000+09:00",72000,74000,69100,71400,2897299,-0.0124481327801,0.0867579908676,-0.12285012285,40.3669122472,73125.6666378,79440.0658378,-6314.39919993,-6907.05165306,592.652453128,76780,91040,5981.79538277,0.0518724889333,0.396212596145,-1.80280594972,,,,,"2026-07-28T06:50:14.000+09:00",9017,-376476,0,-0.107843137255,-0.0700280112045,0.128851540616,0,-0.00414937759336,0.0677731673582,-0.0700703308153,-0.215729349736,-0.0884369635844,-0.0967374181101,0.00830045452561,0.0837786468176,26.05534263,"test",97183.3333333,-0.265306122449,0.929929669185,0.734693877551,4114365.6,5147932.6,0.562808262097,934636115,-0.0794646184762,91990.601566,61569.398434,0.32314966385,-1284452,-1478696,-1614854,1480453,1683164,884191,-224819,-230056,733717,,,,,,,,,,,,,,,0.00973452385579,0.0222394482906,-0.0221826566359,-0.0346875810707,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-07-28T00:00:00.000+09:00",70100,70800,63300,63700,4106939,-0.107843137255,-0.0562962962963,-0.28507295174,34.3508775561,71675.5640782,78274.135035,-6598.5709568,-6845.35551381,246.784557008,75510,89964,6133.09571258,0.0511629030717,0.400614422444,-0.75587254239,,,,,"2026-07-29T06:50:14.000+09:00",47634,-132480,0,-0.0455259026688,0.156985871272,0.353218210361,1,-0.0182072829132,0.105042016807,-0.156403125414,-0.291938997821,-0.10358824108,-0.10746240995,0.00387416886982,0.0962809374031,26.2901283817,"test",96136.6666667,-0.337401615755,0.843596874586,0.662598384245,3998863.8,4990912.85,0.822883332856,930529176,-0.195714126725,90635.1975194,60384.8024806,0.109591875251,-415181,-1248960,-1925424,510519,1582241,934947,-131597,-336792,952478,,,,,,,,,,,,,,,-0.108365466455,-0.0771513741077,0.0005223291996,-0.0306917631472,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-07-29T00:00:00.000+09:00",64700,67100,57000,60800,8443154,-0.0455259026688,-0.126436781609,-0.29792147806,32.3928197377,70002.4003738,76979.754662,-6977.35428817,-6871.75526868,-105.599019492,74220,88968,6416.44601882,0.0515211305548,0.418150130779,2.35428913855,,,,,"2026-07-30T06:50:14.000+09:00",50737,85951,0,-0.00164473684211,0.245065789474,0.409539473684,1,0.0156985871272,0.158555729984,-0.18081379682,-0.316608218685,-0.114759116582,-0.113022290603,-0.00173682597849,0.105533651625,26.9642115614,"test",94985,-0.35989893141,0.81918620318,0.64010106859,4629000.8,5174910.95,1.63155541836,922086022,-0.224311154572,89737.5513532,58702.4486468,0.0675864157134,786218,-268446,-1066621,-692599,589008,6111,-96378,-351943,1061214,,,,,,,,,,,,,,,-0.0598340543789,-0.0611603031806,0.0143081517101,0.0156344005118,,,0,1,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-07-30T00:00:00.000+09:00",59500,63500,58300,60700,5656752,-0.00164473684211,-0.17972972973,-0.321029082774,32.3243963167,68571.2618548,75773.8469093,-7202.58505448,-6937.92122584,-264.663828641,72785,87946,6329.55701748,0.0504426835365,0.410363641722,0.305905348677,,,,,"2026-07-31T06:50:14.000+09:00",-21465,298437,0,0.102141680395,0.260296540362,0.449752883031,1,-0.0213815789474,0.0855263157895,-0.166036958164,-0.309803743206,-0.118658732364,-0.114298537493,-0.00436019487053,0.104276062891,26.5620594109,"test",93878.3333333,-0.353418431658,0.833963041836,0.646581568342,5002710.4,5233880.1,1.08079510648,916429270,-0.318596580002,87719.1588314,57850.8411686,0.0953906699241,1126862,321064,-142462,-1077098,-292152,-909671,-13130,-22752,1073671,,,,,,,,,,,,,,,-0.0123039108355,-0.0270115289431,0.0106591739934,0.025366792101,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-07-31T00:00:00.000+09:00",64500,67800,63200,66900,6253039,0.102141680395,-0.0746887966805,-0.224797219003,40.6893760843,68314.1446464,75116.524916,-6802.38026963,-6910.8130346,108.432764968,71815,87206,6384.58865908,0.0566009960442,0.383534082583,0.674254633183,,,,,"2026-08-03T06:50:14.000+09:00",-105547,602187,0,-0.00747384155456,0.153961136024,0.234678624813,1,0.0626029654036,0.0757825370675,-0.0684397410012,-0.232850950623,-0.101679824658,-0.103300643268,0.00162081860938,0.0954348080581,26.7595323897,"test",92875,-0.279676985195,0.931560258999,0.720323014805,5471436.6,5314071.75,1.17669449984,922682309,-0.211209803481,85586.7500703,58043.2499297,0.321554995738,125706,286535,-1258479,-778380,-853961,-381737,668368,577139,1631916,,,,,,,,,,,,,,,0.179114910719,0.116287726046,-0.0769732303234,-0.0141460456507,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-08-03T00:00:00.000+09:00",66900,68900,65000,66400,3565079,-0.00747384155456,-0.0700280112045,-0.233256351039,40.2572210792,68019.6608546,74470.8564037,-6451.19554908,-6818.88953749,367.693988413,70805,86460,6207.11804058,0.0565109345572,0.343316274251,-1.1599993,,,,,"2026-08-04T06:50:14.000+09:00",-10406,-110630,0,0.109939759036,0.206325301205,0.209337349398,1,0,0.0582959641256,-0.0622131205423,-0.232014804534,-0.0971565594741,-0.102694119541,0.00553756006646,0.0934806933822,26.1901491069,"test",91848.3333333,-0.277069081275,0.937786879458,0.722930918725,5604992.6,5239433.1,0.68043220172,919117230,-0.296507383595,82959.2543992,58650.7456008,0.318787732455,-715925,300081,-1238205,49828,-841617,-146345,757551,630427,1497430,,,,,,,,,,,,,,,-0.0512474508942,0.0244387017895,0.0437736093396,-0.031912543344,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-08-04T00:00:00.000+09:00",68000,73800,67900,73700,5280573,0.109939759036,0.156985871272,-0.132941176471,48.8061861175,68893.5591847,74413.7559293,-5520.19674467,-6559.15097893,1038.95423426,70240,85768,6292.32389482,0.0623552656374,0.295669437112,-0.00311436406426,,,,,"2026-08-05T06:50:14.000+09:00",-17104,251143,0,0.0271370420624,0.0637720488467,0.0162822252374,1,0.0240963855422,0.0888554216867,0.0492596810934,-0.140705158101,-0.0749009056265,-0.0889979780045,0.014097072378,0.0853775291021,26.6873032507,"test",90800,-0.188325991189,1.04925968109,0.811674008811,5839719.4,5285025.05,0.999157610426,924397803,-0.20266039231,80623.9106314,59856.0893686,0.666603899188,-1439408,-703163,-1542748,1010025,207354,583604,514429,623274,1076223,,,,,,,,,,,,,,,0.0162206649674,0.0588187427951,0.0937190940688,0.051121016241,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-08-05T00:00:00.000+09:00",75000,77300,73500,75700,4837602,0.0271370420624,0.245065789474,-0.060794044665,50.8800390401,69940.7039255,74509.0332679,-4568.32934242,-6160.98665163,1592.65730921,69995,85048,6114.30075948,0.0617748362702,0.274189054347,-0.314512857578,,,,,"2026-08-06T06:50:14.000+09:00",2000,-44648,0,0.0105680317041,0.0700132100396,0.0396301188904,1,0.0176390773406,0.0515603799186,0.0815058218444,-0.109914401279,-0.0603478116568,-0.0813868778286,0.0210390661718,0.0807701553432,26.6264631408,"test",89891.6666667,-0.157875220172,1.08150582184,0.842124779828,5118609,5287001.25,0.914999216238,929235405,-0.111458504005,79590.9314295,60399.0685705,0.797261398849,-452252,-951935,-1025655,713012,551650,139969,-162693,510824,927215,,,,,,,,,,,,,,,0.0376335715802,0.0241699969259,-0.0104965295178,0.0029670451365,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-08-06T00:00:00.000+09:00",77000,78800,74300,76500,3609585,0.0105680317041,0.260296540362,0.0805084745763,51.7225002488,70949.8263985,74656.5122851,-3706.68588661,-5670.12649862,1963.44061201,70280,84300,5998.99356237,0.0552707608592,0.284704581074,-1.12357741456,,,,,"2026-08-07T06:50:14.000+09:00",22781,-302198,0,0.00915032679739,0.0705882352941,0.043137254902,1,0.0171730515192,0.0594451783355,0.0885031303358,-0.0925266903915,-0.0484534102825,-0.0741193006356,0.0256658903531,0.0784182165016,26.3441493851,"test",89030,-0.140739076716,1.08850313034,0.859260923284,4709175.6,5046871.3,0.715212412886,932844990,0.0023395088359,80284.5189789,60275.4810211,0.810859523236,-676266,-1503047,-1917575,743071,978552,733303,-79867,563690,1198989,,,,,,,,,,,,,,,-0.0457514556868,0.00260133318326,0.0563194873909,0.00796669852084,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-08-07T00:00:00.000+09:00",77000,78400,74000,77200,3011915,0.00915032679739,0.153961136024,0.0432432432432,52.4903329826,71911.391568,74844.9187825,-2933.52721455,-5122.80664181,2189.27942726,70440,83646,5884.77973649,0.0545262449767,0.293421136531,-1.42833336459,,,,,"2026-08-10T06:50:14.000+09:00",11373,-129402,0,0.0375647668394,0.0699481865285,0.156735751295,1,0.00653594771242,0.0575163398693,0.0959681998864,-0.0770628601487,-0.0379990571832,-0.0663575989872,0.0283585418039,0.0762277167939,26.1722413831,"test",88246.6666667,-0.125179421319,1.09596819989,0.874820578681,4060950.8,4865712.55,0.619008001202,935856905,-0.0348050872837,80774.2924286,60105.7075714,0.827066417304,-213773,-1042642,-2440256,-133793,851941,1094362,252862,207768,1345089,,,,,,,,,,,,,,,-0.00597327353178,-0.00356755273367,0.0151236003292,0.0127178795311,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-08-10T00:00:00.000+09:00",77500,80600,77500,80100,4296233,0.0375647668394,0.206325301205,0.00628140703518,55.638195101,73171.1774806,75234.1840579,-2063.00657729,-4510.84662891,2447.84005161,70465,83154,5707.2954696,0.0526060703339,0.295886778795,-0.395512146376,,,,,"2026-08-11T06:50:14.000+09:00",22337,-399562,0,-0.0212234706617,-0.0411985018727,0.131086142322,0,0.00388601036269,0.0401554404145,0.136734549067,-0.0367270365827,-0.0257553879812,-0.0563151888752,0.030559800894,0.0712521282097,26.5642802833,"test",87561.6666667,-0.0852161333917,1.13673454907,0.914783866608,4207181.6,4809133.9,0.893348592353,940153138,-0.0469793947721,80889.8309339,60040.1690661,0.962117806088,-376553,-612563,-1732756,-204325,297497,109377,483110,236383,1614585,,,,,,,,,,,,,,,0.00653323256806,0.0696786469874,0.0310315342713,-0.032113880148,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-08-11T00:00:00.000+09:00",79400,79500,77300,78400,2714950,-0.0212234706617,0.0637720488467,0.0594594594595,53.404385053,73975.6117143,75468.6889425,-1493.07722814,-3907.29274875,2414.21552061,70685,82586,5499.63150748,0.0502803640012,0.308108121185,-1.43644016355,,,,,"2026-08-12T06:50:14.000+09:00",-743,-301193,0,0.0331632653061,-0.0191326530612,0.161989795918,0,-0.00873907615481,0.0274656679151,0.109146212068,-0.0506865570436,-0.0190443523997,-0.0498379177137,0.0307935653139,0.0701483610648,26.0838633013,"test",86910,-0.0979173858014,1.10914621207,0.902082614199,3694057,4681352.65,0.579949899737,937438188,-0.0209659381247,81574.311273,59795.688727,0.854246462728,165353,101714,-1121776,-670078,-701551,-383720,436757,486018,1493805,,,,,,,,,,,,,,,0.00728134534245,0.00394396526502,-0.0285048160041,-0.0251674359267,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-08-12T00:00:00.000+09:00",80100,81500,78000,81000,4161445,0.0331632653061,0.0700132100396,0.131284916201,56.294520561,75056.2868352,75878.4156875,-822.128852269,-3290.25996946,2468.13111719,71155,82002,5356.80068552,0.0499255038964,0.331152879581,-0.302764904035,,,,,"2026-08-13T06:50:14.000+09:00",-14457,122707,0,0.0111111111111,-0.0617283950617,0.111111111111,0,0.0216836734694,0.0446428571429,0.138359918488,-0.0122192141655,-0.0101497389169,-0.0406204934501,0.0304707545332,0.0661333417965,26.5435773614,"test",86416.6666667,-0.0626808100289,1.13835991849,0.937319189971,3558825.6,4550313.75,0.914540233627,941599633,0.0986820853837,82936.5915733,59373.4084267,0.917812820057,711723,121333,-103973,-1093194,-954265,-1085667,361044,731505,1182689,,,,,,,,,,,,,,,0.0367991326178,0.00124731884734,-0.00363586731164,0.0319159464588,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-08-13T00:00:00.000+09:00",82000,83300,80600,81900,4501569,0.0111111111111,0.0705882352941,0.134349030471,57.2822441639,76109.1657836,76324.4589699,-215.293186248,-2675.26661281,2459.97342657,71640,81634,5167.02920798,0.0499316605789,0.35394286196,-0.027213642868,,,,,"2026-08-14T06:50:14.000+09:00",-17124,341052,0,0.00854700854701,-0.103785103785,0.117216117216,0,0.0123456790123,0.0333333333333,0.143216080402,0.00325844623564,-0.00262873243282,-0.0326650380075,0.0300363055747,0.063089489719,26.6331908305,"test",85918.3333333,-0.0467692188318,1.1432160804,0.953230781168,3737222.4,4536493.75,0.992301378129,946101202,0.0959363054341,84318.2333154,58961.7666846,0.904630509029,907907,971610,-569253,-1143199,-1588773,-482978,253254,569504,1078446,,,,,,,,,,,,,,,0.0356130985676,0.00286409519042,-0.0245019874565,0.0082470159207,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-08-14T00:00:00.000+09:00",82300,85700,81000,82600,5285133,0.00854700854701,0.0699481865285,0.191919191919,58.0758485123,77107.7556631,76789.313861,318.441802073,-2076.52492984,2394.96673191,72305,81328,5133.66997884,0.0487173865387,0.373057270026,0.54226738561,,,,,"2026-08-18T06:50:14.000+09:00",-12754,-137205,0,-0.0702179176755,-0.0835351089588,0.0363196125908,0,0.004884004884,0.0573870573871,0.142382961068,0.0156403698603,0.003855227628,-0.0251395269956,0.0289947546236,0.0621509682668,26.802173302,"test",85563.3333333,-0.0346332151623,1.14238296107,0.965366784838,4191866,4584240.25,1.15289180143,951386335,0.199810917414,85791.9529546,58818.0470454,0.881665155749,199278,514765,-1423620,-592786,-1160544,422426,399150,632306,1036294,,,,,,,,,,,,,,,0.0241584890817,0.00380788743513,-0.0156114805347,0.00473912111188,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-08-18T00:00:00.000+09:00",82600,84000,76600,76800,5139200,-0.0702179176755,-0.0411985018727,0.168949771689,49.817516811,77060.408638,76790.1054269,270.303211133,-1607.15930164,1877.46251278,72860,80954,5295.55069464,0.0500241357196,0.364145091057,0.441294988138,,,,,"2026-08-19T06:50:14.000+09:00",3238,-366567,0,0.00130208333333,0.0494791666667,0.130208333333,1,0,0.089588377724,0.0540763107329,-0.0513130913852,0.00351957306162,-0.0209265534068,0.0244461264684,0.0689524830031,26.7013679024,"test",85115,-0.0976913587499,1.05407631073,0.90230864125,4360459.4,4571749.8,1.12412100942,946247135,0.203088913571,86125.8056672,59594.1943328,0.648502100017,71501,569387,-1221791,360218,-389722,749322,-434421,-186026,450728,,,,,,,,,,,,,,,-0.0154931111474,-0.0352165616145,-0.0547248065281,-0.035001356061,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-08-19T00:00:00.000+09:00",75900,77200,72600,76900,3668059,0.00130208333333,-0.0191326530612,0.139259259259,49.9496647638,77035.730386,76798.2457656,237.484620383,-1238.23051724,1475.71513762,73330,80764,5245.86850216,0.0498695644442,0.358335089637,-0.655843467471,,,,,"2026-08-20T06:50:14.000+09:00",-24186,-104789,0,-0.0117035110533,0.120936280884,0.0936280884265,1,-0.01171875,0.0598958333333,0.0486840310923,-0.0478430984102,0.00308822653294,-0.0161018272723,0.0191900538052,0.0682167555548,26.3654343528,"test",84591.6666667,-0.0909270022658,1.04868403109,0.909072997734,4551081.2,4520930.35,0.811350477894,949915194,0.194130893877,86468.3560615,60191.6439385,0.63586174645,-8848,797409,-1053000,564861,-353834,734210,-591395,-458648,313852,,,,,,,,,,,,,,,-0.0580305480631,-0.0116758571086,0.0593326313964,0.0129779404419,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-08-20T00:00:00.000+09:00",77300,78400,75700,76000,2821126,-0.0117035110533,-0.0617283950617,0.0919540229885,48.7065175424,76876.3872497,76739.1164496,137.270800048,-963.130253781,1100.40105383,73650,80400,5064.02075201,0.0497408786291,0.354948002144,-1.17796257511,,,,,"2026-08-21T06:50:14.000+09:00",-45796,-160191,0,-0.0342105263158,0.127631578947,0.136842105263,1,0.00520156046814,0.0351105331599,0.0319076714189,-0.0547263681592,0.00180619473747,-0.0126727664971,0.0144789612346,0.0666318520001,26.0911352733,"test",83996.6666667,-0.0952021905631,1.03190767142,0.904797809437,4283017.4,4397363.2,0.641549463096,947094068,0.107330797693,86720.960179,60579.039821,0.589893931579,1308372,1111414,12366,-204135,-271485,-85092,-1085783,-814521,75865,,,,,,,,,,,,,,,0.0589398825869,0.0199281954249,-0.0706433936402,-0.0316317064782,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-08-21T00:00:00.000+09:00",75500,78600,72400,73400,5807238,-0.0342105263158,-0.103785103785,-0.00810810810811,45.2062294343,76341.558442,76491.7744904,-150.216048363,-800.547412697,650.331364334,73620,80082,5145.16212687,0.0486215872004,0.355076430933,0.959448192803,,,,,"2026-08-24T06:50:14.000+09:00",7079,-547309,0,0.0313351498638,0.198910081744,0.16757493188,1,-0.00657894736842,0.0815789473684,-0.00298831839174,-0.0834394745386,-0.00204654016844,-0.0109066405,0.00886010033152,0.0700975766603,26.7782948431,"test",83321.6666667,-0.119076670734,0.997011681608,0.880923329266,4544151.2,4498314.9,1.2909807626,941286830,-0.00173389372985,86690.3634226,60549.6365774,0.491584013662,1128472,789952,579579,-726200,27277,-875096,-317643,-756923,353519,,,,,,,,,,,,,,,0.00880982053475,-0.0463199705074,-0.0430203468505,0.0121094441916,,,0,1,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-08-24T00:00:00.000+09:00",73500,76700,71800,75700,3572725,0.0313351498638,-0.0835351089588,0.0470262793914,48.7172032197,76242.8571433,76433.1245282,-190.267384887,-678.491407135,488.224022248,73790,79794,5127.65054638,0.0487362380858,0.354674132566,-0.661656795332,,,,,"2026-08-25T06:50:14.000+09:00",14584,-14851,0,0.0647291941876,0.0911492734478,0.141347424042,1,0.00136239782016,0.066757493188,0.0258842661607,-0.0513071158232,-0.00251343969467,-0.00896289837695,0.00644945868228,0.067736466927,26.3233726073,"test",82751.6666667,-0.0852147992991,1.02588426616,0.914785200701,4201669.6,4481480.75,0.797219758224,944859555,0.0817379501184,86875.702121,60704.297879,0.572980417189,1367844,1965975,1724633,-677187,-438235,-1600799,-601191,-1458989,-41776,,,,,,,,,,,,,,,-0.0312442589633,0.0142030575854,0.062579408827,0.0171320922784,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-08-25T00:00:00.000+09:00",75000,81600,72600,80600,10713344,0.0647291941876,0.0494791666667,0.128851540616,55.2900500388,76913.1868135,76741.7819705,171.404843021,-508.512157104,679.917000125,74250,79512,5404.24693592,0.0503506834832,0.359897980332,3.10012365013,,,,,"2026-08-26T06:50:14.000+09:00",12189,73371,0,0.0694789081886,-0.00372208436725,0.0744416873449,0,-0.00924702774108,0.118890356671,0.0855218855219,0.0136834691619,0.0021266109556,-0.00630908383503,0.00843569479063,0.0670502101231,27.4842545537,"test",82350,-0.0212507589557,1.08552188552,0.978749241044,5316498.4,4872283,2.19883450941,955572899,0.21485599256,87611.2125198,60888.7874802,0.73762813407,2066847,3106760,3363665,-1409941,-2041644,-2975486,-620112,-1000212,-319428,,,,,,,,,,,,,,,0.0068359375,0.0169918729175,0.0578932566876,0.0477373212701,,,0,0,1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-08-26T00:00:00.000+09:00",82100,86700,81100,86200,13270414,0.0694789081886,0.120936280884,0.353218210361,61.3819017431,78341.9273038,77442.3907134,899.536590322,-226.902407619,1126.43899794,75375,79198,5453.94358335,0.0445673297516,0.355753020586,3.03654105702,,,,,"2026-08-27T06:50:14.000+09:00",3017,-98599,0,-0.00580046403712,-0.131090487239,-0.0406032482599,0,0.0186104218362,0.0694789081886,0.143615257048,0.0884113235183,0.0104354592845,-0.00263227851066,0.0130677377951,0.0632708072315,27.7654730607,"test",82006.6666667,0.0511340541419,1.14361525705,1.05113405414,7236969.4,5330456.75,2.48954538464,968843313,0.359388874134,88782.4419633,61967.5580367,0.903693710911,1856513,2655313,2851273,-1273807,-1811391,-2659422,-603408,-768936,-118292,,,,,,,,,,,,,,,0.00970970258382,-0.000338511757239,0.0597692056048,0.0698174199458,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-08-27T00:00:00.000+09:00",83800,87700,81900,85700,8448550,-0.00580046403712,0.127631578947,0.409539473684,60.5881233007,79473.9384878,78054.0654754,1419.87301239,102.452676383,1317.42033601,76620,78830,5478.66189883,0.0426141387331,0.322234734424,1.19222748971,,,,,"2026-08-28T06:50:14.000+09:00",5785,-39104,0,0.0268378063011,-0.0816802800467,-0.0525087514586,0,-0.0278422273782,0.0672853828306,0.118506917254,0.0871495623494,0.016567946469,0.00119548047122,0.0153724659978,0.0639283768825,27.3081134916,"test",81598.3333333,0.0502665495619,1.11850691725,1.05026654956,8362454.2,5330726.55,1.58487776868,960394763,0.359320072421,88964.8126758,64275.1873242,0.867765807326,-146285,511318,792130,-1004150,-1238250,-1912350,1101884,728678,1156486,,,,,,,,,,,,,,,0.0152991755542,0.0130371158707,-0.0210996395913,-0.0188375799078,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-08-28T00:00:00.000+09:00",86000,89100,84400,88000,7179477,0.0268378063011,0.198910081744,0.449752883031,62.9609258369,80785.6402589,78790.8013661,1994.83889279,480.929919665,1513.90897312,77985,78434,5423.04319177,0.0424027322642,0.281116546761,0.670049362639,,,,,"2026-08-31T06:50:14.000+09:00",5586,136140,0,-0.0613636363636,-0.0931818181818,-0.0852272727273,0,0.00350058343057,0.0548424737456,0.128422132461,0.121962414259,0.0226686237817,0.00546511272346,0.0172035110582,0.0616254908156,27.1718291906,"test",81393.3333333,0.0811696289622,1.12842213246,1.08116962896,8636902,5406862.8,1.32784523402,967574240,0.47296345304,88946.4369496,67023.5630504,0.956828791975,-2861068,-882780,-624265,194162,-1121282,-1704226,2547625,1865056,2241327,,,,,,,,,,,,,,,-0.0178650737735,0.000907300185041,0.0447028800746,0.025930506116,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-08-31T00:00:00.000+09:00",86600,88400,81700,82600,6525611,-0.0613636363636,0.0911492734478,0.234678624813,54.6429238578,81064.7725268,79072.9642279,1991.80829888,783.105595508,1208.70270337,78770,78078,5514.25439236,0.0414555608023,0.250545777238,0.416944554204,,,,,"2026-09-01T06:50:14.000+09:00",-10566,-623058,0,-0.0278450363196,0.0811138014528,-0.00847457627119,1,-0.0159090909091,0.0761363636364,0.0486225720452,0.0579164425318,0.0241139019235,0.00948069728218,0.0146332046413,0.0667585277525,27.0130101061,"test",81138.3333333,0.0180145019822,1.04862257205,1.01801450198,9227479.2,5420491.4,1.20387812072,961048629,0.353900755197,88637.7454365,68902.2545635,0.694066619606,-3433214,-2145745,-707647,58468,-1075736,-1822574,3322965,3155220,2536305,,,,,,,,,,,,,,,0.00458691271609,-0.00491406352501,-0.0659505490797,-0.0564495728386,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-09-01T00:00:00.000+09:00",82600,84000,80100,80300,3730408,-0.0278450363196,-0.00372208436725,0.209337349398,51.520805807,80947.115215,79163.8557666,1783.2594484,983.136366086,800.12308231,79465,77750,5398.95050719,0.0421522517999,0.203389091936,-0.6421050928,,,,,"2026-09-02T06:50:14.000+09:00",-2659,-109990,0,-0.0672478206725,0.128268991283,0.0249066002491,1,0,0.047215496368,0.0105077707167,0.0327974276527,0.0222074651108,0.0122432922302,0.00996417288058,0.0672347510235,26.425553069,"test",80885,-0.00723249057304,1.01050777072,0.992767509427,7830892,5428757.85,0.687156823545,957318221,0.351839150461,87546.1570954,71383.8429046,0.55166339363,-2934641,-4490170,-1426586,66934,238625,-1895244,2873431,4222221,3272366,,,,,,,,,,,,,,,0.00231377620593,-0.0156300566949,-0.0301588125255,-0.0122149796247,,,0,0,-1
"034020","두산에너빌리티","KOSPI","KRW","1d","2026-09-02T00:00:00.000+09:00",79600,80000,74800,74900,4454437,-0.0672478206725,-0.131090487239,0.0162822252374,45.0173273586,80016.7897973,78848.0145987,1168.7751986,1020.26413259,148.511066015,79525,77364,5406.1683281,0.0387919789306,0.199317715279,-0.35162950074,,,,,"2026-09-03T06:50:14.000+09:00",-4782,-402653,0,0.0507343124166,0.216288384513,0.086782376502,1,-0.00871731008717,0.0647571606476,-0.0581578120088,-0.0318494390156,0.0156044752818,0.0136216840132,0.00198279126855,0.0721784823512,26.5333204055,"test",80693.3333333,-0.0717944481163,0.941842187991,0.928205551884,6067696.6,5387451.05,0.826817164306,952863784,0.264187838885,87450.3706538,71599.6293462,0.20821553956,-353753,-3093046,461390,-990817,-838292,-3705068,1436667,3905131,3163565,,,,,,,,,,,,,,,-0.0399485063928,-0.0210289193303,-0.0272993142797,-0.0462189013422,,,0,1,1
"053210","스카이라이프","KOSPI","KRW","1d","2025-04-25T00:00:00.000+09:00",4395,4400,4365,4395,72019,0.00228050171038,-0.00113636363636,-0.0351262349067,47.3372994122,4388.73697962,4410.01707621,-21.2800965931,-26.759675991,5.4795793979,4386.75,4458.9,65.347466069,0.00888347086916,0.0484492398812,2.16993404632,,,,,"2025-04-28T06:50:18.000+09:00",0,10157,0,0.0204778156997,0.0318543799772,0.0466439135381,1,0.00228050171038,0.00798175598632,0.00188066336126,-0.0143308887842,-0.0048418877345,-0.00608866347919,0.00124677574469,0.0148685929622,19.5729080654,"test",4453.83333333,-0.0132095947311,1.00188066336,0.986790405269,49703.4,30144.3,2.38914156242,-5576727,-0.21350139164,4493.01735152,4280.48264848,0.538817190236,115067,113241,111577,-9002,-6587,-12265,-106132,-106721,-96174,,,,,,,,,,,,,,,0.0095031181487,0.00497190392243,-0.00722261643832,-0.00269140221206,,,0,0,1
"053210","스카이라이프","KOSPI","KRW","1d","2025-04-28T00:00:00.000+09:00",4395,4740,4390,4485,160933,0.0204778156997,0.0228050171038,-0.00554323725055,59.0951968585,4403.54667506,4415.57136686,-12.0246918005,-23.8126791529,11.7879873524,4385.5,4457.4,85.6797899212,0.00989960717436,0.0460111870139,3.6091177395,,,,,"2025-04-29T06:50:18.000+09:00",0,21078,0,0,0.0100334448161,0.0356744704571,1,0,0.0796359499431,0.0226884049709,0.0061919504644,-0.00268109070246,-0.00530940449341,0.00262831379094,0.0191036320895,20.3972371842,"test",4455.91666667,0.00652690243309,1.02268840497,1.00652690243,75166.4,36914.25,4.3596443108,-5415794,0.078221824905,4486.39103032,4284.60896968,0.993106273569,111060,131366,127033,-8542,-3145,-6820,-102646,-128349,-117136,,,,,,,,,,,,,,,0.00100538035581,-0.0140881744302,0.0194724353438,0.0345659901299,,,0,0,1
"053210","스카이라이프","KOSPI","KRW","1d","2025-04-29T00:00:00.000+09:00",4550,4720,4465,4485,107013,0,0.0263157894737,0.00111607142857,59.0951968585,4416.07795582,4420.71422857,-4.63627275451,-19.9773978732,15.3411251187,4385.75,4456.3,97.7740906411,0.00978935969784,0.0464443703006,1.76376393467,,,,,"2025-04-30T06:50:18.000+09:00",0,5066,0,-0.0111482720178,0.00334448160535,0.0345596432553,1,0.0144927536232,0.056856187291,0.0226301088753,0.00644032044521,-0.00103372859632,-0.00445426931399,0.00342054071767,0.0218002431753,19.989199378,"test",4458.25,0.00600011215163,1.02263010888,1.00600011215,89215.8,40844.3,2.62002286733,-5415794,0.105476161912,4487.59669852,4283.90330148,0.987251925882,122554,171002,167520,1323,7313,4219,-124005,-178443,-168662,,,,,,,,,,,,,,,0.00649702219816,0.00979969697391,-0.00649702219816,-0.00979969697391,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-04-30T00:00:00.000+09:00",4510,4510,4410,4435,71254,-0.0111482720178,0.0114025085519,0.00339366515837,51.6632121403,4418.98903954,4421.77243386,-2.78339432522,-16.5385971636,13.7552028384,4386.5,4454.6,97.9330841667,0.00964580147531,0.0469888229632,0.751915357733,,,,,"2025-05-02T06:50:18.000+09:00",0,6721,0,0.011273957159,0.00676437429538,0.0642615558061,1,0.00557413600892,0.0222965440357,0.0110566510886,-0.00439994612311,-0.000627597367581,-0.00372910871784,0.00310151135026,0.0220818679068,19.5712891348,"test",4459.58333333,-0.00551247313837,1.01105665109,0.994487526862,87569.4,42631.35,1.67139909949,-5487048,0.0591360583233,4489.55823596,4283.44176404,0.735303852945,65390,160464,178035,38923,24987,25835,-104374,-185579,-200741,,,,,,,,,,,,,,,-0.00343413554116,-0.0126916829557,-0.00771413647668,0.00154341093787,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-05-02T00:00:00.000+09:00",4440,4570,4440,4485,92921,0.011273957159,0.0228050171038,0.0158550396376,57.4289123087,4429.14457192,4426.45595728,2.6886146359,-12.6931548037,15.3817694396,4390,4453.4,100.580721012,0.00993378949483,0.05062895392,1.18912738906,,,,,"2025-05-07T06:50:18.000+09:00",0,12672,0,0.0111482720178,-0.00780379041249,0.0523968784838,0,0.0011273957159,0.0293122886133,0.0216400911162,0.00709570216015,0.000599468146243,-0.00283013485033,0.00342960299657,0.0224260247518,19.8479987257,"test",4461.41666667,0.0052860638437,1.02164009112,1.00528606384,100828,46532.9,1.99688822317,-5394127,0.170021640603,4501.13055385,4278.86944615,0.927425207133,66382,148987,190480,35581,25983,32588,-108081,-181216,-226057,,,,,,,,,,,,,,,0.00124383460911,0.00644135854107,0.0100301225499,0.00483259861789,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-05-07T00:00:00.000+09:00",4520,4560,4480,4535,128658,0.0111482720178,0.0318543799772,0.0283446712018,62.2749696503,4445.43002239,4434.49625674,10.9337656495,-7.96777071309,18.9015363626,4396.25,4453.1,99.1106695111,0.0101698793293,0.0581153769283,1.80925873614,,,,,"2025-05-08T06:50:18.000+09:00",0,8649,0,-0.00110253583241,-0.0253583241455,0.0518191841235,0,0.00780379041249,0.0178372352285,0.0315609894797,0.0183916821989,0.00241097368235,-0.00175695054313,0.00416792422548,0.0218546129021,20.1844933643,"test",4463.5,0.0160188193122,1.03156098948,1.01601881931,112155.8,51773.1,2.48503566524,-5265469,0.300101790312,4523.99486291,4268.50513709,1.04307467572,60036,115971,208954,31906,48221,55090,-98773,-171084,-267746,,,,,,,,,,,,,,,0.00547310521566,0.0013160446624,0.00567516680218,0.00983222735544,,,0,0,-1
"053210","스카이라이프","KOSPI","KRW","1d","2025-05-08T00:00:00.000+09:00",4560,4570,4470,4530,47392,-0.00110253583241,0.0100334448161,0.0522648083624,61.5207804284,4458.44078818,4441.57060809,16.8701800829,-3.00018055389,19.8703606368,4407.5,4452.3,99.1741931175,0.00840004656611,0.0604130548188,-0.108385741273,,,,,"2025-05-09T06:50:18.000+09:00",0,-4889,0,-0.00662251655629,-0.0253863134658,0.0551876379691,0,0.00551267916207,0.0220507166483,0.0277935337493,0.0174516542012,0.00372410156356,-0.000662291513,0.00438639307656,0.0218927578626,19.1846859402,"test",4465.75,0.0143872809718,1.02779353375,1.01438728097,89447.6,51994.1,0.911488034219,-5312861,0.294575730708,4540.63526956,4274.36473044,0.960058406791,39053,88457,200614,22684,56213,70542,-68799,-151732,-275089,,,,,,,,,,,,,,,0.00220685367938,0.00938005838325,-0.0033093895118,-0.0104825942157,,,0,0,-1
"053210","스카이라이프","KOSPI","KRW","1d","2025-05-09T00:00:00.000+09:00",4530,4530,4465,4500,18088,-0.00662251655629,0.00334448160535,0.048951048951,57.0559623716,4464.83451307,4445.8987112,18.9358018745,1.3870159318,17.5487859427,4418,4451.3,96.7331793234,0.00854010479287,0.0576789113721,-0.769235119534,,,,,"2025-05-12T06:50:18.000+09:00",0,-5470,0,-0.00777777777778,-0.0277777777778,0.0688888888889,0,0,0.014348785872,0.0185604345858,0.0109406240873,0.00420795597212,0.000308225762621,0.0038997302095,0.0214962620719,18.214836702,"test",4467.33333333,0.00731234144158,1.01856043459,1.00731234144,71662.6,51135.05,0.353729975819,-5330949,0.316324126015,4545.41271522,4290.58728478,0.821788919802,-21593,4840,155988,24863,49523,74114,-69543,-126754,-299364,,,,,,,,,,,,,,,-0.000856761827965,-0.0096903740457,-0.00576575472833,0.00306785748941,,,0,0,-1
"053210","스카이라이프","KOSPI","KRW","1d","2025-05-12T00:00:00.000+09:00",4500,4500,4425,4465,161987,-0.00777777777778,0.00676437429538,0.0444444444444,52.2881749213,4464.8599726,4447.31362148,17.5463511201,4.61888296946,12.9274681507,4427.5,4449.6,95.1808093717,0.00873731697584,0.049945441869,2.14116476996,,,,,"2025-05-13T06:50:18.000+09:00",0,-2627,0,-0.003359462486,-0.03359462486,0.0884658454647,0,0,0.0166666666667,0.00846979107849,0.0034609852571,0.00392975389029,0.00103446427088,0.00289528961941,0.0213170905648,20.3992958588,"test",4467.58333333,-0.000578239540393,1.00846979108,0.99942176046,89809.2,58576.95,2.76537102051,-5492936,0.149091920969,4538.06672194,4316.93327806,0.669580861867,-45729,4852,165993,13005,22303,65780,-33878,-100588,-305480,,,,,,,,,,,,,,,0.0116635044058,0.0039860488291,-0.0194412821836,-0.0117638266069,,,0,0,-1
"053210","스카이라이프","KOSPI","KRW","1d","2025-05-13T00:00:00.000+09:00",4470,4470,4410,4450,72219,-0.003359462486,-0.00780379041249,0.0159817351598,50.3464289153,4462.57382297,4447.51261248,15.0612104878,6.70734847313,8.35386201468,4431,4447.2,92.6678944166,0.00713974561444,0.0490848177668,0.236535977364,,,,,"2025-05-14T06:50:18.000+09:00",0,-1941,0,-0.00674157303371,-0.0157303370787,0.101123595506,0,0.00111982082867,0.013437849944,0.00428797111262,0.000629609642022,0.00338454168265,0.0015072693198,0.00187727236285,0.0208242459363,19.5881178264,"test",4465.41666667,-0.00345245871046,1.00428797111,0.99654754129,85668.8,60922.05,1.18543286052,-5565155,0.0633030241103,4539.74741376,4322.25258624,0.587358399352,-29495,-7420,177962,-5091,15541,56042,-32126,-75777,-307938,,,,,,,,,,,,,,,0.000418052183651,0.00893300248139,-0.00377751466965,-0.0122924649674,,,0,0,-1
"053210","스카이라이프","KOSPI","KRW","1d","2025-05-14T00:00:00.000+09:00",4455,4460,4395,4420,83847,-0.00674157303371,-0.0253583241455,0.00798175598632,46.6177504946,4456.02400405,4445.47464119,10.5493628643,7.47575135137,3.07361151296,4432.75,4444.4,90.691616244,0.00732619113954,0.0482047638128,0.419952490579,,,,,"2025-05-15T06:50:18.000+09:00",0,8813,0,-0.00113122171946,-0.0101809954751,0.0859728506787,0,0.00112359550562,0.014606741573,-0.00287631831256,-0.00549005490055,0.00238673367971,0.00169134645959,0.000695387220127,0.0205184652136,19.7306439662,"test",4462.25,-0.0094683175528,0.997123681687,0.990531682447,76706.6,64073.95,1.30859733168,-5649002,-0.0214790878352,4539.5898334,4325.9101666,0.440331243532,68692,13496,232675,-7891,9726,59840,-69504,-97485,-373768,,,,,,,,,,,,,,,0.0123254690579,0.00979668798164,-0.0190670420916,-0.0165382610153,,,0,1,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-05-15T00:00:00.000+09:00",4415,4415,4365,4415,101702,-0.00113122171946,-0.0253863134658,0.0114547537228,46.0061948134,4449.71261881,4443.21726036,6.49535845433,7.27967277196,-0.784314317636,4435.25,4443.5,88.1422150837,0.00724720595747,0.0462832671151,0.73709406029,,,,,"2025-05-16T06:50:18.000+09:00",0,-7209,0,-0.00906002265006,-0.00906002265006,0.0872027180068,0,-0.00113122171946,0.0113122171946,-0.00456569528211,-0.00641386294588,0.00147120236791,0.00164885000497,-0.000177647637064,0.0199642616271,19.9225653628,"test",4459.83333333,-0.010052692552,0.995434304718,0.989947307448,87568.6,66548.4,1.52824109971,-5750704,-0.0578631492267,4537.88893024,4332.61106976,0.401353219712,109738,75537,290869,-3073,-3454,53285,-115900,-147689,-427095,,,,,,,,,,,,,,,-0.00727494442488,-0.00787497462959,0.00614372270542,0.00674375291013,,,0,1,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-05-16T00:00:00.000+09:00",4415,4425,4365,4375,72355,-0.00906002265006,-0.0277777777778,-0.00228050171038,41.3345233219,4438.21836976,4438.16412996,0.054239803133,5.8345861782,-5.78034637506,4434.75,4441.2,86.1320568634,0.00747823473112,0.0467693154161,0.059734770285,,,,,"2025-05-19T06:50:18.000+09:00",0,10393,0,-0.0137142857143,0.0102857142857,0.0971428571429,1,0,0.0135900339751,-0.0134731382829,-0.0149058812933,1.23976692875e-05,0.00133361969787,-0.00132122202859,0.0196873272831,19.5730016401,"test",4457.08333333,-0.0184163784239,0.986526861717,0.981583621576,98422,69608.9,1.0394504151,-5823059,-0.115297038166,4538.45511077,4331.04488923,0.211923551521,143057,157230,331367,9454,132,60918,-163851,-170085,-477672,,,,,,,,,,,,,,,0.00210196234016,-0.0111288408821,-0.0111619849902,0.00206881823207,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-05-19T00:00:00.000+09:00",4345,4385,4315,4315,96853,-0.0137142857143,-0.03359462486,-0.0159635119726,35.5097441235,4419.26169749,4429.04086108,-9.77916358231,2.7118362261,-12.4909998084,4431.25,4437.8,84.9797670875,0.00804608497296,0.0516162990984,0.518025006336,,,,,"2025-05-20T06:50:18.000+09:00",0,11789,0,0.0150637311703,0.0336037079954,0.112398609502,1,-0.00685714285714,0.016,-0.0262341325811,-0.0276713686962,-0.0022663183273,0.000628467259814,-0.00289478558712,0.019694036405,19.85080225,"test",4453.66666667,-0.0311353940573,0.973765867419,0.968864605943,85395.2,73962.7,1.30948437523,-5919912,-0.173984319123,4545.61236269,4316.88763731,-0.00825287824496,143625,202850,387703,536,-2743,50705,-150380,-213987,-525881,,,,,,,,,,,,,,,-0.00892697392715,-0.0156122857103,-0.00478731178714,0.00189799999606,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-05-20T00:00:00.000+09:00",4315,4395,4315,4380,29333,0.0150637311703,-0.0157303370787,-0.00680272108844,44.6152399851,4413.22143634,4425.4082047,-12.1867683591,-0.267884690952,-11.9188836682,4429.75,4436.4,84.6240694384,0.00865816080182,0.0524679448429,-1.06073624943,,,,,"2025-05-21T06:50:18.000+09:00",0,12515,0,-0.00114155251142,0.041095890411,0.0993150684932,1,0,0.018539976825,-0.011230882104,-0.0127130105491,-0.00278236720528,-6.11608883453e-05,-0.00272120631694,0.0193205637987,18.6712724522,"test",4450.91666667,-0.0159330474996,0.988769117896,0.9840669525,76818,74924.05,0.391503128835,-5890579,-0.158920933932,4545.95993933,4313.54006067,0.285947741281,132681,237713,426669,6716,8353,57558,-144080,-259643,-571716,,,,,,,,,,,,,,,-0.000622258413932,0.00252189141856,0.0156859895843,0.0125418397518,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-05-21T00:00:00.000+09:00",4390,4430,4355,4375,36451,-0.00114155251142,-0.0101809954751,-0.00568181818182,44.0994369693,4407.34121536,4421.67426361,-14.3330482457,-3.08091740191,-11.2521308438,4428.5,4435.3,83.936635907,0.00864886482667,0.053285440872,-0.977295771712,,,,,"2025-05-22T06:50:18.000+09:00",0,6779,0,0,0.0514285714286,0.125714285714,1,0.00228310502283,0.0171232876712,-0.0120808400135,-0.013595472685,-0.00327612531331,-0.000704209691865,-0.00257191562145,0.0191855167788,18.887385977,"test",4448,-0.0164118705036,0.987919159986,0.983588129496,67338.8,76476.15,0.476632257246,-5927030,-0.175990815437,4546.48728745,4310.51271255,0.273280659485,148723,237261,479969,11582,19605,70965,-162290,-262871,-638161,,,,,,,,,,,,,,,0.00913982627412,0.011278037873,-0.0102813787855,-0.0124195903844,,,0,0,1
"053210","스카이라이프","KOSPI","KRW","1d","2025-05-22T00:00:00.000+09:00",4375,4395,4360,4375,13838,0,-0.00906002265006,-0.00228050171038,44.0994369693,4402.36564377,4418.21691075,-15.8512669803,-5.63498731758,-10.2162796627,4428,4433.2,80.4411619137,0.00861841789775,0.0536596011197,-1.46095011231,,,,,"2025-05-23T06:50:18.000+09:00",0,2666,0,0.0102857142857,0.0617142857143,0.145142857143,1,0,0.008,-0.0119692863595,-0.0131282143824,-0.00362314673835,-0.00128799710116,-0.00233514963719,0.0183865512946,17.9188355254,"test",4444.75,-0.0156926711289,0.98803071364,0.984307328871,49766,75487.15,0.183315968347,-5927030,-0.156029204971,4546.80235688,4309.19764312,0.276940452225,82475,175587,470947,26680,27010,76624,-110004,-208091,-635861,,,,,,,,,,,,,,,-0.0121535051303,-0.00822254774605,0.0121535051303,0.00822254774605,,,0,0,1
"053210","스카이라이프","KOSPI","KRW","1d","2025-05-23T00:00:00.000+09:00",4375,4450,4370,4420,93274,0.0102857142857,0.0102857142857,0.0114416475973,50.1187860992,4405.07862165,4418.34899144,-13.2703697839,-7.16206381085,-6.10830597308,4430.5,4433,80.4096503484,0.00886667562529,0.0523117310692,0.361432049094,,,,,"2025-05-26T06:50:18.000+09:00",0,7030,0,0.00904977375566,0.0497737556561,0.135746606335,1,0,0.0182857142857,-0.00236993567317,-0.00293255131965,-0.00300234610496,-0.0016203764278,-0.00138196967717,0.0181922285856,19.8371916545,"test",4442.58333333,-0.00508337866482,0.997630064327,0.994916621335,53949.8,78312.55,1.19104792271,-5833756,-0.0673736201924,4546.38356225,4314.61643775,0.454695904251,30252,124908,457980,26834,25733,82701,-64830,-160622,-635904,,,,,,,,,,,,,,,-0.000609175415531,-0.00235484275503,0.0108948897012,0.0126405570407,,,0,0,1
"053210","스카이라이프","KOSPI","KRW","1d","2025-05-26T00:00:00.000+09:00",4425,4470,4400,4460,82867,0.00904977375566,0.0336037079954,0.0171037628278,54.7799711757,4413.52806447,4421.43425133,-7.90618685479,-7.31088841964,-0.595298435146,4434.25,4433.8,79.666103895,0.00903898496247,0.0516877538052,0.105911503533,,,,,"2025-05-27T06:50:18.000+09:00",0,9883,0,0.0224215246637,0.0582959641256,0.139013452915,1,0.00113122171946,0.0158371040724,0.00580706996674,0.00590915242005,-0.0017726876356,-0.00163921265014,-0.000133474985459,0.0178623551334,19.7278962396,"test",4441.08333333,0.00425947122511,1.00580706997,1.00425947123,51152.6,78481.6,1.05587806569,-5750889,-0.0650744887974,4548.84821116,4319.65178884,0.612349048647,-23447,70189,438355,14481,33550,78097,579,-111912,-612066,,,,,,,,,,,,,,,0.0201806264443,0.0129752227716,-0.0111308526886,-0.00392544901593,,,0,0,1
"053210","스카이라이프","KOSPI","KRW","1d","2025-05-27T00:00:00.000+09:00",4465,4570,4440,4560,140643,0.0224215246637,0.041095890411,0.0399087799316,63.8697780309,4436.0622084,4431.69838086,4.36382754104,-4.9759452275,9.33977276855,4443,4436.9,83.2613821882,0.0101778848955,0.0560499929463,1.35325174504,,,,,"2025-05-28T06:50:18.000+09:00",0,15604,0,0.00877192982456,0.0350877192982,0.111842105263,1,0.00112107623318,0.0291479820628,0.0263335584065,0.0277445964525,0.000956979723913,-0.00109121605866,0.00204819578258,0.0182590750413,20.2790579478,"test",4440.91666667,0.0268150344336,1.02633355841,1.02681503443,73414.6,84182.35,1.67069462898,-5610246,0.022867026164,4567.51505933,4318.48494067,0.969822689036,-18819,24087,403367,12023,32317,82194,-519,-64530,-581166,,,,,,,,,,,,,,,-0.00271517168356,0.00253698622582,0.0251366963472,0.0198845384379,,,1,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-05-28T00:00:00.000+09:00",4560,4615,4560,4600,45340,0.00877192982456,0.0514285714286,0.0466439135381,66.7489881548,4461.28340711,4444.16516746,17.1182396456,-0.55710825289,17.6753478985,4453.25,4441,81.2427120319,0.0102842818585,0.0627995949813,-0.88236687402,,,,,"2025-05-29T06:50:18.000+09:00",0,17015,0,0.00978260869565,0.0369565217391,0.0826086956522,1,0,0.0120614035088,0.0329534609555,0.035802747129,0.00372135644469,-0.000121110489759,0.00384246693445,0.0176614591374,19.1557565113,"test",4441.58333333,0.0356667104448,1.03295346096,1.03566671044,75192.4,82848.4,0.547264642407,-5564906,0.00713411484108,4593.08114818,4313.41885182,1.02474002365,-15966,-39781,326947,17953,32104,109656,-2380,-712,-532152,,,,,,,,,,,,,,,0.0124866336521,0.00231051697817,-0.00371470382754,0.00646141284639,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-05-29T00:00:00.000+09:00",4600,4645,4565,4645,42837,0.00978260869565,0.0617142857143,0.0356744704571,69.6766266557,4489.54749832,4459.04182173,30.5056765976,5.65544871721,24.8502278804,4461.25,4444.3,81.1539468867,0.00958099121783,0.0729081385961,-0.867058156403,,,,,"2025-05-30T06:50:18.000+09:00",0,13851,0,-0.0010764262648,0.0290635091496,0.0828848223897,1,0,0.0173913043478,0.0411880078453,0.0451589676664,0.00656742230303,0.00121753470769,0.00534988759535,0.0174712479842,19.1087041504,"test",4444.66666667,0.0450727463627,1.04118800785,1.04507274636,80992.2,76943.6,0.556732463779,-5522069,-0.0690603247054,4623.88071666,4298.61928334,1.06493017979,-31632,-43918,295663,32601,39471,119240,-770,-2678,-510190,,,,,,,,,,,,,,,0.0189090500534,0.010291030338,-0.00912644135772,-0.000508421642305,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-05-30T00:00:00.000+09:00",4645,4690,4620,4640,39189,-0.0010764262648,0.0497737556561,0.0345596432553,68.9502024556,4512.69403704,4472.44613123,40.2479058153,12.5739401368,27.6739656785,4469,4447.4,80.3572363948,0.0095939657175,0.0806617724668,-0.869504661087,,,,,"2025-06-02T06:50:18.000+09:00",0,3567,0,0.0172413793103,0.0366379310345,0.0883620689655,1,0,0.0150699677072,0.0382635936451,0.0433062013761,0.00867411763261,0.00270990089156,0.00596421674105,0.0173183699127,19.0186210249,"test",4447.16666667,0.0433609414234,1.03826359365,1.04336094142,70175.2,73552.4,0.532803824212,-5561258,-0.0988846047172,4649.23873058,4288.76126942,0.974370850961,-41060,-47225,239753,43473,48956,124344,-1265,-965,-458426,,,,,,,,,,,,,,,-0.00844286638438,-0.00263483138437,0.00736644011958,0.00155840511957,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-06-02T00:00:00.000+09:00",4650,4740,4650,4720,63097,0.0172413793103,0.0582959641256,0.0642615558061,73.6786263543,4544.58726211,4490.78345484,53.8038072729,20.819913564,32.9838937088,4483.25,4450.9,81.7602909381,0.00968097149839,0.0936212105989,-0.253826543714,,,,,"2025-06-04T06:50:18.000+09:00",0,8165,0,0,0.0296610169492,0.0677966101695,1,0.00215517241379,0.0193965517241,0.0528076730051,0.0604596823114,0.0113991117104,0.00441099863645,0.00698811307391,0.0173220955377,19.5119925858,"test",4451.08333333,0.0604160035946,1.05280767301,1.06041600359,66221.2,73144.55,0.862634331608,-5498161,-0.00759660152397,4693.11364621,4273.38635379,1.06405672034,-46502,-62836,215055,44081,61704,114814,1705,414,-426073,,,,,,,,,,,,,,,0.000481897341039,0.00808878600123,0.0167594819693,0.00915259330912,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-06-04T00:00:00.000+09:00",4725,4765,4715,4720,127833,0,0.0350877192982,0.0523968784838,73.6786263543,4571.57383717,4507.76245819,63.8113789873,29.4182066487,34.3931723386,4495,4454.4,79.4916987282,0.00951930695958,0.104062429931,1.28637906723,,,,,"2025-06-05T06:50:18.000+09:00",0,17722,0,0.010593220339,0.0381355932203,0.0783898305085,1,0.0010593220339,0.010593220339,0.0500556173526,0.0596264367816,0.0135193599549,0.00623267090014,0.00728668905478,0.016841461595,20.2180440838,"test",4455.58333333,0.0593450165523,1.05005561735,1.05934501655,63659.2,74890.15,1.70694009826,-5498161,-0.0694577324254,4728.88031127,4261.11968873,0.98101526541,-42671,-67770,186610,31391,58839,115050,2510,351,-399599,,,,,,,,,,,,,,,0.0266286768656,0.0134001539937,-0.0266286768656,-0.0134001539937,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-06-05T00:00:00.000+09:00",4730,4780,4720,4770,114903,0.010593220339,0.0369565217391,0.0518191841235,76.2952561466,4602.10093915,4527.18746128,74.9134778633,38.5172608916,36.3962169717,4506.75,4458.6,78.0994345333,0.00949512874405,0.116531228265,1.00845249194,,,,,"2025-06-09T06:50:18.000+09:00",0,6038,0,0.0020964360587,0.0062893081761,0.0607966457023,1,0.0021186440678,0.0127118644068,0.0584123814279,0.0698425514736,0.0157051316275,0.00807489746155,0.00763023416598,0.016373047072,20.1219451589,"test",4461.25,0.0692070608013,1.05841238143,1.0692070608,77571.8,74202.4,1.54850786497,-5383258,-0.0793700742833,4769.33855649,4244.16144351,1.00125946751,-38832,-70091,140885,21393,52396,113831,3928,5343,-355725,,,,,,,,,,,,,,,0.0148727461708,0.00802441982911,-0.00427952583185,0.00256880050987,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-06-09T00:00:00.000+09:00",4790,4860,4770,4780,194023,0.0020964360587,0.0290635091496,0.0551876379691,76.7921720618,4629.47002543,4545.914316,83.5557094288,47.524950599,36.0307588297,4519.25,4464.4,78.9494749238,0.00945872104387,0.127615062435,2.36777421394,,,,,"2025-06-10T06:50:18.000+09:00",0,28893,0,0.00627615062761,0.00418410041841,0.0460251046025,1,0.0041928721174,0.0188679245283,0.0576976268186,0.0706925902697,0.0174802739391,0.00994245828432,0.00753781565475,0.0165166265531,20.6479278143,"test",4466.25,0.0702490904002,1.05769762682,1.0702490904,107809,81533.95,2.37965902547,-5189235,0.0758125909514,4807.61218545,4230.88781455,0.952122388359,-53376,-84580,122626,15750,44853,107880,6967,8151,-350307,,,,,,,,,,,,,,,0.0155473764691,0.010552345186,-0.0134509404104,-0.00845590912729,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-06-10T00:00:00.000+09:00",4845,4845,4775,4810,92058,0.00627615062761,0.0366379310345,0.0688888888889,78.2642417591,4657.24386767,4565.47621852,91.7676491518,56.3734903096,35.3941588422,4534.75,4470.6,78.310226715,0.00923588061785,0.138786915409,0.150838289891,,,,,"2025-06-11T06:50:18.000+09:00",0,17808,0,0.010395010395,-0.002079002079,0.049896049896,0,0.0135983263598,0.0146443514644,0.0606979436573,0.0759182212678,0.0190785133372,0.0117200603554,0.00735845298174,0.0162807124148,19.9086264575,"test",4472.58333333,0.0754411134505,1.06069794366,1.07544111345,118382.8,85232.45,1.08008158864,-5097177,0.137137909329,4849.43198233,4220.06801767,0.937346297946,-63485,-90195,144718,25865,41231,116052,2289,3905,-327767,,,,,,,,,,,,,,,0.00563070555402,0.00914670051426,0.000645445073596,-0.00287054988664,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-06-11T00:00:00.000+09:00",4815,4890,4800,4860,143634,0.010395010395,0.0296610169492,0.0884658454647,80.4858934971,4688.4371188,4587.29279493,101.144323873,65.3276570223,35.8166668509,4554.5,4476.4,79.145210521,0.00898406297106,0.150620265671,1.3527956501,,,,,"2025-06-12T06:50:18.000+09:00",0,19113,0,0.0082304526749,-0.0123456790123,0.082304526749,0,0.0010395010395,0.018711018711,0.0670765177297,0.0856938611384,0.0208115892743,0.0134419047371,0.00736968453722,0.016285022741,20.3638173947,"test",4479.91666667,0.0848416079168,1.06707651773,1.08484160792,134490.2,84314.8,1.70354433623,-4953543,0.319868516559,4897.5,4211.5,0.945335276968,-93732,-117321,92882,50369,58684,151195,-1078,2560,-322925,,,,,,,,,,,,,,,0.0122534254923,0.0195669087137,-0.00185841509727,-0.00917189831868,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-06-12T00:00:00.000+09:00",4875,4920,4855,4900,67260,0.0082304526749,0.0381355932203,0.101123595506,82.0652199548,4720.98525437,4610.4562916,110.52896277,74.3679181719,36.1610445984,4577,4484,78.134838341,0.00884482583739,0.16192223602,-0.382573957391,,,,,"2025-06-13T06:50:18.000+09:00",0,16737,0,-0.0204081632653,-0.0173469387755,0.069387755102,0,0.00308641975309,0.0133744855967,0.0705702425169,0.092774308653,0.0225569311776,0.0151771261575,0.00737980502009,0.0159458853757,19.6133114724,"test",4488.16666667,0.0917598128412,1.07057024252,1.09175981284,122375.6,84066.85,0.800077557325,-4886283,0.403769143247,4947.55903713,4206.44096287,0.935827989111,-84712,-126621,67409,61127,74589,174098,-4306,1335,-322487,,,,,,,,,,,,,,,0.00446846276625,0.00401887344364,0.00376198990865,0.00421157923126,,,0,0,-1
"053210","스카이라이프","KOSPI","KRW","1d","2025-06-13T00:00:00.000+09:00",4900,4930,4750,4800,72673,-0.0204081632653,0.0062893081761,0.0859728506787,67.3828182164,4733.14136908,4624.4965663,108.644802786,81.2232950948,27.4215076916,4596,4488.9,85.4109213166,0.0101473122119,0.16333674442,-0.24624656035,,,,,"2025-06-16T06:50:18.000+09:00",0,2042,0,0,0.0260416666667,0.0916666666667,1,0,0.0367346938776,0.0443864229765,0.0693042839003,0.0226343339138,0.0169215198114,0.00571281410242,0.017793941941,19.670096405,"test",4494.91666667,0.0678729676116,1.04438642298,1.06787296761,113929.6,83508.15,0.870250388735,-4958956,0.413160871125,4971.34783868,4220.65216132,0.771747934821,-104406,-155769,-28380,67801,87639,191744,-20,-43,-258283,,,,,,,,,,,,,,,-0.00870196539077,-0.0260814491101,-0.0117061978745,0.00567328584483,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-06-16T00:00:00.000+09:00",4800,4840,4750,4800,74281,0,0.00418410041841,0.0872027180068,67.3828182164,4743.4273123,4637.49682064,105.930491656,86.1647344071,19.765757249,4615.25,4494.7,85.7387126511,0.0101206462653,0.162822072482,-0.179199896529,,,,,"2025-06-17T06:50:18.000+09:00",0,4187,0,0,0.04375,0.0979166666667,1,0,0.01875,0.0400303342181,0.0679244443456,0.0220688524284,0.0179509863348,0.00411786609355,0.0178622318023,19.6919816777,"test",4500.25,0.0666074106994,1.04003033422,1.0666074107,89981.2,82137.1,0.904353818189,-4958956,0.481967344842,4990.98228501,4239.51771499,0.745853240951,-79667,-143612,-96523,53217,96151,207485,1818,-2589,-205207,,,,,,,,,,,,,,,0.0179781802102,0.0109252659782,-0.0179781802102,-0.0109252659782,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-06-17T00:00:00.000+09:00",4800,4835,4740,4800,170577,0,-0.002079002079,0.0971428571429,67.3828182164,4752.13080272,4649.53409319,102.596709527,89.451129431,13.1455800956,4636.5,4501.1,86.4002331761,0.00970959740512,0.158286735784,1.74774306869,,,,,"2025-06-18T06:50:18.000+09:00",0,-1560,0,0,0.0458333333333,0.08125,1,0,0.0197916666667,0.0352636687156,0.066405989647,0.0213743144847,0.0186356519648,0.00273866251993,0.0180000485783,20.5233132848,"test",4505.5,0.0653645544335,1.03526366872,1.06536455443,105685,87048.2,1.95956952585,-4958956,0.496335938021,5003.44822523,4269.55177477,0.722783472923,-61222,-124358,-136870,31496,80220,196140,7607,6653,-151029,,,,,,,,,,,,,,,0.00123529691244,-0.00207137894656,-0.00123529691244,0.00207137894656,,,0,0,1
"053210","스카이라이프","KOSPI","KRW","1d","2025-06-18T00:00:00.000+09:00",4800,4865,4775,4800,88177,0,-0.0123456790123,0.112398609502,67.3828182164,4759.49529461,4660.67971592,98.8155786898,91.3240192828,7.49155940707,4660.75,4508.7,86.6573593778,0.0088297999528,0.146762985424,0.0327309396284,,,,,"2025-06-19T06:50:18.000+09:00",0,41356,0,0.003125,0.0583333333333,0.0791666666667,1,0,0.01875,0.0298771656922,0.0646084237142,0.0205865788937,0.0190258373506,0.00156074154314,0.018053616537,19.8634726363,"test",4509.75,0.064360552137,1.02987716569,1.06436055214,94593.6,86614.4,1.01804088004,-4958956,0.554732238519,5002.76279216,4318.73720784,0.703574256859,-26526,-88563,-198531,18991,56261,210199,5249,6284,-102654,,,,,,,,,,,,,,,0.00741958444904,0.00526010442854,-0.00741958444904,-0.00526010442854,,,0,0,1
"053210","스카이라이프","KOSPI","KRW","1d","2025-06-19T00:00:00.000+09:00",4850,4850,4775,4815,61904,0.003125,-0.0173469387755,0.0993150684932,68.5191733686,4768.03448005,4672.11084807,95.9236319808,92.2439418224,3.67969015841,4682.5,4516.7,85.8246908508,0.00855414903405,0.137792449136,-0.568967327221,,,,,"2025-06-20T06:50:18.000+09:00",0,8132,0,0.0228452751817,0.0529595015576,0.073727933541,1,0.0104166666667,0.015625,0.0282968499733,0.0660437930347,0.0199218342639,0.0191576203162,0.000764213947748,0.0178244425443,19.5128314045,"test",4514.25,0.0666223625187,1.02829684997,1.06662236252,93522.4,88242.95,0.701517798306,-4897052,0.562949788057,5005.10657154,4359.89342846,0.705358494974,-7043,-65943,-236247,18420,53444,219189,-13051,-11334,-74178,,,,,,,,,,,,,,,0.00186730996336,0.00356533671912,0.00125769003664,-0.000440336719121,,,0,0,1
"053210","스카이라이프","KOSPI","KRW","1d","2025-06-20T00:00:00.000+09:00",4820,4930,4820,4925,178766,0.0228452751817,0.0260416666667,0.125714285714,75.3118667785,4792.18302158,4690.84337784,101.339643739,94.0630822057,7.27656153319,4710,4527,87.9086415043,0.00928947527621,0.13011934986,1.71402126763,,,,,"2025-06-23T06:50:18.000+09:00",0,63945,0,0.0172588832487,0.0111675126904,0.0395939086294,1,0.00103842159917,0.0228452751817,0.0456475583864,0.0879169427877,0.0205765774089,0.0190991029859,0.00147747442298,0.0178494703562,20.5959125218,"test",4520.33333333,0.0895214217241,1.04564755839,1.08952142172,114741,95358.7,1.8746690129,-4718286,0.633788002563,5016.43106892,4403.56893108,0.850812991576,-52358,-72310,-337951,69611,82030,254169,-18940,-12267,-7679,,,,,,,,,,,,,,,0.0148098893792,0.0115270092395,0.00803538580253,0.0113182659422,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-06-23T00:00:00.000+09:00",4945,5020,4880,5010,120976,0.0172588832487,0.04375,0.145142857143,79.0700283644,4825.69332595,4714.48460911,111.20871684,97.4922091325,13.7165077075,4741.75,4541.1,91.6294528254,0.00949314171533,0.123275881597,0.448594559148,,,,,"2025-06-24T06:50:18.000+09:00",0,21034,0,0.00199600798403,0.00399201596806,0.0179640718563,1,0.00406091370558,0.0284263959391,0.0565719407392,0.103256920129,0.0221973486707,0.0194595227809,0.00273782588972,0.0182893119412,20.2225386535,"test",4529,0.106204460146,1.05657194074,1.10620446015,124080,100715.6,1.20116446707,-4597310,0.660136066309,5034.02170578,4449.47829422,0.958905180855,-56754,-65650,-337760,71618,74662,255137,-18338,-13872,-10988,,,,,,,,,,,,,,,-0.00243891139173,-0.00851515419504,0.0196977946405,0.0257740374438,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-06-24T00:00:00.000+09:00",4995,5070,4970,5020,94382,0.00199600798403,0.0458333333333,0.135746606335,79.4660558522,4855.58666042,4737.11537881,118.471281613,101.688023629,16.7832579847,4771.75,4555.7,92.2273490522,0.00951478778026,0.116004408485,-0.141488276847,,,,,"2025-06-25T06:50:18.000+09:00",0,3082,0,0.0119521912351,0.00597609561753,0.00796812749004,1,-0.00299401197605,0.0199600798403,0.0520249384398,0.101916280703,0.0235998568951,0.0202565784121,0.00334327848301,0.0183719818829,19.9762908708,"test",4537.66666667,0.106295452876,1.05202493844,1.10629545288,108841,100771,0.936598823074,-4502928,0.660322910361,5048.52201809,4494.97798191,0.948473804739,-130840,-135561,-397339,119801,141749,312156,-409,-19350,-9757,,,,,,,,,,,,,,,0.0295806559694,0.0205660112896,-0.0275846479853,-0.0185700033056,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-06-25T00:00:00.000+09:00",5060,5090,4985,5080,79373,0.0119521912351,0.0583333333333,0.139013452915,81.7030797335,4890.11178959,4762.51423964,127.59754995,106.869928893,20.7276210573,4802.75,4571.8,93.1396812627,0.00957557878695,0.111991093593,-0.469217011004,,,,,"2025-06-26T06:50:18.000+09:00",0,29931,0,-0.00196850393701,-0.00787401574803,-0.00590551181102,0,0.00796812749004,0.0209163346614,0.0577273437093,0.111159718273,0.025117627943,0.0210373875774,0.0040802403656,0.0183345829257,19.8149800821,"test",4546.16666667,0.11742493676,1.05772734371,1.11742493676,107080.2,100596.3,0.789025043665,-4423555,0.659733012049,5071.68261238,4533.81738762,1.01546370213,-103349,-149133,-417853,84757,147796,324445,7500,-10016,-758,,,,,,,,,,,,,,,0.00148535268266,-0.00339605208945,0.0104668385524,0.0153482433245,,,0,0,-1
"053210","스카이라이프","KOSPI","KRW","1d","2025-06-26T00:00:00.000+09:00",5090,5090,4980,5070,62636,-0.00196850393701,0.0529595015576,0.111842105263,80.1361123856,4917.78689888,4785.29096263,132.495936255,111.995130365,20.5008058893,4828.25,4585.6,94.343989744,0.00901657705119,0.111321040494,-0.757351499619,,,,,"2025-06-27T06:50:18.000+09:00",0,-19678,0,-0.0177514792899,0.00394477317554,-0.0167652859961,1,0.00196850393701,0.0216535433071,0.0500699011029,0.105635031403,0.0261333207603,0.0220897693028,0.00404355145746,0.0186082820008,19.5761915714,"test",4555.33333333,0.11298112103,1.0500699011,1.11298112103,107226.6,96695.95,0.647762393358,-4486191,0.581231685505,5096.99290688,4559.50709312,0.949779312883,-103443,-162050,-422384,78810,135052,321924,4256,3435,-6213,,,,,,,,,,,,,,,-0.00923027427009,-0.0128537602886,0.00726177033308,0.0108852563516,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-06-27T00:00:00.000+09:00",5090,5090,4965,4980,58067,-0.0177514792899,0.0111675126904,0.0826086956522,67.5748374322,4927.35814521,4799.71385428,127.644290923,115.124962477,12.5193284463,4847.25,4597.5,96.5337047623,0.0102787718709,0.105165541438,-0.88581649331,,,,,"2025-06-30T06:50:18.000+09:00",0,-15155,0,0.0100401606426,0.0160642570281,0.00602409638554,1,0.00394477317554,0.0246548323471,0.0273866625406,0.0831973898858,0.0256313837195,0.0231174623448,0.00251392137476,0.0193842780647,19.4825379687,"test",4562.41666667,0.0915267858774,1.02738666254,1.09152678588,83086.8,97332.3,0.596585100732,-4544258,0.524311045768,5102.13183537,4592.36816463,0.760414791444,-61651,-144854,-443024,47027,119165,341230,2708,2298,-4669,,,,,,,,,,,,,,,-0.00766992687267,-0.00810965162764,-0.0100815524173,-0.0096418276623,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-06-30T00:00:00.000+09:00",4940,5030,4920,5030,55628,0.0100401606426,0.00399201596806,0.0828848223897,70.3549935235,4943.14919979,4816.7720873,126.377112491,117.37539248,9.00172001102,4866.5,4610.8,97.4955829935,0.0102861303194,0.102315765383,-0.970688763164,,,,,"2025-07-01T06:50:18.000+09:00",0,2936,0,0.00397614314115,-0.00596421471173,-0.0228628230616,0,-0.00803212851406,0.0220883534137,0.0335970409946,0.090916977531,0.0251246744514,0.0233350680874,0.00178960636402,0.0193828196806,19.4496172173,"test",4571.08333333,0.100395602793,1.03359704099,1.10039560279,70017.2,97971.85,0.567795749493,-4488630,0.527416293558,5115.45983612,4617.54016388,0.828366218723,-32575,-124954,-418796,12811,88989,304655,700,9022,712,,,,,,,,,,,,,,,0.00515716931615,-7.67695378473e-05,0.00488299132642,0.0101169301804,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-07-01T00:00:00.000+09:00",5000,5080,5000,5050,39507,0.00397614314115,0.00597609561753,0.0883620689655,71.4109157627,4959.58778444,4834.04822898,125.539555457,119.008225075,6.53133038166,4887,4624.1,96.245898494,0.010219139736,0.0975129743091,-1.34126767979,,,,,"2025-07-02T06:50:18.000+09:00",0,6802,0,-0.0019801980198,0,-0.029702970297,0,-0.00596421471173,0.0159045725646,0.0333537957847,0.0921044095067,0.0248593179122,0.0235659851634,0.00129333274884,0.0190585937612,19.1113766777,"test",4580.58333333,0.10247966962,1.03335379578,1.10247966962,59042.2,97987.75,0.403183050943,-4449123,0.567486752171,5125.27295272,4648.72704728,0.842044697345,-16954,-48164,-398278,-5202,10049,273249,4492,8336,-456,,,,,,,,,,,,,,,0.0058436696292,0.00277671145234,-0.00186752648804,0.00119943168882,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-07-02T00:00:00.000+09:00",5050,5060,4975,5040,41197,-0.0019801980198,-0.00787401574803,0.0677966101695,70.0670711973,4971.95889453,4849.30391572,122.654978801,119.73757582,2.91740298074,4903,4637.2,95.4426200301,0.00985370166904,0.0955371438297,-1.24531750387,,,,,"2025-07-03T06:50:18.000+09:00",0,-4208,0,0.00992063492063,0.0436507936508,-0.00793650793651,1,0,0.0168316831683,0.0279420762798,0.0868627620116,0.0243363053177,0.0237574555199,0.000578849797766,0.0189370277838,19.151282083,"test",4590.91666667,0.0978199705941,1.02794207628,1.09781997059,51407,96892.75,0.425181450625,-4490320,0.520080707793,5137.2093081,4668.7906919,0.792473431377,1339,-40166,-395183,-29901,4507,267248,7945,2743,1571,,,,,,,,,,,,,,,-0.00472221772693,-0.00191407097375,0.00274201970713,-6.61270460502e-05,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-07-03T00:00:00.000+09:00",5040,5100,5030,5090,63788,0.00992063492063,0.00394477317554,0.0783898305085,72.8211145237,4990.1190646,4867.1332553,122.985809298,120.387222516,2.59858678224,4921.5,4650.8,93.625290028,0.00992285082842,0.0942425313704,-0.669154795972,,,,,"2025-07-04T06:50:18.000+09:00",0,16435,0,-0.00589390962672,0.0294695481336,-0.00589390962672,1,0,0.0138888888889,0.0342375292086,0.0944353659585,0.0241622415124,0.0236517136573,0.000510527855058,0.0183939666067,19.5983534765,"test",4602.16666667,0.106000796726,1.03423752921,1.10600079673,51637.4,93690.5,0.680837438161,-4426532,0.571898431538,5153.40730907,4689.59269093,0.863291697609,-22028,-43539,-398153,-1051,9128,272213,2486,7252,688,,,,,,,,,,,,,,,0.0134013645262,0.0142679980055,-0.00348072960559,-0.00434736308491,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-07-04T00:00:00.000+09:00",5140,5170,5040,5060,62139,-0.00589390962672,0.0160642570281,0.0607966457023,68.7347789391,5000.86997774,4881.41968083,119.450296904,120.199837393,-0.749540489875,4936,4664,96.2234835974,0.0100111857125,0.0925618123799,-0.643752183949,,,,,"2025-07-07T06:50:18.000+09:00",0,6401,0,-0.0118577075099,0.0355731225296,-0.0296442687747,1,0.0098231827112,0.0255402750491,0.0251215559157,0.0849056603774,0.0236067780442,0.0237549085758,-0.000148130531596,0.0190164987347,19.5662508556,"test",4613,0.0969000650336,1.02512155592,1.09690006503,52451.8,91052.3,0.682453930324,-4488671,0.491248985473,5164.44255295,4707.55744705,0.771403025392,-28764,-15277,-388210,11109,-25869,262965,5946,11574,1562,,,,,,,,,,,,,,,-0.0198923713285,-0.0220967314989,0.0139984617018,0.0162028218722,,,0,1,1
"053210","스카이라이프","KOSPI","KRW","1d","2025-07-07T00:00:00.000+09:00",5060,5140,4990,5000,71064,-0.0118577075099,-0.00596421471173,0.0460251046025,61.3231168992,5000.73613501,4890.20340818,110.532726829,118.266415281,-7.73368845144,4947,4676.3,100.06466334,0.0105233776655,0.0882546842577,-0.361073726661,,,,,"2025-07-08T06:50:18.000+09:00",0,33571,0,0.01,0.054,-0.012,1,0,0.0296442687747,0.010713563776,0.0692213929816,0.0221065453658,0.0236532830561,-0.00154673769029,0.0200129326681,19.6885293527,"test",4624.58333333,0.0811784845482,1.01071356378,1.08117848455,55539,84904.35,0.836988917529,-4559735,0.370711276866,5165.29796151,4728.70203849,0.621393712596,-38442,-46033,-380249,20397,12093,271895,3996,6039,-1400,,,,,,,,,,,,,,,0.00169925481619,0.00342871874194,-0.0135569623261,-0.0152864262518,,,0,0,1
"053210","스카이라이프","KOSPI","KRW","1d","2025-07-08T00:00:00.000+09:00",5010,5050,4995,5050,21013,0.01,0,0.049896049896,64.7356608586,5008.31519116,4902.04019276,106.274998402,115.868131905,-9.59313350254,4959,4689.9,96.8457588161,0.0106244019843,0.0859772835436,-1.48176829101,,,,,"2025-07-09T06:50:18.000+09:00",0,3469,0,0.0415841584158,0.0277227722772,0.00792079207921,1,0.002,0.011,0.0183504738859,0.0767820209386,0.0210445541391,0.0229441845356,-0.00189963039654,0.0191773779834,18.4800401045,"test",4637.25,0.0890074936654,1.01835047389,1.08900749367,51840.2,81352.1,0.25829695853,-4538722,0.343233303135,5172.18067455,4745.81932545,0.713433980809,-33861,-60446,-368529,19166,33496,265514,5237,7997,3636,,,,,,,,,,,,,,,0.0181338597862,0.00742491585952,-0.00813385978617,0.00257508414048,,,0,0,1
"053210","스카이라이프","KOSPI","KRW","1d","2025-07-09T00:00:00.000+09:00",5060,5260,5030,5260,106356,0.0415841584158,0.0436507936508,0.082304526749,74.7946359873,5047.03593098,4928.55573404,118.480196947,116.390544913,2.08965203338,4979,4707.4,106.356776044,0.0135545847468,0.0983977591568,0.695572944445,,,,,"2025-07-10T06:50:18.000+09:00",0,22734,0,-0.00380228136882,-0.0152091254753,-0.0342205323194,0,0.0019801980198,0.0455445544554,0.0564370355493,0.117389641841,0.0225247522712,0.0221274800215,0.000397272249692,0.0202199193999,20.142433544,"test",4653.66666667,0.130291526395,1.05643703555,1.13029152639,64872,79488.2,1.33800991845,-4432366,0.327832936209,5223.96122142,4734.03877858,1.07356017081,-62251,-78867,-356729,41457,45489,254053,4491,8120,7131,,,,,,,,,,,,,,,0.00603219955376,0.00780373355095,0.0355519588621,0.0337804248649,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-07-10T00:00:00.000+09:00",5310,5340,5190,5240,74612,-0.00380228136882,0.0294695481336,0.069387755102,72.6686496975,5076.72271083,4951.62567966,125.097031169,118.131842164,6.96518900422,4996,4724.5,109.474149183,0.0136227036919,0.106838269174,-0.136048405766,,,,,"2025-07-11T06:50:18.000+09:00",0,-19125,0,0,-0.013358778626,-0.0209923664122,0,0.00950570342205,0.0285171102662,0.048839071257,0.109112075352,0.0238734792306,0.0225442446878,0.00132923454279,0.0208920132029,19.784133411,"test",4668,0.122536418166,1.04883907126,1.12253641817,67036.8,79855.8,0.934334137282,-4506978,0.237493707408,5262.8819964,4729.1180036,0.957130872999,-47702,-71707,-343239,32633,45777,243401,4225,7778,7131,,,,,,,,,,,,,,,0.0157926311691,0.00928690723215,-0.019594912538,-0.013089188601,,,0,0,-1
"053210","스카이라이프","KOSPI","KRW","1d","2025-07-11T00:00:00.000+09:00",5230,5300,5210,5240,36274,0,0.0355731225296,0.0916666666667,72.6686496975,5101.84229378,4972.98674043,128.855553352,120.276584402,8.57896895004,5018,4741.4,108.083138527,0.0125166950614,0.108064827778,-1.05240376414,,,,,"2025-07-14T06:50:18.000+09:00",0,-217,0,0.00572519083969,-0.0229007633588,-0.0114503816794,0,-0.00190839694656,0.0171755725191,0.0442407333599,0.105158813852,0.0245907544565,0.0229535466416,0.00163720781489,0.0206265531541,19.0629332928,"test",4682.25,0.119120081158,1.04424073336,1.11912008116,61863.8,78035.85,0.464837635523,-4506978,0.289596384226,5289.13465289,4746.86534711,0.909390680296,-55667,-87349,-319790,51126,73513,248839,5063,7114,8719,,,,,,,,,,,,,,,-0.00234353157013,0.00347248338975,0.00234353157013,-0.00347248338975,,,0,0,-1
"053210","스카이라이프","KOSPI","KRW","1d","2025-07-14T00:00:00.000+09:00",5240,5280,5200,5270,67946,0.00572519083969,0.054,0.0979166666667,73.956456477,5127.71271012,4994.98772262,132.724987503,122.766265022,9.95872248085,5041.5,4757.1,106.077200061,0.0124765448206,0.108280754986,-0.245948918096,,,,,"2025-07-15T06:50:18.000+09:00",0,16102,0,-0.0151802656546,-0.0322580645161,-0.0132827324478,0,0,0.0152671755725,0.0453238123574,0.107817788148,0.0251850071163,0.0232953064558,0.0018897006605,0.0201285009604,19.6962541954,"test",4697.33333333,0.121913142208,1.04532381236,1.12191314221,61240.2,77719.1,0.874250988496,-4439032,0.334489205356,5314.44871313,4768.55128687,0.918576804006,-11493,-51918,-288555,14547,39639,215383,1647,5771,6960,,,,,,,,,,,,,,,0.00826886078022,-0.00137419266181,-0.00254366994053,0.00709938350151,,,0,0,-1
"053210","스카이라이프","KOSPI","KRW","1d","2025-07-15T00:00:00.000+09:00",5220,5250,5130,5190,58590,-0.0151802656546,0.0277227722772,0.08125,65.1418465292,5137.2953701,5009.4330765,127.862293604,123.785470738,4.07682286564,5061,4771.2,108.5002572,0.0131845966652,0.101312319768,-0.40163588362,,,,,"2025-07-16T06:50:18.000+09:00",0,-6739,0,-0.0019267822736,-0.0250481695568,0.0115606936416,0,-0.00948766603416,0.022770398482,0.0254890337878,0.0877766599598,0.0246362800779,0.0238507650748,0.000785515003013,0.0209056372254,19.532808292,"test",4710.75,0.101735392453,1.02548903379,1.10173539245,68755.6,72119.75,0.812398822791,-4497622,0.319838879087,5317.37082517,4804.62917483,0.751588689768,-3882,-41728,-285899,7506,34117,219411,710,3251,234,,,,,,,,,,,,,,,0.00413799995628,0.0169008093874,-0.0193182656109,-0.032081075042,,,0,0,-1
"053210","스카이라이프","KOSPI","KRW","1d","2025-07-16T00:00:00.000+09:00",5180,5200,5120,5180,35691,-0.0019267822736,-0.0152091254753,0.0791666666667,64.1131930298,5143.86531316,5022.06766342,121.797649739,123.387906539,-1.59025679943,5080,4786.1,106.464524542,0.0132204592327,0.0910547449721,-0.983518376177,,,,,"2025-07-17T06:50:18.000+09:00",0,-8568,0,-0.0019305019305,-0.0250965250965,0.003861003861,0,-0.0019267822736,0.0154142581888,0.0196850393701,0.0823008294854,0.0235130597952,0.0238200591773,-0.000306999382129,0.0205529970159,19.0352141758,"test",4724,0.0965283657917,1.01968503937,1.09652836579,54622.6,69495.45,0.513573190763,-4533313,0.306238034289,5311.27905223,4848.72094777,0.716189056112,-9920,-35018,-303184,-796,31260,229052,1721,4344,5191,,,,,,,,,,,,,,,-0.00898833072081,-0.000799626021061,0.00706154844721,-0.00112715625254,,,0,1,-1
"053210","스카이라이프","KOSPI","KRW","1d","2025-07-17T00:00:00.000+09:00",5150,5230,5070,5170,49041,-0.0019305019305,-0.013358778626,0.073727933541,63.041136321,5147.88603422,5033.02561428,114.860419933,121.682409218,-6.82198928413,5097.75,4799.8,110.288487075,0.0132811119173,0.0782742495716,-0.572144866526,,,,,"2025-07-18T06:50:18.000+09:00",0,-1742,0,-0.00967117988395,-0.0357833655706,0.00773694390716,0,-0.00579150579151,0.030888030888,0.0141729194252,0.0771282136756,0.0222167156544,0.0235362493651,-0.00131953371066,0.0213323959526,19.3510399334,"test",4736.66666667,0.09148486981,1.01417291943,1.09148486981,49508.4,68852.3,0.712263787847,-4582354,0.228531218274,5297.26127788,4898.23872212,0.681067458364,-7217,-11433,-288729,9812,16818,206775,-7518,-5972,12493,,,,,,,,,,,,,,,0.0018547693621,0.00743631729929,-0.0037852712926,-0.00936681922979,,,0,0,-1
"053210","스카이라이프","KOSPI","KRW","1d","2025-07-18T00:00:00.000+09:00",5180,5180,5080,5120,28131,-0.00967117988395,-0.0229007633588,0.0395939086294,57.8338974482,5143.59587511,5039.46816137,104.127713733,118.171470121,-14.0437563875,5107.5,4811.5,109.553595141,0.0128138806387,0.0717299027348,-1.33172381422,,,,,"2025-07-21T06:50:18.000+09:00",0,-1371,0,-0.00390625,-0.021484375,0.03125,0,0.00193423597679,0.0193423597679,0.00244738130201,0.0641172191624,0.0203374440885,0.0230803652579,-0.00274292116944,0.021397186551,18.7855371751,"test",4748.66666667,0.0781973887407,1.0024473813,1.07819738874,47879.8,61320.55,0.458753223838,-4610485,0.0878995703724,5290.68023911,4924.31976089,0.534119400817,-13999,-60,-247540,-1388,-18397,148412,10465,8653,29639,,,,,,,,,,,,,,,-0.00132193503723,0.00293301721926,-0.00834924484672,-0.0126041971032,,,0,0,-1
"053210","스카이라이프","KOSPI","KRW","1d","2025-07-21T00:00:00.000+09:00",5120,5190,5040,5100,24064,-0.00390625,-0.0322580645161,0.0179640718563,55.8467678782,5136.8888174,5043.95200127,92.9368161262,113.124539322,-20.1877231955,5112,4822.9,112.44262406,0.0123786129008,0.0695300779077,-1.46552030688,,,,,"2025-07-22T06:50:18.000+09:00",0,-56,0,-0.0078431372549,-0.0362745098039,0.0372549019608,0,0,0.029296875,-0.00234741784038,0.05745505816,0.0182229051228,0.02218128222,-0.00395837709717,0.022047573345,18.6254680536,"test",4760.58333333,0.0712972849966,0.99765258216,1.071297285,39103.4,56474.95,0.426100421514,-4634549,-0.0329694847007,5289.71887913,4934.28112087,0.466238814755,9319,-14206,-237111,-22613,-5900,134821,10491,13188,34020,,,,,,,,,,,,,,,0.00713284212705,0.00124288690948,-0.0110390921271,-0.00514913690948,,,0,1,-1
"053210","스카이라이프","KOSPI","KRW","1d","2025-07-22T00:00:00.000+09:00",5200,5200,4990,5060,46931,-0.0078431372549,-0.0250481695568,0.00796812749004,51.9986326264,5125.05976857,5045.14074192,79.9190266493,106.483436787,-26.564410138,5114,4834.1,119.411008055,0.012522591647,0.0682056452299,-0.351530521233,,,,,"2025-07-23T06:50:18.000+09:00",0,-7477,0,-0.00197628458498,-0.0316205533597,0.0355731225296,0,0.0196078431373,0.0411764705882,-0.0105592491201,0.0467305186074,0.0157942740414,0.0210441574678,-0.00524988342648,0.0235990134497,19.2855554834,"test",4772.08333333,0.0603335370645,0.98944075088,1.06033353706,36771.6,54102.4,0.867447654818,-4681480,-0.165013012362,5288.40183485,4939.59816515,0.345185115037,-6661,-14212,-164550,-20113,-10801,66861,24775,18093,37677,,,,,,,,,,,,,,,-0.0127288752682,-0.0106122747021,0.00488573801333,0.00276913744724,,,0,0,-1
"053210","스카이라이프","KOSPI","KRW","1d","2025-07-23T00:00:00.000+09:00",5070,5070,4990,5050,39723,-0.00197628458498,-0.0250965250965,-0.00590551181102,51.0515541983,5113.51211186,5045.50068696,68.0114249036,98.7890344105,-30.777609507,5112.5,4845.8,116.595936051,0.0122492238126,0.0688719683122,-0.62721216388,,,,,"2025-07-24T06:50:18.000+09:00",0,8335,0,-0.0128712871287,-0.00990099009901,0.0514851485149,0,0.00197628458498,0.0158102766798,-0.0122249388753,0.0421395847951,0.0134676088918,0.0195621850318,-0.00609457613999,0.0230883041686,19.1168291713,"test",4783.16666667,0.0557859158856,0.987775061125,1.05578591589,37578,52119.9,0.762146512177,-4721203,-0.285541606949,5288.553969,4936.446031,0.322497611512,406,10266,-143785,-11534,-29135,52121,9130,16062,31269,,,,,,,,,,,,,,,0.004362858603,0.000725734036926,-0.00633914318798,-0.00270201862191,,,0,0,-1
"053210","스카이라이프","KOSPI","KRW","1d","2025-07-24T00:00:00.000+09:00",5040,5060,4965,4985,36944,-0.0128712871287,-0.0357833655706,-0.0167652859961,45.2787539757,5093.74101773,5041.01915459,52.7218631381,89.575600156,-36.853737018,5108.25,4856.5,115.053369191,0.0125536407938,0.0719942975648,-0.698952237455,,,,,"2025-07-25T06:50:18.000+09:00",0,-20324,0,0.00501504513541,0.0150451354062,0.0732196589769,1,-0.0019801980198,0.0188118811881,-0.0241276366662,0.0264593843303,0.0105761009304,0.0179690271125,-0.00739292618214,0.0230799135789,19.0313472194,"test",4793.16666667,0.0400222539031,0.975872363334,1.0400222539,35158.6,50835.3,0.726739096651,-4758147,-0.267487356227,5292.13243527,4924.36756473,0.164867392526,9153,2164,-124515,-15151,-30863,40860,5990,26696,35754,,,,,,,,,,,,,,,0.00209814151148,-0.00451103790747,-0.0149694286402,-0.00836024922124,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-07-25T00:00:00.000+09:00",4980,5020,4960,5010,28923,0.00501504513541,-0.021484375,0.00602409638554,47.7270606528,5080.85778423,5038.72143944,42.136344796,80.087749084,-37.951404288,5109.75,4868.3,111.120985677,0.0119810956323,0.0705021821668,-1.00499366994,,,,,"2025-07-28T06:50:18.000+09:00",0,-872,0,-0.0189620758483,-0.0199600798403,0.061876247505,0,-0.00100300902708,0.012036108325,-0.019521503009,0.0291066696794,0.00841044806307,0.0159855786595,-0.00757513059641,0.0221798374605,18.7915836063,"test",4803.41666667,0.0430075814091,0.980478496991,1.04300758141,35317,49378.1,0.585745502561,-4729224,-0.187295582455,5289.87426266,4929.62573734,0.223107818666,-1295,-1508,-104194,-4835,-14248,14999,5456,13084,40425,,,,,,,,,,,,,,,0.00175523828927,-0.00363012260924,0.00325980684614,0.00864516774465,,,0,0,-1
"053210","스카이라이프","KOSPI","KRW","1d","2025-07-28T00:00:00.000+09:00",5010,5010,4880,4915,44118,-0.0189620758483,-0.0362745098039,-0.0228628230616,40.3408288048,5055.34120204,5029.55688837,25.7843136756,69.2270620023,-43.4427483267,5104,4878.3,112.4694867,0.0124682721503,0.0770121411298,-0.230412980492,,,,,"2025-07-29T06:50:18.000+09:00",0,-20867,0,-0.0030518819939,0.00508646998983,0.0824008138352,1,0,0.0259481037924,-0.0370297805643,0.0075231125597,0.00524604550878,0.0140848549344,-0.00883880942558,0.0228829067549,19.1946701786,"test",4810.58333333,0.0217056143572,0.962970219436,1.02170561436,39327.8,48802.6,0.904009212624,-4773342,-0.29169757349,5300.53498416,4907.46501584,0.0191695748093,19698,20645,-91512,-25134,-31656,14176,4381,9952,34950,,,,,,,,,,,,,,,0.00421457736894,-0.0031600470909,-0.0231766532172,-0.0158020287574,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-07-29T00:00:00.000+09:00",4915,4915,4845,4900,25446,-0.0030518819939,-0.0316205533597,-0.029702970297,39.306462083,5031.44255558,5019.96008182,11.4824737531,57.6781443525,-46.1956705994,5096.5,4888.8,109.435951936,0.0124197903739,0.0842949327323,-1.08512680287,,,,,"2025-07-30T06:50:18.000+09:00",0,1408,0,0.0204081632653,0.0387755102041,0.0755102040816,1,0,0.0142421159715,-0.0385558716766,0.00229095074456,0.00234336199043,0.0117710498679,-0.00942768787743,0.022333867742,18.6413043308,"test",4817.5,0.0171250648677,0.961444128323,1.01712506487,35030.8,48099.55,0.529027818348,-4798788,-0.363480531523,5311.30456234,4881.69543766,0.0426074803444,11171,19996,-96390,-20631,-31381,25431,8410,10331,39672,,,,,,,,,,,,,,,0.00655861312595,6.21581302835e-05,-0.00961049511985,-0.00311404012418,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-07-30T00:00:00.000+09:00",4910,5040,4900,5000,33757,0.0204081632653,-0.00990099009901,-0.00793650793651,48.7423328477,5026.60523933,5018.48155724,8.12368209013,47.7672519,-39.6435698099,5094.5,4902.5,111.619098226,0.0132977142551,0.0854247732533,-0.663319886124,,,,,"2025-07-31T06:50:18.000+09:00",0,-2708,0,0.012,0.016,0.06,1,0.00204081632653,0.0285714285714,-0.0185494160369,0.0198878123406,0.00162473641803,0.00955345038001,-0.00792871396198,0.0223238196452,18.9441362795,"test",4826.91666667,0.0358579493465,0.981450583963,1.03585794935,33837.6,47727.55,0.707285414818,-4765031,-0.287790804263,5312.09825367,4876.90174633,0.282856713217,45665,43751,-59868,-46906,-49620,-2006,2661,6615,35141,,,,,,,,,,,,,,,0.00739807526226,-0.000969606563491,0.013010088003,0.0213777698288,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-07-31T00:00:00.000+09:00",5030,5080,4985,5060,19682,0.012,0.0150451354062,-0.00589390962672,53.4214256196,5031.74289482,5021.55699745,10.1858973731,40.2509809946,-30.0650836215,5093,4916.1,110.432019781,0.0133851453885,0.0856527189285,-1.19811116782,,,,,"2025-08-01T06:50:18.000+09:00",0,476,0,-0.0296442687747,0.0138339920949,0.0335968379447,1,0.006,0.019,-0.00647948164147,0.0292711702366,0.00201302319626,0.007954739327,-0.00594171613074,0.0218245098382,18.4165815638,"test",4836.5,0.0462111030704,0.993520518359,1.04621110307,30385.2,45522.25,0.43235999978,-4745349,-0.350177111193,5311.11464875,4874.88535125,0.424351710926,21061,32553,-48423,-23573,-40078,-8346,4313,8275,36777,,,,,,,,,,,,,,,-0.00277464533396,0.00195353814377,0.014774645334,0.0100464618562,,,0,0,-1
"053210","스카이라이프","KOSPI","KRW","1d","2025-08-01T00:00:00.000+09:00",5020,5020,4860,4910,60765,-0.0296442687747,-0.0199600798403,-0.0296442687747,42.8822804981,5013.01321869,5013.29351616,-0.280297460746,32.1447253036,-32.4250227643,5085.5,4926.8,116.829732654,0.014814263178,0.0912440372085,0.711611758175,,,,,"2025-08-04T06:50:18.000+09:00",0,255,0,0.0061099796334,0.0549898167006,0.0672097759674,1,-0.00790513833992,0.0316205533597,-0.0345098810343,-0.00340992124706,-5.7087059215e-05,0.00654678723087,-0.00660387429008,0.0237942429031,19.5137984684,"test",4842.75,0.0138867379072,0.965490118966,1.01388673791,36753.6,45453.55,1.33685927722,-4806114,-0.349194947369,5317.51077561,4853.48922439,0.12178480819,26339,47630,-41287,-22247,-48793,-7925,-2432,2443,31294,,,,,,,,,,,,,,,-0.0388329471505,-0.0402985445333,0.00918867837576,0.0106542757586,,,0,0,1
"053210","스카이라이프","KOSPI","KRW","1d","2025-08-04T00:00:00.000+09:00",4905,4980,4855,4940,30265,0.0061099796334,0.00508646998983,-0.012,45.2103868935,5001.78041582,5007.86436681,-6.08395099198,24.4989900445,-30.5829410364,5082.5,4938.1,117.413323179,0.0146968481377,0.0935893657475,-0.628593442827,,,,,"2025-08-05T06:50:18.000+09:00",0,5448,0,0.0303643724696,0.0526315789474,0.0607287449393,1,-0.0010183299389,0.0254582484725,-0.0280373831776,0.000384763370527,-0.00123156902672,0.0049593097256,-0.00619087875231,0.023767879186,18.8228678252,"test",4849.58333333,0.0186442134204,0.971962616822,1.01864421342,33983,43413.6,0.697131774375,-4775849,-0.248901265963,5320.33397571,4844.66602429,0.200421271651,1314,25367,-20112,-1499,-25985,-23902,55,2289,31200,,,,,,,,,,,,,,,0.00908505133984,0.0145835220435,-0.00297507170644,-0.0084735424101,,,0,0,1
"053210","스카이라이프","KOSPI","KRW","1d","2025-08-05T00:00:00.000+09:00",4985,5120,4985,5090,56020,0.0303643724696,0.0387755102041,0.00792079207921,55.0711766111,5015.35265954,5013.94848779,1.40417175127,19.8800263858,-18.4758546346,5084.5,4951.5,121.883800095,0.0160334268725,0.0933737606791,0.531409909537,,,,,"2025-08-06T06:50:18.000+09:00",0,-3980,0,-0.00196463654224,0.0314341846758,0.0333988212181,1,0.00910931174089,0.0273279352227,0.00108171894975,0.0279713218217,0.000275868713412,0.00390570262983,-0.00362983391641,0.0239457367573,19.4684971619,"test",4859.41666667,0.0474508257164,1.00108171895,1.04745082572,40097.8,45163.95,1.24036980822,-4719829,-0.200499513439,5321.87944309,4847.12055691,0.51158482792,11216,32598,-3346,-1666,-21113,-29178,-10214,-10349,21326,,,,,,,,,,,,,,,0.015963783655,0.0185444991455,0.0144005888146,0.0118198733242,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-08-06T00:00:00.000+09:00",5080,5130,5070,5080,35020,-0.00196463654224,0.016,-0.0342205323194,54.3686617251,5025.29840422,5018.8411924,6.45721182929,17.1954634745,-10.7382516452,5075.5,4963.9,117.463528659,0.0129743521634,0.0879967217919,-0.440899298318,,,,,"2025-08-07T06:50:18.000+09:00",0,12039,0,0.00984251968504,0.0236220472441,0.0314960629921,1,-0.00196463654224,0.0117878192534,0.000886612156438,0.0233888676242,0.00127110469081,0.00338493375483,-0.00211382906402,0.0231227418621,18.996741152,"test",4869.66666667,0.0431925525361,1.00088661216,1.04319255254,40350.4,41597.15,0.841884600267,-4754849,-0.387626315745,5298.81368073,4852.18631927,0.510075513478,4768,6733,25732,5869,3982,-43513,-11161,-11379,15642,,,,,,,,,,,,,,,4.37773608506e-05,0.00612321562735,-0.00200841390309,-0.00808785216959,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-08-07T00:00:00.000+09:00",5130,5150,5070,5130,37167,0.00984251968504,0.0138339920949,-0.0209923664122,57.301565508,5041.40634204,5027.07517814,14.3311638924,16.6226035581,-2.29143966571,5070,4975.3,114.787562327,0.0132003038234,0.0836161651126,-0.198824527423,,,,,"2025-08-08T06:50:18.000+09:00",0,15367,0,0.00974658869396,0.0155945419103,0.0136452241715,1,0.00984251968504,0.0157480314961,0.0118343195266,0.0310936023958,0.00279359919929,0.00324027359807,-0.000446674398775,0.0223757431436,19.0660374932,"test",4881,0.0510141364474,1.01183431953,1.05101413645,43847.4,39724.9,0.935609655405,-4717682,-0.265203940098,5281.96697856,4858.03302144,0.641531479119,10177,14483,37767,1103,-1309,-55432,-11610,-13634,15365,,,,,,,,,,,,,,,0.00923661878467,0.00288740370135,0.000605900900371,0.00695511598369,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-08-08T00:00:00.000+09:00",5270,5280,5160,5180,97205,0.00974658869396,0.0549898167006,-0.0114503816794,60.0657369008,5062.72844326,5038.40294273,24.3255005356,18.1631829536,6.16231758202,5067,4986.9,117.302736446,0.0134055523414,0.0804416500917,3.0389783113,,,,,"2025-08-11T06:50:18.000+09:00",0,27351,0,0.003861003861,0.019305019305,0.0173745173745,1,0.0272904483431,0.0233918128655,0.0223011643971,0.0387214501995,0.00469604257444,0.0035064059756,0.00118963659885,0.0226453159162,20.0371377667,"test",4893.66666667,0.058511000613,1.0223011644,1.05851100061,51135.4,42771.45,2.27266085204,-4620477,-0.13268079525,5270.79892051,4863.20107949,0.777234049421,-5736,523,46585,9833,10967,-70471,-3893,-11810,12370,,,,,,,,,,,,,,,-0.00547452039855,0.00429381616014,0.0152211090925,0.00545277253382,,,1,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-08-11T00:00:00.000+09:00",5210,5290,5200,5200,87849,0.003861003861,0.0526315789474,-0.0132827324478,61.1491600313,5083.8471443,5050.37309512,33.4740491816,21.2253561992,12.2486929824,5063.5,4998,116.781112414,0.0133684723874,0.075751449537,2.23290521272,,,,,"2025-08-12T06:50:18.000+09:00",0,761,0,0.00961538461538,0.0173076923077,0.00961538461538,1,0.00579150579151,0.0173745173745,0.0269576379974,0.0404161664666,0.00643731715031,0.00408179926908,0.00235551788123,0.0224579062335,19.9397886173,"test",4906.75,0.0597646099761,1.026957638,1.05976460998,62652.2,43766.6,2.00721554793,-4532628,-0.106926286255,5255.28373237,4871.71626763,0.855869599357,-21535,-16116,15690,22132,27613,-35928,607,-10827,14602,,,,,,,,,,,,,,,-0.00100934265002,0.0031880583736,0.00487034651103,0.000672945487408,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-08-12T00:00:00.000+09:00",5300,5300,5210,5250,55913,0.00961538461538,0.0314341846758,0.0115606936416,63.7937631663,5109.4091221,5065.16027326,44.2488488424,25.8300547278,18.4187941145,5066.5,5010.2,115.582461527,0.0131040271761,0.0794428510726,0.624946638356,,,,,"2025-08-13T06:50:18.000+09:00",0,16813,0,-0.00952380952381,-0.00190476190476,0.00190476190476,0,0.0192307692308,0.0173076923077,0.0362182966545,0.047862360784,0.00842835216045,0.00492001042435,0.0035083417361,0.0220157069576,19.4975355492,"test",4921.33333333,0.0667840693579,1.03621829665,1.06678406936,62630.8,43632.75,1.28144570306,-4476715,0.0239579215154,5267.74860248,4865.25139752,0.955903787005,-56628,-53361,-14979,52317,52674,-10621,4925,1505,19580,,,,,,,,,,,,,,,-0.00525762683323,-0.00573997659666,0.0148730114486,0.015355361212,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-08-13T00:00:00.000+09:00",5270,5280,5180,5200,46335,-0.00952380952381,0.0236220472441,0.003861003861,59.4366475459,5123.34618024,5075.14840116,48.1977790741,30.3035995971,17.894179477,5067.5,5019.8,114.469428561,0.013282421803,0.0803862529828,0.110876580092,,,,,"2025-08-14T06:50:18.000+09:00",0,-6494,0,0.00192307692308,0.0211538461538,0.0115384615385,1,0.00380952380952,0.0190476190476,0.0261470152935,0.0358978445356,0.0092688036681,0.00582761530713,0.00344118836097,0.0220133516464,19.3000668027,"test",4936.08333333,0.0534668174835,1.02614701529,1.05346681748,64893.8,44164.95,1.04913511733,-4523050,0.0116189421702,5271.1786685,4863.8213315,0.825267248109,-48204,-52449,8301,50458,55556,-19217,-630,-1279,10019,,,,,,,,,,,,,,,0.0108028126185,0.00856056194948,-0.0203266221423,-0.0180843714733,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-08-14T00:00:00.000+09:00",5200,5260,5190,5210,29376,0.00192307692308,0.0155945419103,0.00773694390716,60.0247149545,5136.67753712,5085.13740848,51.5401286394,34.5509054056,16.9892232339,5069.5,5029.6,111.293040807,0.0132768946309,0.0822157045721,-0.697440896805,,,,,"2025-08-18T06:50:18.000+09:00",0,-517,0,0.0134357005758,0.0268714011516,-0.00383877159309,1,0,0.0134615384615,0.0277147647697,0.0358676634325,0.00989253908626,0.00663165170932,0.00326088737694,0.0213614281779,18.8462684347,"test",4949.91666667,0.0525429721039,1.02771476477,1.0525429721,63335.6,43181.7,0.680288177631,-4493674,0.102682386289,5277.89625716,4861.10374284,0.837098184756,-46727,-73020,-23820,56781,83291,11041,-9119,-8336,13001,,,,,,,,,,,,,,,0.000400078154802,0.00142488637759,0.00152299876827,0.000498190545482,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-08-18T00:00:00.000+09:00",5220,5300,5220,5280,49271,0.0134357005758,0.019305019305,0.03125,63.9631428718,5158.7271468,5099.57167452,59.1554722745,39.4718187793,19.6836534952,5077.5,5039.8,109.772109321,0.0133490136002,0.0894106112285,0.2577298607,,,,,"2025-08-19T06:50:18.000+09:00",0,4803,0,0.00189393939394,0.00757575757576,-0.0170454545455,1,0.00191938579655,0.0153550863724,0.03988183161,0.0476606214532,0.0112036879308,0.00747572325366,0.00372796467711,0.0207901722198,19.3767723322,"test",4965,0.0634441087613,1.03988183161,1.06344410876,53748.8,44238.7,1.11375334266,-4444403,0.187711212129,5304.49118926,4850.50881074,0.946052555307,-11790,-59415,-12770,24136,66977,14903,-10850,-5452,-1735,,,,,,,,,,,,,,,-0.014998480931,-0.0211098299929,0.0284341815068,0.0345455305687,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-08-19T00:00:00.000+09:00",5280,5300,5230,5290,34052,0.00189393939394,0.0173076923077,0.0372549019608,64.5012039768,5178.92297037,5113.67747641,65.245493957,44.6265538149,20.6189401421,5087,5050,106.931244369,0.0132884788719,0.0963793103526,-0.558699177095,,,,,"2025-08-27T09:16:45.000+09:00",0,-564,0,-0.00945179584121,0.00567107750473,-0.0189035916824,1,0,0.0132575757576,0.0399056418321,0.0475247524752,0.0123337417688,0.0084360215151,0.0038977202537,0.0202138458165,19.0092175774,"test",4980.25,0.062195672908,1.03990564183,1.06219567291,42989.4,44738.1,0.761140951449,-4410351,0.250567189934,5332.14077588,4841.85922412,0.914047804307,-10356,-41270,-11374,13859,47283,17255,-3002,-4888,-3474,,,,,,,,,,,,,,,-0.00809497431766,-0.0126433180878,0.00998891371159,0.0145372574818,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-08-20T00:00:00.000+09:00",5250,5280,5170,5240,37939,-0.00945179584121,-0.00190476190476,0.0355731225296,59.7013959779,5188.31943646,5123.03470038,65.2847360847,48.7581902688,16.5265458159,5096,5058.6,107.864726914,0.0133520399961,0.0995236566842,-0.331124931152,,,,,"2025-08-21T06:50:18.000+09:00",0,9579,0,0.013358778626,0.00572519083969,-0.0114503816794,1,-0.00756143667297,0.0207939508507,0.0282574568289,0.0358597240343,0.0124589191001,0.00930499814291,0.00315392095723,0.0205848715485,19.1078116681,"test",4993.91666667,0.0492766198875,1.02825745683,1.04927661989,39394.6,44288.5,0.856633211782,-4448290,0.263262472199,5349.58627723,4842.41372277,0.783927035745,-7109,-23501,-24268,-5252,25722,25902,13051,-210,1277,,,,,,,,,,,,,,,-0.00681249920674,-0.0131351845271,-0.00263929663447,0.00368338868592,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-08-21T00:00:00.000+09:00",5230,5320,5230,5310,48351,0.013358778626,0.0211538461538,0.0514851485149,63.7665621676,5207.03952316,5136.88398183,70.1555413292,53.0376604809,17.1178808483,5109,5067.6,106.588674992,0.0135498078936,0.105308002944,0.189464891562,,,,,"2025-08-22T06:50:18.000+09:00",0,10204,0,0.0075329566855,-0.00188323917137,-0.0188323917137,0,-0.00190839694656,0.0171755725191,0.0393423370523,0.0478332938669,0.013211966352,0.00998825997757,0.00322370637444,0.0200731967969,19.3635893013,"test",5008.08333333,0.0602858711749,1.03934233705,1.06028587117,39797.8,44719.9,1.0811965143,-4399939,0.359195794266,5378.00929352,4839.99070648,0.873593040913,-7109,-23501,-24268,-5252,25722,25902,13051,-210,1277,,,,,,,,,,,,,,,0.00372193770786,-0.000475816926223,0.00963684091809,0.0138345955522,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-08-22T00:00:00.000+09:00",5310,5440,5310,5350,74081,0.0075329566855,0.0268714011516,0.0732196589769,65.8843781864,5229.03344268,5152.67035355,76.3630891266,57.7027462101,18.6603429166,5127.25,5076.6,108.260912492,0.0131070376634,0.110035581615,1.36850463019,,,,,"2025-08-25T06:50:18.000+09:00",0,5679,0,-0.00560747663551,-0.0224299065421,-0.0299065420561,0,0,0.0244821092279,0.0434443415086,0.0538549422842,0.0142734746031,0.0107855600393,0.00348791456385,0.020235684578,19.7977662106,"test",5021.25,0.0654717450834,1.04344434151,1.06547174508,48738.8,46576.75,1.59051458077,-4325858,0.464060931688,5409.33996792,4845.16003208,0.894820846775,-13429,-24640,-26605,10753,27272,37190,11192,6370,327,,,,,,,,,,,,,,,0.00859078090485,0.00678040244969,-0.00105782421935,0.000752554235805,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-08-25T00:00:00.000+09:00",5380,5390,5300,5320,33026,-0.00560747663551,0.00757575757576,0.061876247505,62.9142600292,5243.02829765,5165.06514217,77.9631554736,61.7548280628,16.2083274109,5142.75,5087,106.9565616,0.0132543631137,0.112238898863,-0.689965591899,,,,,"2025-08-26T06:50:18.000+09:00",0,-10535,0,0,-0.015037593985,-0.0300751879699,0,0.00560747663551,0.0168224299065,0.0344659958194,0.0458030273246,0.0146547284725,0.0116080503877,0.00304667808475,0.0201046168421,18.9842789971,"test",5033.25,0.0569711419063,1.03446599582,1.05697114191,45489.8,46781.9,0.705956790981,-4358884,0.395815475643,5431.35829856,4854.14170144,0.807077102221,-21805,-16348,-42332,23083,13585,55489,9528,13759,64,,,,,,,,,,,,,,,0.0129799635816,0.0198208329606,-0.0185874402171,-0.0254283095961,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-08-26T00:00:00.000+09:00",5320,5340,5250,5320,37361,0,0.00567107750473,0.0824008138352,62.9142600292,5254.87009801,5176.54179831,78.3282997002,65.0695223902,13.2587773099,5163,5097.4,105.745378629,0.0122855093652,0.107884230801,-0.453328241788,,,,,"2025-08-27T06:50:18.000+09:00",0,-1315,0,-0.0093984962406,-0.015037593985,-0.0451127819549,0,0,0.0169172932331,0.0304086771257,0.0436693216149,0.0147233646053,0.0122311132312,0.00249225137405,0.01987695087,19.1076112459,"test",5044.5,0.0546139359699,1.03040867713,1.05461393597,46151.6,46444.05,0.80443027686,-4358884,0.446190631523,5441.50314181,4884.49685819,0.781863965659,-14044,-25755,-37017,23754,25340,54491,808,11448,-3371,,,,,,,,,,,,,,,-0.00950197204863,0.00456128919075,0.00950197204863,-0.00456128919075,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-08-27T00:00:00.000+09:00",5290,5340,5260,5270,26914,-0.0093984962406,0.00572519083969,0.0755102040816,57.8714377411,5257.19777524,5183.46462806,73.7331471746,66.8022473471,6.93089982745,5181.5,5106.8,103.906423012,0.0125439030291,0.0981436298975,-0.982045374556,,,,,"2025-08-28T06:50:18.000+09:00",0,-7935,0,0.00569259962049,-0.00189753320683,-0.0417457305503,0,-0.00563909774436,0.015037593985,0.0170799961401,0.0319573901465,0.0139911095208,0.0126759482632,0.00131516125758,0.0197165888069,18.7701875249,"test",5055,0.0425321463897,1.01707999614,1.04253214639,43946.6,46517.45,0.578578576427,-4385798,0.443908683731,5435.76560916,4927.23439084,0.674030613683,-2374,-16658,-48677,4568,17981,66892,323,9695,-3731,,,,,,,,,,,,,,,0.00245332393941,7.48446972532e-05,-0.01185182018,-0.00947334093785,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-08-28T00:00:00.000+09:00",5260,5310,5220,5300,16261,0.00569259962049,-0.00188323917137,0.06,59.9459088292,5263.78273289,5192.09687784,71.6858550571,67.7789688891,3.90688616796,5196.5,5116.8,102.913107083,0.0119618332627,0.0942518122281,-1.40818936814,,,,,"2025-08-29T06:50:18.000+09:00",0,3168,0,-0.0132075471698,-0.011320754717,-0.0509433962264,0,-0.00189753320683,0.0170777988615,0.0199172519965,0.035803627267,0.0135256330296,0.0127884846961,0.000737148333577,0.0194175673741,18.271986993,"test",5064.66666667,0.0464657101487,1.019917252,1.04646571015,37528.6,45642.65,0.356267657553,-4369537,0.433250479541,5441.38977112,4951.61022888,0.711319565382,5198,-4041,-80200,-3087,15750,91150,-1399,-691,2597,,,,,,,,,,,,,,,0.00287403205362,-0.00410367709425,0.00281856756688,0.00979627671474,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-08-29T00:00:00.000+09:00",5290,5300,5200,5230,52497,-0.0132075471698,-0.0224299065421,0.0335968379447,53.3452407206,5258.58538937,5194.90451652,63.6808728561,66.9593496825,-3.27847682641,5205,5125.1,102.705028005,0.0122700535326,0.0910751990836,0.260257117103,,,,,"2025-09-01T06:50:18.000+09:00",0,154,0,0.0019120458891,-0.0057361376673,-0.0420650095602,0,-0.00188679245283,0.0188679245283,0.00480307396734,0.0204678933094,0.0121760751159,0.0128029349297,-0.000626859813846,0.0196376726588,19.4306778648,"test",5073.16666667,0.0309142875916,1.00480307397,1.03091428759,33211.8,47283.4,1.11026279836,-4422034,0.341890600084,5442.02320561,4967.97679439,0.5527374523,17337,5011,-69874,-16103,-1516,82138,-620,-364,1397,,,,,,,,,,,,,,,-0.00322558442209,-0.00190373608206,-0.00998196274773,-0.0113038110878,,,0,1,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-09-01T00:00:00.000+09:00",5270,5280,5210,5240,13669,0.0019120458891,-0.015037593985,0.0672097759674,54.1224099324,5255.7260987,5198.2449227,57.4811759994,65.0637149459,-7.58253894647,5221.5,5131.4,100.368954577,0.00994245769909,0.0745988031092,-1.48491260509,,,,,"2025-09-02T06:50:18.000+09:00",0,-4849,0,0,0.00572519083969,-0.0458015267176,1,0.00764818355641,0.0133843212237,0.00354304318682,0.0211638149433,0.0109696900762,0.0124167394935,-0.00144704941726,0.0191543806444,18.0869625654,"test",5081,0.0312930525487,1.00354304319,1.03129305255,29340.4,44928.6,0.304238280294,-4408365,0.442645664454,5416.25882522,5026.74117478,0.547494638508,4301,9448,-77915,-2900,-8002,88122,-786,-619,3595,,,,,,,,,,,,,,,-0.0135216148097,-0.0149452259352,0.0154336606988,0.0168572718243,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-09-02T00:00:00.000+09:00",5180,5270,5180,5240,13996,0,-0.015037593985,0.0607287449393,54.1224099324,5253.3066989,5201.33789139,51.9688075106,62.4447334588,-10.4759259482,5236.5,5136,99.6283149639,0.00994549979,0.0556773521637,-1.37532786842,,,,,"2025-09-03T06:50:18.000+09:00",0,-4728,0,0.00381679389313,0.00190839694656,-0.0524809160305,1,-0.0114503816794,0.0171755725191,0.000668385371909,0.0202492211838,0.00991771135698,0.0119169338662,-0.00199922250921,0.0190130372069,18.1106036444,"test",5088.66666667,0.0297392899253,1.00066838537,1.02973928993,24667.4,44115.15,0.317260623618,-4408365,0.416505440875,5382.2772273,5090.7227727,0.512004618502,4211,14214,-77303,-7884,-15888,84765,6590,5091,9132,,,,,,,,,,,,,,,0.00936069209305,0.0114649681529,-0.00936069209305,-0.0114649681529,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-09-03T00:00:00.000+09:00",5220,5270,5210,5260,9958,0.00381679389313,-0.00189753320683,0.0333988212181,55.8291022097,5254.33643753,5205.68323277,48.6532047628,59.6864277196,-11.0332229568,5245,5140.8,96.7977210379,0.00772963715206,0.0493947147065,-1.38951278939,,,,,"2025-09-04T06:50:18.000+09:00",0,1574,0,-0.00380228136882,0,-0.0522813688213,0,-0.00381679389313,0.0114503816794,0.00285986653956,0.0231870525988,0.00924965870015,0.0113472296045,-0.00209757090434,0.0184026085623,17.774017852,"test",5096.16666667,0.0321483467966,1.00285986654,1.0321483468,21276.2,41812.05,0.238161008609,-4398407,0.384365272691,5374.53763932,5115.46236068,0.557898229731,-2322,5063,-83412,-253,-6337,83551,5450,4763,17061,,,,,,,,,,,,,,,0.00380475042161,0.00353904282116,1.20434715178e-05,0.000277751071971,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-09-04T00:00:00.000+09:00",5270,5290,5240,5240,9359,-0.00380228136882,-0.011320754717,0.0314960629921,53.6785971555,5252.13083176,5208.22521553,43.9056162309,56.5302654219,-12.624649191,5253,5144,93.4550266781,0.00778307943138,0.0400839815367,-1.30073273272,,,,,"2025-09-05T06:50:18.000+09:00",0,-1170,0,-0.00763358778626,0.00381679389313,-0.0477099236641,1,0.00190114068441,0.00950570342205,-0.00247477631829,0.0186625194401,0.00837893439521,0.010788218592,-0.00240928419675,0.0178349287554,17.7081705239,"test",5102.5,0.0269475747183,0.997525223682,1.02694757472,19895.8,40529,0.230921068864,-4407766,0.428190925017,5358.28057751,5147.71942249,0.438260217089,6177,10427,-76506,-8718,-13633,73535,5415,6195,20171,,,,,,,,,,,,,,,0.00515321471414,0.0108055872793,-0.00895549608296,-0.0146078686481,,,0,1,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-09-05T00:00:00.000+09:00",5240,5280,5180,5200,21350,-0.00763358778626,-0.0057361376673,0.0136452241715,49.5663304762,5244.11070379,5207.6159403,36.4947634925,52.523165036,-16.0284015435,5256.5,5146.6,93.9225247725,0.00778763967083,0.0352248436785,-0.756101903114,,,,,"2025-09-08T06:50:18.000+09:00",0,-5351,0,0.0134615384615,-0.00192307692308,-0.0451923076923,0,0,0.0190839694656,-0.0107485969752,0.0103757820697,0.00701822374855,0.0101006086608,-0.00308238491222,0.0180620239947,18.5252209322,"test",5107.5,0.0181106216349,0.989251403025,1.01811062163,13666.4,39738.15,0.537267084653,-4429116,0.363084340866,5349.0796954,5163.9203046,0.194857496792,4562,1439,-82918,-5809,-5594,77853,1319,7030,22061,,,,,,,,,,,,,,,0.00134027736556,0.00742469767326,-0.00897386515182,-0.0150582854595,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-09-08T00:00:00.000+09:00",5330,5330,5230,5270,27134,0.0134615384615,0.00572519083969,0.0173745173745,55.9292097538,5248.09367244,5212.23698176,35.8566906804,49.1898701649,-13.3331794845,5261,5152.4,96.4994872887,0.00804118091056,0.0326048760956,-0.443014028085,,,,,"2025-09-09T06:50:18.000+09:00",0,-2343,0,-0.00379506641366,-0.0151802656546,-0.061669829222,0,0.025,0.0192307692308,0.00171070138757,0.0228243148824,0.00680392612531,0.00933394120775,-0.00253001508245,0.0183110981573,18.7783284816,"test",5115.33333333,0.0302358920891,1.00171070139,1.03023589209,16359.4,36234.6,0.748842266784,-4401982,0.301500499523,5346.76712657,5175.23287343,0.552467654916,4722,5484,-72954,-8056,-11493,65662,3334,8883,24288,,,,,,,,,,,,,,,0.00451465155751,0.00887355188563,0.00894688690403,0.00458798657591,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-09-09T00:00:00.000+09:00",5250,5300,5220,5250,11156,-0.00379506641366,0.00190839694656,0.00961538461538,53.8391998178,5248.3869536,5215.03424237,33.352711233,46.0224383785,-12.6697271455,5263.5,5156.8,95.3209524824,0.00807299315519,0.0308950531705,-1.21536393752,,,,,"2025-09-10T06:50:18.000+09:00",0,-562,0,0.00190476190476,-0.0114285714286,-0.0619047619048,0,-0.00379506641366,0.0151802656546,-0.00256483328584,0.0180732237046,0.00635289737771,0.00876617873876,-0.00241328136105,0.0181563719014,17.8857161214,"test",5122.83333333,0.024823502619,0.997435166714,1.02482350262,15791.4,32399.95,0.344321519015,-4413138,0.184398432714,5344.80805618,5182.19194382,0.416982396124,5627,11843,-49344,-8370,-14119,43033,2743,2348,22307,,,,,,,,,,,,,,,0.012566817514,0.00759833862692,-0.0163618839277,-0.0113934050406,,,0,1,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-09-10T00:00:00.000+09:00",5250,5300,5220,5260,31563,0.00190476190476,0,0.00190476190476,54.7497118814,5250.17357613,5218.36503923,31.808536894,43.1796580816,-11.3711211876,5264,5161,94.2265987337,0.00780879811765,0.0308102354601,0.0228880840258,,,,,"2025-09-11T06:50:18.000+09:00",0,5682,0,0,-0.0152091254753,-0.0636882129278,0,0,0.0152380952381,-0.000759878419453,0.019182329006,0.00604725036008,0.00820906047178,-0.00216181011171,0.0179138020406,18.9276271392,"test",5130.5,0.025241204561,0.999240121581,1.02524120456,20112.4,31182.45,1.01220398012,-4381575,0.152553760208,5345.09253973,5182.90746027,0.475336818817,5799,9560,-20491,-13378,-18719,12158,4479,6059,21615,,,,,,,,,,,,,,,0.0167114001319,0.00991731529303,-0.0148066382271,-0.00801255338827,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-09-11T00:00:00.000+09:00",5270,5280,5220,5260,20932,0,0.00381679389313,0.0115384615385,54.7497118814,5251.68533365,5221.4491104,30.236223245,40.5909711143,-10.3547478692,5267,5165.4,91.7818416813,0.00748971281125,0.0287287341096,-0.547943382289,,,,,"2025-09-12T06:50:18.000+09:00",0,1277,0,-0.0133079847909,-0.00950570342205,-0.0598859315589,0,0.00190114068441,0.0114068441065,-0.00132902980824,0.0183141673443,0.00574833141541,0.00771691466051,-0.0019685832451,0.017449019331,18.5169206823,"test",5138.16666667,0.0237114405268,0.998670970192,1.02371144053,22427,29912.3,0.69977902067,-4381575,0.23648298526,5342.65712128,5191.34287872,0.4537386575,5521,4828,-19229,-11207,-13982,3997,2584,6052,27502,,,,,,,,,,,,,,,0.00895149538547,0.00211284513806,-0.00895149538547,-0.00211284513806,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-09-12T00:00:00.000+09:00",5260,5280,5170,5190,65197,-0.0133079847909,-0.00192307692308,-0.00383877159309,47.1926324688,5242.19528232,5219.11954667,23.0757356483,37.0879240211,-14.0121883728,5266,5167.4,93.083138704,0.00806862115691,0.0300398327889,1.85041880081,,,,,"2025-09-15T06:50:18.000+09:00",0,13865,0,0,0,-0.0510597302505,0,0,0.0209125475285,-0.0144322066084,0.00437357278322,0.00444619183975,0.00714603545686,-0.0026998436171,0.0179350941626,19.6396577137,"test",5144.41666667,0.00886073898887,0.985567793392,1.00886073899,31196.4,31703.35,2.056470373,-4446772,0.0739701009515,5345.09487973,5186.90512027,0.019564349447,-9135,-1854,-11752,-4284,-12594,-18032,8517,9546,39943,,,,,,,,,,,,,,,0.0153519526344,0.014758733049,-0.0286599374253,-0.0280667178399,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-09-15T00:00:00.000+09:00",5170,5250,5150,5190,34258,0,-0.0151802656546,-0.0170454545455,47.1926324688,5234.16523888,5216.96254321,17.202695672,33.1108783513,-15.9081826793,5261.5,5170,93.5772002252,0.0074438435161,0.0324574181102,0.187136966447,,,,,"2025-09-16T06:50:18.000+09:00",0,-2025,0,0,-0.00578034682081,-0.0510597302505,0,-0.00385356454721,0.019267822736,-0.0135892806234,0.00386847195358,0.0033145849079,0.00637974534707,-0.00306516043917,0.0180302890607,18.9961643748,"test",5148.83333333,0.00799533874988,0.986410719377,1.00799533875,32621.2,30952.7,1.10678551467,-4446772,-0.0038268067083,5346.88735269,5176.11264731,0.081319728598,-10138,-5300,-18839,-1958,-12621,-13936,10291,13016,42756,,,,,,,,,,,,,,,0.00346631169122,0.00662275109789,-0.00346631169122,-0.00662275109789,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-09-16T00:00:00.000+09:00",5180,5240,5170,5190,30604,0,-0.0114285714286,-0.0189035916824,47.1926324688,5227.37058675,5214.96531779,12.4052689592,28.9697564729,-16.5644875136,5256.5,5173.8,91.8931144948,0.00742057946607,0.0341395852121,-0.00998969120214,,,,,"2025-09-17T06:50:18.000+09:00",0,-4160,0,-0.0019267822736,-0.0211946050096,-0.0462427745665,0,-0.0019267822736,0.0134874759152,-0.0126510035195,0.00313116084889,0.00239022523299,0.00558184132425,-0.00319161609126,0.0177058024075,18.8833749808,"test",5151.83333333,0.00740836595387,0.987348996481,1.00740836595,36510.8,30780.3,0.994272310536,-4446772,-0.0591628411679,5346.22736483,5166.77263517,0.129433004506,-23588,-24387,-32461,8971,3359,-891,11821,15130,42325,,,,,,,,,,,,,,,0.0124174201936,-0.000996845277885,-0.0124174201936,0.000996845277885,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-09-17T00:00:00.000+09:00",5230,5230,5170,5180,18905,-0.0019267822736,-0.0152091254753,-0.0114503816794,46.0583109641,5220.08280417,5212.37529425,7.70750992265,24.7173071628,-17.0097972402,5253.5,5176.4,89.615034888,0.00716514010331,0.0363781350137,-0.615434324374,,,,,"2025-09-18T06:50:18.000+09:00",0,-2358,0,0.00579150579151,-0.0250965250965,-0.042471042471,0,0.00770712909441,0.0115606936416,-0.0139906728847,0.000695464029055,0.0014879362785,0.00477168091946,-0.00328374464096,0.0173001997853,18.3997420618,"test",5154.5,0.00494713357261,0.986009327115,1.00494713357,33979.2,29828.6,0.6337877071,-4465677,-0.0291448475624,5349.05626615,5157.94373385,0.11540983672,-13558,-21211,-18201,6993,7777,-5787,8063,13130,34955,,,,,,,,,,,,,,,-0.0104997072141,-0.00740749436514,0.00857292494052,0.00548071209154,,,0,0,-1
"053210","스카이라이프","KOSPI","KRW","1d","2025-09-18T00:00:00.000+09:00",5220,5230,5190,5210,15017,0.00579150579151,-0.00950570342205,-0.0188323917137,49.9452954101,5218.53160353,5212.19934653,6.33225700312,21.0402971309,-14.7080401278,5248.5,5175.4,86.7853895389,0.00659803848477,0.0356877649316,-0.751346815551,,,,,"2025-09-19T06:50:18.000+09:00",0,1715,0,-0.00383877159309,-0.0345489443378,-0.0479846449136,0,0.00772200772201,0.00772200772201,-0.00733542917024,0.00668547358658,0.00121540441519,0.00403844474681,-0.00282304033162,0.0166574644029,18.1752733192,"test",5156.66666667,0.0103425985779,0.99266457083,1.01034259858,32796.2,28161.9,0.5332381693,-4450660,-0.0900525177634,5342.15361712,5154.84638288,0.294455349493,821,-10000,1214,6412,4998,-6867,1377,11809,23365,,,,,,,,,,,,,,,0.0140329290444,0.0136955519024,-0.00824142325285,-0.00790404611085,,,0,0,-1
"053210","스카이라이프","KOSPI","KRW","1d","2025-09-19T00:00:00.000+09:00",5200,5230,5170,5190,9908,-0.00383877159309,0,-0.0299065420561,47.4884938366,5214.14212606,5210.55495049,3.58717557611,17.5496728199,-13.9624972438,5240.5,5174.4,84.872147429,0.00632887528127,0.0322460082918,-1.04567745982,,,,,"2025-09-22T06:50:18.000+09:00",0,-2292,0,-0.00578034682081,-0.0346820809249,-0.0462427745665,0,-0.00191938579655,0.0115163147793,-0.00963648506822,0.00301484230056,0.000691170631235,0.0033814398497,-0.00269026921846,0.0163530149189,17.7555867862,"test",5158.66666667,0.0060739209098,0.990363514932,1.00607392091,21738.4,24953.25,0.397062506888,-4460568,-0.2699247593,5324.99260323,5156.00739677,0.201157272521,14769,-483,4113,-4148,3495,-16209,-1018,5595,21807,,,,,,,,,,,,,,,-0.0046398751914,0.00700026834362,0.000801103598312,-0.0108390399367,,,0,0,-1
"053210","스카이라이프","KOSPI","KRW","1d","2025-09-22T00:00:00.000+09:00",5210,5230,5150,5160,32061,-0.00578034682081,-0.00578034682081,-0.0300751879699,43.9928025851,5205.81256821,5206.81013934,-0.997571132535,13.8402240294,-14.837795162,5232.5,5172.8,84.5241368983,0.00633459870773,0.0317846073586,0.498242522142,,,,,"2025-09-23T06:50:18.000+09:00",0,-9304,0,-0.015503875969,-0.031007751938,-0.0271317829457,0,0.00385356454721,0.0154142581888,-0.0138557095079,-0.00247448190535,-0.000193327738863,0.00268221395919,-0.00287554169806,0.0163806466857,18.9240874817,"test",5161.66666667,-0.000322893122377,0.986144290492,0.999677106878,21299,24905,1.28733186107,-4492629,-0.268510339289,5315.656479,5149.343521,0.0640748570036,11377,304,9936,-3784,5951,-26165,-484,2355,23635,,,,,,,,,,,,,,,0.0067948822143,0.0130342598278,-0.0125752290351,-0.0188146066486,,,0,0,-1
"053210","스카이라이프","KOSPI","KRW","1d","2025-09-23T00:00:00.000+09:00",5220,5220,5050,5080,55615,-0.015503875969,-0.0211946050096,-0.0451127819549,36.315770574,5186.45678848,5197.41679568,-10.9600072019,8.88017778317,-19.8401849851,5220.5,5169,90.6295556913,0.00701501887687,0.0372597990479,1.904280119,,,,,"2025-09-24T06:50:18.000+09:00",0,-5134,0,-0.00590551181102,-0.0226377952756,-0.011811023622,0,0.0116279069767,0.0329457364341,-0.0269131309262,-0.0172180305668,-0.00215748173266,0.00174806649275,-0.00390554822541,0.0178404637188,19.4592747721,"test",5162.5,-0.01598062954,0.973086869074,0.98401937046,26301.2,25817.7,2.15414231322,-4548244,-0.366725153674,5317.75739046,5123.24260954,-0.222310146965,953,14541,16211,-4277,-8250,-34898,3324,3312,25881,,,,,,,,,,,,,,,0.00505672235596,-0.00245894139714,-0.020560598325,-0.0130449345719,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-09-24T00:00:00.000+09:00",5080,5120,5000,5050,27402,-0.00590551181102,-0.0250965250965,-0.0417457305503,33.9249504907,5165.46343641,5186.49703304,-21.0335966329,2.89742289996,-23.9310195328,5209.5,5166.2,92.7274445705,0.00687777765467,0.0459078322863,0.0996765978021,,,,,"2025-09-25T06:50:18.000+09:00",0,-13726,0,-0.0039603960396,-0.0128712871287,-0.0039603960396,0,0,0.0236220472441,-0.0306171417602,-0.0224923541481,-0.00416506864017,0.000573747108903,-0.00473881574907,0.018361870212,18.7455148119,"test",5162.5,-0.0217917675545,0.96938285824,0.978208232446,28000.6,25842.1,1.06036274142,-4575646,-0.367323089068,5329.07842615,5089.92157385,-0.166926322491,7908,20983,14395,-15889,-19387,-36666,7581,5113,29065,,,,,,,,,,,,,,,-0.0040301876834,-0.0129212001697,-0.00187532412762,0.00701568835866,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-09-25T00:00:00.000+09:00",5030,5050,5000,5030,23464,-0.0039603960396,-0.0345489443378,-0.0509433962264,32.3938367801,5144.62290773,5174.90466022,-30.2817524932,-3.73841217867,-26.5433403145,5196,5163.2,89.675484244,0.00664844229271,0.0521778697547,-0.176579169277,,,,,"2025-09-26T06:50:18.000+09:00",0,-7021,0,-0.00397614314115,-0.00795228628231,0,0,-0.0039603960396,0.00990099009901,-0.03194765204,-0.0257979547567,-0.0060202291239,-0.000743223097152,-0.00527700602675,0.0178281280803,18.5863978822,"test",5162.33333333,-0.0256344030477,0.96805234796,0.974365596952,29690,26202.25,0.895495615835,-4599110,-0.438078790944,5331.55810562,5060.44189438,-0.112283563707,22365,21848,27103,-22379,-22840,-45457,6445,7423,31479,,,,,,,,,,,,,,,-0.000296647024601,-0.00982646874347,-0.003663749015,0.00586607270386,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-09-26T00:00:00.000+09:00",5010,5050,4985,5010,24104,-0.00397614314115,-0.0346820809249,-0.0420650095602,30.8923422844,5123.91169116,5162.68950021,-38.7778090505,-10.746291553,-28.0315174975,5185,5160,87.9129496552,0.00620056945355,0.0604744843889,-0.0474989841407,,,,,"2025-09-29T06:50:18.000+09:00",0,1597,0,-0.00199600798403,-0.00898203592814,0,0,-0.00397614314115,0.0129224652087,-0.0337512054002,-0.0290697674419,-0.00774008164681,-0.00214496837386,-0.00559511327295,0.0175474949412,18.6093242832,"test",5161,-0.0292578957566,0.9662487946,0.970742104243,32529.2,24782.6,0.972617885129,-4623214,-0.405889616102,5341.78010078,5028.21989922,-0.0581065426398,34243,34015,33117,-25487,-29589,-44282,-2237,2093,24264,,,,,,,,,,,,,,,-0.0245051294831,-0.0202820007508,0.0205289863419,0.0163058576096,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-09-29T00:00:00.000+09:00",5010,5040,4970,5000,35221,-0.00199600798403,-0.031007751938,-0.0458015267176,30.140094948,5104.84835406,5150.63842612,-45.7900720621,-17.7550476549,-28.0350244073,5173,5157.6,86.6334532512,0.00613139156642,0.0672368148721,0.65826729015,,,,,"2025-09-30T06:50:18.000+09:00",0,-2363,0,-0.007,-0.011,0,0,0,0.0139720558882,-0.033442876474,-0.0305568481464,-0.00915801441242,-0.00355100953097,-0.00560700488145,0.0173266906502,18.9865909717,"test",5160,-0.031007751938,0.966557123526,0.968992248062,33161.2,25860.2,1.36197709221,-4658435,-0.483503607861,5346.90802167,4999.09197833,0.0026106376748,32279,41885,42373,-16441,-32044,-50207,-8693,-3096,21158,,,,,,,,,,,,,,,0.013337074172,0.0137932685976,-0.015333082156,-0.0157892765816,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-09-30T00:00:00.000+09:00",5030,5030,4940,4965,40603,-0.007,-0.0226377952756,-0.0524809160305,27.6063038179,5083.33322266,5136.88743159,-53.554208928,-24.9148799095,-28.6393290185,5159.25,5154.9,86.8739208761,0.00618834687803,0.0748107990932,0.93841910986,,,,,"2025-10-01T06:50:18.000+09:00",0,-1479,0,0.00402819738167,-0.00805639476334,0.00302114803625,0,0.006,0.018,-0.0376508213403,-0.03683873596,-0.0107863462091,-0.0050181027008,-0.00576824350827,0.0174972650304,19.1217658159,"test",5159.41666667,-0.0376819084845,0.96234917866,0.962318091516,30158.8,27190.55,1.49327615661,-4699038,-0.534511070942,5352.23380761,4966.26619239,-0.00328056639771,21463,42358,44355,-9784,-28347,-47357,-7365,-3266,17524,,,,,,,,,,,,,,,-0.00192643411508,-0.00557451783964,-0.00507356588492,-0.00142548216036,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-10-01T00:00:00.000+09:00",4990,5060,4980,4985,27373,0.00402819738167,-0.0128712871287,-0.0522813688213,31.1672698083,5068.20503456,5125.63651073,-57.4314761714,-31.4181991619,-26.0132770095,5145.5,5153.4,87.4543550993,0.00619959257868,0.0782501821634,-0.0501097106906,,,,,"2025-10-02T06:50:18.000+09:00",0,4010,0,0.00100300902708,-0.012036108325,-0.0280842527583,0,0.00503524672709,0.0161127895267,-0.0311923039549,-0.0326774556603,-0.0115208578077,-0.0063025474748,-0.0052183103329,0.0175435015244,18.7315010948,"test",5158.33333333,-0.0336025848142,0.968807696045,0.966397415186,30153,28061.3,0.975471556913,-4671665,-0.486894762538,5346.81815616,4944.18184384,0.101377235266,9918,36025,45357,-4763,-18463,-48792,-331,-5819,18483,,,,,,,,,,,,,,,0.00911931320446,0.0039786695804,-0.00509111582279,4.95278012727e-05,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-10-02T00:00:00.000+09:00",4985,5040,4960,4990,45931,0.00100300902708,-0.00795228628231,-0.0477099236641,32.0669187645,5056.17349078,5115.58936179,-59.4158710068,-37.0177335309,-22.3981374759,5133,5152.2,86.9219011636,0.00624370416174,0.0807533481413,1.18318435674,,,,,"2025-10-10T06:50:18.000+09:00",0,3678,0,-0.00501002004008,-0.00901803607214,-0.00100200400802,0,0,0.0160481444333,-0.02785895188,-0.0314816971391,-0.0119069881777,-0.00741838347312,-0.0044886047046,0.0174192186701,19.2500867425,"test",5153.83333333,-0.0317886362901,0.97214104812,0.96821136371,34646.4,29889.9,1.53667292296,-4625734,-0.364618148605,5340.253468,4925.746532,0.155011804201,6147,25667,42343,-3292,-12957,-44781,1741,-7800,17484,,,,,,,,,,,,,,,0.0270210050842,0.0105401376961,-0.0260179960571,-0.00953712866899,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-10-10T00:00:00.000+09:00",4990,5000,4950,4965,34550,-0.00501002004008,-0.00898203592814,-0.0451923076923,29.958518304,5042.14679989,5104.43459425,-62.2877943564,-42.071745696,-20.2160486604,5121.25,5151.8,84.2846225091,0.00615982421711,0.0847986835895,0.297480176816,,,,,"2025-10-13T06:50:18.000+09:00",0,-2938,0,-0.00402819738167,-0.00805639476334,0.0110775427996,0,0,0.0100200400802,-0.0305101293629,-0.0362591715517,-0.0125453765068,-0.00847366479274,-0.00407171171409,0.0169757547853,18.9603314115,"test",5149.25,-0.0357819099869,0.969489870637,0.964218090013,36735.6,30549.9,1.13093659881,-4660284,-0.378344937299,5338.38762917,4904.11237083,0.140205153294,-1968,6147,37825,306,-2554,-41242,2268,1239,18473,,,,,,,,,,,,,,,0.0172968068951,0.00613403570383,-0.0223068269351,-0.0111440557439,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-10-13T00:00:00.000+09:00",4945,4990,4925,4945,28954,-0.00402819738167,-0.011,-0.061669829222,28.3524600687,5027.20113837,5092.6246243,-65.423485934,-46.7420937436,-18.6813921904,5105,5150.5,82.9071494727,0.00499231263103,0.0857257552775,-0.125613093057,,,,,"2025-10-14T06:50:18.000+09:00",0,-4615,0,-0.00404448938322,-0.00404448938322,0.0697674418605,0,-0.00402819738167,0.0130916414904,-0.0313418217434,-0.0398990389283,-0.0132302297136,-0.00945239509476,-0.00377783461889,0.0167658542918,18.7795958938,"test",5144.33333333,-0.0387481371088,0.968658178257,0.961251862891,35482.2,30640.9,0.944946134089,-4689238,-0.468746022473,5323.81499035,4886.18500965,0.134394335262,-10444,-6698,30191,11020,8998,-29716,-371,2503,14778,,,,,,,,,,,,,,,-0.00721486733507,0.00116348066877,0.0031866699534,-0.00519167805044,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-10-14T00:00:00.000+09:00",4945,4970,4905,4925,27215,-0.00404448938322,-0.00805639476334,-0.0619047619048,26.8049258794,5011.47788631,5080.20798547,-68.7300991536,-51.1396948256,-17.590404328,5088.75,5150.7,81.6280673675,0.00499418198886,0.0870871539998,-0.332963782449,,,,,"2025-10-15T06:50:18.000+09:00",0,-9807,0,0,0.00507614213198,0.0822335025381,1,0,0.0131445904954,-0.0321788258413,-0.0438192866989,-0.0139553500819,-0.0103836943808,-0.00357165570112,0.0165742268767,18.7136031319,"test",5138.58333333,-0.0415646335728,0.967821174159,0.958435366427,32804.6,31443.85,0.865511061782,-4716453,-0.482312121448,5310.33237746,4867.16762254,0.13049859407,8023,12227,44739,8848,5675,-27563,-2004,-2439,12737,,,,,,,,,,,,,,,-0.00634389253881,-0.0145614707899,0.0022994031556,0.0105169814067,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-10-15T00:00:00.000+09:00",4925,4945,4905,4925,35394,0,-0.012036108325,-0.0636882129278,26.8049258794,4998.17359611,5068.71109765,-70.5375015433,-55.0192561691,-15.5182453742,5072,5151.2,78.6546339841,0.00491387112391,0.085916912824,0.295259037232,,,,,"2025-10-16T06:50:18.000+09:00",0,-2892,0,0.00406091370558,0.00710659898477,0.100507614213,1,0,0.00812182741117,-0.0289826498423,-0.0439120981519,-0.0143223353387,-0.0111714225724,-0.00315091276633,0.0159704840577,18.9763771526,"test",5134.16666667,-0.0407401395877,0.971017350158,0.959259860412,34408.8,31635.4,1.11880994076,-4716453,-0.529277328562,5289.88529092,4854.11470908,0.16266653573,28465,24694,60491,3972,6181,-23892,-6453,-4883,7541,,,,,,,,,,,,,,,0.0268037879617,0.0197650832586,-0.0268037879617,-0.0197650832586,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-10-16T00:00:00.000+09:00",4930,4945,4920,4945,21666,0.00406091370558,-0.00901803607214,-0.0598859315589,31.1624922462,4989.99304286,5059.54731264,-69.5542697797,-57.9262588912,-11.6280108885,5056.25,5150.1,74.8221601281,0.00512430531488,0.0816777355747,-0.787884914278,,,,,"2025-10-17T06:50:18.000+09:00",0,-1232,0,-0.00404448938322,0.00303336703741,0.0920121334681,1,0.0010152284264,0.00507614213198,-0.0220024721879,-0.0398244694278,-0.0140655752841,-0.0117141069548,-0.00235146832932,0.0151308716134,18.4896317439,"test",5130.25,-0.0361093513961,0.977997527812,0.963890648604,29555.8,31672.1,0.684072101313,-4694787,-0.494460424159,5262.74152525,4849.75847475,0.230618484547,47878,35033,72548,-10615,1675,-29124,-11676,-10914,518,,,,,,,,,,,,,,,0.0249064878817,0.000797946155981,-0.0208455741761,0.0032629675496,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-10-17T00:00:00.000+09:00",4930,4945,4890,4925,43820,-0.00404448938322,-0.00805639476334,-0.0510597302505,29.2849434679,4979.99411319,5049.58084504,-69.5867318478,-60.2583534826,-9.32837836528,5043,5147.4,73.4062915475,0.00456622412758,0.0810867599002,1.25262368866,,,,,"2025-10-20T06:50:18.000+09:00",0,-11171,0,0,0.00507614213198,0.0944162436548,1,-0.00303336703741,0.0111223458038,-0.0233987705731,-0.0432062788981,-0.0141292856544,-0.0122351986767,-0.00189408697772,0.0149048307711,19.1899251714,"test",5126.16666667,-0.0392430991319,0.976601229427,0.960756900868,31409.8,30603.25,1.43187406566,-4738607,-0.476803934223,5247.46026509,4838.53973491,0.211435373643,44964,59159,98838,-2662,2707,-25941,-31375,-36082,-27155,,,,,,,,,,,,,,,0.000138726966655,-0.00678291214569,-0.00418321634987,0.00273842276247,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-10-20T00:00:00.000+09:00",4920,4930,4895,4925,24498,0,-0.00404448938322,-0.0510597302505,29.2849434679,4971.53348039,5040.3526343,-68.8191539029,-61.9705135666,-6.8486403363,5029.75,5147.7,70.6629850084,0.00456622412758,0.0790929564074,-0.53010230436,,,,,"2025-10-21T06:50:18.000+09:00",0,-644,0,0.00507614213198,0.0192893401015,0.0680203045685,1,-0.0010152284264,0.00710659898477,-0.0208260847955,-0.0432620393574,-0.0139734322646,-0.0125828453942,-0.00139058687031,0.0143478142149,18.6084263224,"test",5122.91666667,-0.0386335908906,0.979173915205,0.961366409109,30518.6,30115.25,0.81347490059,-4738607,-0.484530262907,5228.65889875,4830.84110125,0.236688502473,34355,69493,104984,-1429,-6268,-23363,-32005,-36517,-34755,,,,,,,,,,,,,,,0.0175518620178,0.0188821928008,-0.0175518620178,-0.0188821928008,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-10-21T00:00:00.000+09:00",4930,4955,4920,4950,22790,0.00507614213198,0.00507614213198,-0.0462427745665,34.9653958806,4968.22063726,5033.65984657,-65.4392093147,-62.6642527163,-2.77495659847,5017.75,5147.9,68.1156289364,0.00483709394295,0.0747012031989,-0.647199001609,,,,,"2025-10-22T06:50:18.000+09:00",0,-741,0,0.0020202020202,0.0141414141414,0.0464646464646,1,0.0010152284264,0.00710659898477,-0.0135020676598,-0.0384428601954,-0.0132200422858,-0.0126594449932,-0.00056059729262,0.0137607331185,18.5412199867,"test",5120.41666667,-0.0332817967288,0.98649793234,0.966718203271,29633.6,29724.55,0.766706308422,-4715817,-0.452563621653,5205.16598118,4830.33401882,0.319252340235,29812,56822,125948,-6421,-13594,-44516,-22283,-31193,-33586,,,,,,,,,,,,,,,0.00239862216851,-0.00373385706293,0.00267751996347,0.00880999919491,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-10-22T00:00:00.000+09:00",4950,4960,4910,4960,28890,0.0020202020202,0.00710659898477,-0.042471042471,37.1405318484,4966.95592383,5028.20356164,-61.2476378075,-62.3809297345,1.13329192696,5006.75,5145.3,66.8216554409,0.00493007092743,0.0692379070031,-0.127909003274,,,,,"2025-10-23T06:50:18.000+09:00",0,-3515,0,0,0.0141129032258,0.0584677419355,1,0,0.010101010101,-0.0093373945174,-0.0360134491672,-0.0123483140741,-0.0125768003497,0.000228486275597,0.0134721079518,18.7804118202,"test",5118.75,-0.0310134310134,0.990662605483,0.968986568987,28332.8,30223.8,0.955869215651,-4686927,-0.366019494571,5180.07844544,4833.42155456,0.365140427815,13939,44633,126335,-11576,-12841,-44510,345,-29284,-34873,,,,,,,,,,,,,,,0.0156491903427,0.0076217765043,-0.0136289883225,-0.0056015744841,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-10-23T00:00:00.000+09:00",4960,4990,4910,4960,35955,0,0.00303336703741,-0.0479846449136,37.1405318484,4965.8857817,5023.15144596,-57.2656642585,-61.3578766393,4.09221238077,4994.25,5142.9,67.7629657666,0.00461479785937,0.0588455593917,0.473859653278,,,,,"2025-10-24T06:50:18.000+09:00",0,-2388,0,-0.00201612903226,0.0141129032258,0.0786290322581,1,0,0.0161290322581,-0.00685788656955,-0.0355635925256,-0.0115454968263,-0.012370539645,0.000825042818705,0.0136618882594,18.9991844609,"test",5117.25,-0.0307293956715,0.99314211343,0.969270604328,31190.6,31270.7,1.14979837356,-4686927,-0.377776960541,5141.1947175,4847.3052825,0.383459573833,11203,32818,115366,-12014,-7667,-41789,4583,-20258,-31549,,,,,,,,,,,,,,,-0.0098154327854,-0.00809873172951,0.0098154327854,0.00809873172951,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-10-24T00:00:00.000+09:00",4960,4960,4925,4950,38381,-0.00201612903226,0.00507614213198,-0.0462427745665,35.7536739906,4963.44181529,5017.73282034,-54.2910050477,-59.944502321,5.65349727331,4982.25,5139.3,65.4227539261,0.00460435867565,0.0470622733838,0.65487526754,,,,,"2025-10-27T06:50:18.000+09:00",0,-9620,0,0.0141414141414,0.0121212121212,0.0868686868687,1,0,0.0070564516129,-0.00647297907572,-0.036833810052,-0.0109678798076,-0.0121100004689,0.00114212066127,0.0132167179649,19.0624606853,"test",5116.66666667,-0.0325732899023,0.993527020924,0.967426710098,30102.8,32694.35,1.17393372249,-4725308,-0.404871178048,5099.48800578,4865.01199422,0.362459277669,4414,16272,115593,-5032,-15964,-45400,4302,4484,-28266,,,,,,,,,,,,,,,0.0249716556236,0.0126715823997,-0.0269877846559,-0.0146877114319,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-10-27T00:00:00.000+09:00",4955,5020,4950,5020,26515,0.0141414141414,0.0192893401015,-0.0271317829457,49.8660079259,4972.14307447,5017.90075957,-45.7576850956,-57.1071388759,11.3494537803,4975.25,5136.1,65.7497000742,0.00576416382159,0.0348475585003,-0.671657368921,,,,,"2025-10-28T06:50:18.000+09:00",0,257,0,0,-0.00398406374502,0.0697211155378,0,0.0010101010101,0.0141414141414,0.0089945228883,-0.0226047000643,-0.00911507671227,-0.0113759240789,0.00226084736659,0.0130975498156,18.7066511098,"test",5116.83333333,-0.0189244650011,1.00899452289,0.981075534999,30506.2,32417.05,0.817933772506,-4698793,-0.317986985244,5061.93765771,4888.56234229,0.75811056141,15854,26132,130812,-6920,-18332,-47646,-6850,-4129,-41239,,,,,,,,,,,,,,,0.0256850661789,0.0222176926213,-0.0115436520375,-0.00807627847987,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-10-28T00:00:00.000+09:00",5000,5020,4980,5020,26603,0,0.0141414141414,-0.011811023622,49.8660079259,4979.5056784,5018.05625886,-38.5505804597,-53.3958271927,14.845246733,4972.25,5132.5,63.9104357832,0.00476562891832,0.0303272285658,-0.61773280198,,,,,"2025-10-29T06:50:18.000+09:00",0,-3716,0,0.00199203187251,-0.00796812749004,0.0517928286853,0,-0.00398406374502,0.00796812749004,0.0096032983056,-0.021919142718,-0.00767939849795,-0.0106366189627,0.00295722046473,0.0127311625066,18.7099644905,"test",5118.58333333,-0.0192598863618,1.00960329831,0.980740113638,31268.8,30966.45,0.859091048538,-4698793,-0.243084047413,5047.64728112,4896.85271888,0.816655980772,33190,36196,147603,-15663,-16909,-53175,-12630,-10605,-47503,,,,,,,,,,,,,,,-0.0080191351108,0.00066467264872,0.0080191351108,-0.00066467264872,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-10-29T00:00:00.000+09:00",5020,5030,4990,5030,23476,0.00199203187251,0.0141129032258,-0.0039603960396,51.6264816606,4987.27403557,5018.94098043,-31.6669448565,-49.0500507254,17.3831058689,4971.25,5128.1,62.202547513,0.00463357728303,0.0288398592528,-1.01125669867,,,,,"2025-10-30T06:50:18.000+09:00",0,-1819,0,0,-0.0367793240557,0.0457256461233,0,0,0.00796812749004,0.0118179532311,-0.0191298921628,-0.00629561527963,-0.00975150113826,0.00345588585863,0.0123663116328,18.5869091732,"test",5120.75,-0.0177220133769,1.01181795323,0.982277986623,30186,30770.15,0.762947206952,-4675317,-0.161960536429,5042.93507516,4899.56492484,0.909778464156,27703,30036,135388,-10621,-15009,-40132,-12084,-7945,-47931,,,,,,,,,,,,,,,0.0176390942572,-0.00189305878446,-0.0156470623847,0.00388509065697,,,0,0,-1
"053210","스카이라이프","KOSPI","KRW","1d","2025-10-30T00:00:00.000+09:00",5040,5050,4980,5030,28134,0,0.0141129032258,0,51.6264816606,4993.84726087,5019.76016706,-25.9129061947,-44.4226218193,18.5097156246,4971.25,5124.7,62.7595084049,0.00455202434523,0.0288398592528,-0.407254895146,,,,,"2025-10-31T06:50:18.000+09:00",0,-8476,0,-0.00397614314115,-0.00894632206759,0.0854870775348,0,0.00198807157058,0.013916500994,0.0118179532311,-0.0184791304857,-0.00515167121167,-0.00883153515294,0.00367986394127,0.0124770394443,18.7679093585,"test",5121.25,-0.017817915548,1.01181795323,0.982182084452,28621.8,31003.65,0.907441543173,-4675317,-0.12290004564,5042.93507516,4899.56492484,0.909778464156,14850,29779,123297,-11382,-17700,-36649,1530,-7182,-46154,,,,,,,,,,,,,,,0.00140646631464,-0.0119011967746,-0.00140646631464,0.0119011967746,,,0,0,-1
"053210","스카이라이프","KOSPI","KRW","1d","2025-10-31T00:00:00.000+09:00",5020,5040,4990,5010,21464,-0.00397614314115,0.0121212121212,0,47.7381590441,4996.33229766,5019.03719172,-22.7048940672,-40.0790762689,17.3741822017,4971.25,5120.7,61.8481149474,0.00455202434523,0.0288398592528,-1.30708147177,,,,,"2025-11-03T06:50:18.000+09:00",0,-1605,0,-0.00199600798403,0.00199600798403,0.0698602794411,1,-0.00198807157058,0.00994035785288,0.00779482021624,-0.0216181381452,-0.00453191498346,-0.00799981562253,0.00346790063907,0.0123449331232,18.4933235955,"test",5120.41666667,-0.0215640003255,1.00779482022,0.978435999675,25238.4,30871.65,0.695265721139,-4696781,-0.119149770097,5042.93507516,4899.56492484,0.770279412529,-2470,29312,110890,-3756,-15633,-31444,6224,-8683,-39042,,,,,,,,,,,,,,,0.00504295442256,0.0107312035561,-0.00901909756371,-0.0147073466973,,,0,0,-1
"053210","스카이라이프","KOSPI","KRW","1d","2025-11-03T00:00:00.000+09:00",5030,5040,4970,5000,42208,-0.00199600798403,-0.00398406374502,0,45.8775930668,4996.89655956,5017.62702937,-20.7304698183,-36.2093549788,15.4788851605,4971.25,5115.1,62.4303924512,0.00455202434523,0.0288398592528,1.45321278571,,,,,"2025-11-04T06:50:18.000+09:00",0,-5733,0,-0.004,0.058,0.068,1,0.00399201596806,0.0139720558882,0.00578325370883,-0.0225020038709,-0.00414609396366,-0.00724187099575,0.00309577703209,0.0124860784902,19.1675582517,"test",5121.91666667,-0.0238029383532,1.00578325371,0.976197061647,28377,31221,1.35191057301,-4738989,-0.129006117677,5042.93507516,4899.56492484,0.700529886715,8353,22535,111462,-13311,-21400,-37002,4955,3860,-34283,,,,,,,,,,,,,,,0.027844187462,0.0156926767508,-0.029840195446,-0.0176886847349,,,0,0,-1
"053210","스카이라이프","KOSPI","KRW","1d","2025-11-04T00:00:00.000+09:00",5000,5000,4940,4980,41937,-0.004,-0.00796812749004,0.00302114803625,42.3246559304,4994.29708885,5014.83984201,-20.5427531581,-33.0760346146,12.5332814565,4972,5108.9,62.2567929904,0.00436409545388,0.0288502350395,1.39236768032,,,,,"2025-11-05T06:50:18.000+09:00",0,-1142,0,-0.0271084337349,0.070281124498,0.0682730923695,1,0,0.012,0.00160901045857,-0.0252304801425,-0.00412505083497,-0.006641774019,0.00251672318403,0.0125013640543,19.1571089459,"test",5122.58333333,-0.0278342633112,1.00160901046,0.972165736689,31443.8,31287.7,1.34036698127,-4780926,-0.130862926965,5043.72168431,4900.27831569,0.555771138653,8771,5360,110605,-11809,-13846,-38674,3033,8481,-35756,,,,,,,,,,,,,,,-0.0237169784953,0.0131430758296,0.0197169784953,-0.0171430758296,,,0,0,-1
"053210","스카이라이프","KOSPI","KRW","1d","2025-11-05T00:00:00.000+09:00",4980,4980,4815,4845,108305,-0.0271084337349,-0.0367793240557,-0.0280842527583,27.0798565353,4971.32830595,5002.25911298,-30.9308070209,-32.6469890959,1.71618207499,4965,5101,69.5955934911,0.00728373754753,0.0363431816915,3.96944045625,,,,,"2025-11-06T06:50:18.000+09:00",0,-14086,0,0.0288957688338,0.118679050568,0.110423116615,1,0,0.0331325301205,-0.02416918429,-0.0501862379926,-0.00638406749657,-0.00673828464311,0.00035421714654,0.0143644155812,20.0784091262,"test",5118.5,-0.0534336231318,0.97583081571,0.946566376868,48409.6,35334.3,3.06515199112,-4889231,-0.307867992291,5055.22194855,4874.77805145,-0.165026647782,12250,13859,113222,-20827,-25839,-47508,8571,11972,-30140,,,,,,,,,,,,,,,-0.0284637070752,-0.0266358720874,0.00135527334023,-0.000472561647564,,,0,1,1
"053210","스카이라이프","KOSPI","KRW","1d","2025-11-06T00:00:00.000+09:00",4855,4985,4835,4985,49799,0.0288957688338,-0.00894632206759,-0.00100200400802,47.9981421315,4973.4316435,5000.98066016,-27.5490166624,-31.6273946092,4.07837794677,4964.75,5094.5,75.3387653846,0.00983366871587,0.0362438505889,0.770860353671,,,,,"2025-11-07T06:50:18.000+09:00",0,20737,0,0.00702106318957,0.0832497492477,0.0812437311936,1,0.00206398348813,0.030959752322,0.00407875522433,-0.0214937677888,-0.00552638247992,-0.00634451245922,0.000818129979292,0.015113092354,19.3299388689,"test",5116.91666667,-0.0257804993241,1.00407875522,0.974219500676,52742.6,35527.7,1.40169501544,-4839432,-0.300748430098,5054.72082861,4874.77917139,0.612536476066,7194,14879,112509,-11666,-21684,-45376,4465,6795,-31559,,,,,,,,,,,,,,,0.00550142092987,-0.00412467152313,0.023394347904,0.033020440357,,,0,0,1
"053210","스카이라이프","KOSPI","KRW","1d","2025-11-07T00:00:00.000+09:00",4980,5020,4940,5020,47809,0.00702106318957,0.00199600798403,0.0110775427996,51.7264558651,4980.59600604,5002.38950015,-21.7934941119,-29.6606145097,7.86712039783,4967.5,5087.9,75.6717107142,0.00987679990891,0.0374996195475,0.621201966038,,,,,"2025-11-10T06:50:18.000+09:00",0,4661,0,0.0537848605578,0.0737051792829,0.0657370517928,1,-0.00100300902708,0.0160481444333,0.0105686965274,-0.0133453880776,-0.00434133348843,-0.00590848894616,0.00156715545773,0.015074045959,19.2961544021,"test",5115.08333333,-0.0185888141282,1.01056869653,0.981411185872,58011.6,36190.65,1.32103181347,-4791623,-0.18145432591,5060.63968005,4874.36031995,0.781834766725,11458,19288,124031,-25529,-35619,-64509,13254,15511,-24770,,,,,,,,,,,,,,,-0.0180531237194,-0.0237816894352,0.025074186909,0.0308027526248,,,0,0,1
"053210","스카이라이프","KOSPI","KRW","1d","2025-11-10T00:00:00.000+09:00",5020,5370,5000,5290,272225,0.0537848605578,0.058,0.0697674418605,69.7463379594,5028.19662049,5023.69398162,4.50263887339,-22.8279638331,27.3306027065,4984.75,5087.3,96.6951599489,0.0151511583092,0.067358701593,4.0976673314,,,,,"2025-11-11T06:50:18.000+09:00",0,44971,0,0.00756143667297,-0.00567107750473,0.0151228733459,0,0,0.0737051792829,0.0612367721551,0.0398443182042,0.00085116046756,-0.00431530507242,0.00516646553998,0.0182788582134,21.0879577348,"test",5116.91666667,0.0338257088416,1.06123677216,1.03382570884,104015,48354.2,5.62981085407,-4519398,0.175620732015,5152.63314388,4816.86685612,1.40911449756,-13590,-8084,110076,6125,-6403,-52403,5311,12328,-24458,,,,,,,,,,,,,,,0.0302193355186,0.0131613462438,0.0235655250392,0.040623514314,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-11-11T00:00:00.000+09:00",5290,5410,5270,5330,181759,0.00756143667297,0.070281124498,0.0822335025381,71.4468425579,5074.62790965,5046.38331632,28.2445933334,-12.6134523998,40.8580457332,5005,5087.5,99.7883628097,0.0150735154695,0.0890580114861,2.04073922914,,,,,"2025-11-12T06:50:18.000+09:00",0,33496,0,0.0168855534709,-0.0281425891182,0.0112570356473,0,0,0.0264650283554,0.0649350649351,0.0476658476658,0.00529917323328,-0.00236650138833,0.00766567462162,0.0187220192889,20.6915434309,"test",5119.08333333,0.0412020381253,1.06493506494,1.04120203813,131979.4,56081.4,3.24098542476,-4337639,0.337735862514,5227.86767374,4782.13232626,1.22913221227,-23413,-17305,81073,7320,-2555,-46904,9990,13752,-19565,,,,,,,,,,,,,,,0.00813848435152,-0.00459278437553,-0.000577047678556,0.0121542210485,,,0,0,-1
"053210","스카이라이프","KOSPI","KRW","1d","2025-11-12T00:00:00.000+09:00",5320,5440,5300,5420,106434,0.0168855534709,0.118679050568,0.100507614213,74.8695329869,5127.7620774,5074.05862622,53.7034511772,0.649928315591,53.0535228616,5029.75,5090.5,102.660622609,0.0152931577199,0.11273802674,0.750817381155,,,,,"2025-11-13T06:50:18.000+09:00",0,22692,0,-0.00369003690037,-0.0313653136531,-0.00738007380074,0,-0.00187617260788,0.0262664165103,0.0775883493215,0.0647284156763,0.00990838582605,0.000119912973356,0.00978847285269,0.0189410742821,20.1731314499,"test",5121.91666667,0.0581976148252,1.07758834932,1.05819761483,131605.2,59633.4,1.78480515952,-4231205,0.40685924331,5313.272045,4746.227955,1.18821808901,-106323,-99285,-10757,68255,53463,-226,18592,25532,275,,,,,,,,,,,,,,,0.0107150075857,0.0251506892691,0.00617054588518,-0.0082651357982,,,0,0,-1
"053210","스카이라이프","KOSPI","KRW","1d","2025-11-13T00:00:00.000+09:00",5420,5420,5340,5400,48687,-0.00369003690037,0.0832497492477,0.0920121334681,72.7816434965,5169.64483472,5098.20243168,71.4424030357,14.8084232596,56.6339797761,5052.5,5092.5,101.042006708,0.0154076691743,0.127836660715,-0.199033833741,,,,,"2025-11-14T06:50:18.000+09:00",0,-22089,0,-0.00185185185185,-0.00925925925926,-0.00185185185185,0,0,0.0147601476015,0.0687778327561,0.060382916053,0.0132300746362,0.00274230060363,0.0104877740326,0.0187114827238,19.3873215693,"test",5125.25,0.0536071411151,1.06877783276,1.05360714112,131382.8,60984.45,0.798351055064,-4279892,0.340164582939,5375.44736413,4729.55263587,1.0380133709,-100209,-115487,-38011,66432,71695,24644,12502,20365,-280,,,,,,,,,,,,,,,0.00487665014613,0.0130831430431,-0.0085666870465,-0.0167731799435,,,0,0,-1
"053210","스카이라이프","KOSPI","KRW","1d","2025-11-14T00:00:00.000+09:00",5340,5390,5290,5390,46563,-0.00185185185185,0.0737051792829,0.0944162436548,71.704915513,5203.54562938,5119.81706637,83.7285630042,28.5924512085,55.1361117957,5075.75,5095.7,101.681863372,0.0153539941702,0.137438557006,-0.235764864064,,,,,"2025-11-17T06:50:18.000+09:00",0,-3920,0,-0.0241187384045,-0.00185528756957,0.00185528756957,0,-0.0111111111111,0.0185185185185,0.0619120327045,0.0577545773888,0.015534056216,0.00530472193108,0.0102293342849,0.0188649097165,19.3408621812,"test",5128.25,0.051040803393,1.0619120327,1.05104080339,131133.6,61121.6,0.761809245831,-4326455,0.337157404256,5424.55187786,4726.94812214,0.950470625225,-83251,-112014,-47142,86882,109856,42640,-20039,-19541,-8229,,,,,,,,,,,,,,,-0.0381381230174,-0.0222894911637,0.0362862711655,0.0204376393118,,,0,0,-1
"053210","스카이라이프","KOSPI","KRW","1d","2025-11-17T00:00:00.000+09:00",5360,5360,5250,5260,45609,-0.0241187384045,-0.00567107750473,0.0680203045685,59.4018778842,5212.23091717,5130.20098738,82.0299297829,39.2799469234,42.7499828595,5092.5,5096.1,104.418873131,0.0165698634148,0.13761685079,-0.270305358953,,,,,"2025-11-18T06:50:18.000+09:00",0,3601,0,-0.0152091254753,0.0209125475285,0.0399239543726,1,-0.00556586270872,0.0204081632653,0.0328915071183,0.0321618492573,0.015595043685,0.00746767051776,0.0081273731672,0.019851496793,19.2957466543,"test",5127.91666667,0.0257576988706,1.03289150712,1.02575769887,85810.4,62177.15,0.733533138782,-4372064,0.294756996742,5442.90690632,4742.09309368,0.739007846273,7566,-78129,-37546,20077,67415,21280,-29866,-9645,2414,,,,,,,,,,,,,,,0.0193639896599,0.00531239558971,-0.0434827280644,-0.0294311339942,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-11-18T00:00:00.000+09:00",5230,5260,5160,5180,40547,-0.0152091254753,-0.0281425891182,0.0464646464646,53.3369841284,5207.27231452,5133.88980313,73.3825113926,46.1004598172,27.2820515754,5104,5094.9,104.103239336,0.0170519543582,0.135585599751,-0.370092821362,,,,,"2025-11-19T06:50:18.000+09:00",0,547,0,0.0135135135135,0.019305019305,0.0501930501931,1,-0.00570342205323,0.0190114068441,0.0148902821317,0.0167029774873,0.0141665079908,0.00889970266742,0.00526680532343,0.020097150451,19.1627774141,"test",5126.08333333,0.0105181018646,1.01489028213,1.01051810186,57568,63065,0.642939823991,-4412611,0.240391659399,5450.01445057,4757.98554943,0.609822002919,13192,-78882,-54631,-3317,61058,27748,-8961,1414,13042,,,,,,,,,,,,,,,-0.0331674512441,-0.0265545548207,0.0179583257688,0.0113454293454,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-11-19T00:00:00.000+09:00",5200,5310,5170,5250,54531,0.0135135135135,-0.0313653136531,0.0584677419355,57.4323734617,5213.8458046,5142.49055846,71.3552461422,51.1514170822,20.2038290599,5118.5,5094.7,106.667293669,0.0172217276356,0.134791527064,-0.16257404712,,,,,"2025-11-20T06:50:18.000+09:00",0,4969,0,0.0190476190476,0.00190476190476,0.0342857142857,1,0.003861003861,0.027027027027,0.0256911204454,0.030482658449,0.0135914754557,0.00974312706328,0.00384834839237,0.0203175797465,19.4725079854,"test",5126.25,0.0241404535479,1.02569112045,1.02414045355,47187.4,64347.05,0.847451437168,-4358080,0.255526088609,5463.46521564,4773.53478436,0.690598927137,4795,-896,-56286,-22907,18694,31309,18404,-19729,9830,,,,,,,,,,,,,,,-0.00609820873023,-0.00839877091157,0.0196117222437,0.0219122844251,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-11-20T00:00:00.000+09:00",5250,5350,5250,5350,31849,0.0190476190476,-0.00925925925926,0.0786290322581,62.4962563723,5234.79260389,5157.8616282,76.9309756908,56.3073288039,20.6236468868,5138,5096.9,106.191058407,0.0175534454199,0.136614066311,-0.533923047927,,,,,"2025-11-21T06:50:18.000+09:00",0,4582,0,0.00560747663551,0.0205607476636,0.00934579439252,1,0,0.0190476190476,0.041261191125,0.0496576350331,0.0143796216244,0.0105247343559,0.00385488726857,0.019848795964,18.9536131091,"test",5126.91666667,0.0435121824358,1.04126119112,1.04351218244,43819.8,64141.75,0.496540864569,-4326231,0.281171000168,5488.96153635,4787.03846365,0.802027399074,-11779,10301,-60528,-2219,-1236,31075,14290,-7857,12121,,,,,,,,,,,,,,,0.0191728739716,0.0236652435385,-0.000125254923945,-0.00461762449092,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-11-21T00:00:00.000+09:00",5310,5390,5280,5380,55334,0.00560747663551,-0.00185528756957,0.0868686868687,63.8843094727,5257.13220329,5174.31632241,82.8158808848,61.6090392201,21.2068416647,5159.5,5100.5,106.463125664,0.0175025846863,0.137579656167,-0.160299921382,,,,,"2025-11-24T06:50:18.000+09:00",0,18568,0,-0.00185873605948,-0.00371747211896,0.00371747211896,0,-0.00747663551402,0.0205607476636,0.0427366992926,0.0547985491618,0.0153932864098,0.0114514942788,0.00394179213099,0.0197886850676,19.5115864833,"test",5127.41666667,0.0492613239286,1.04273669929,1.04926132393,45574,64989.4,0.851431156466,-4270897,0.349603935411,5514.421118,4804.578882,0.81063240368,-19468,-15099,-78513,7284,-18540,40064,12471,33924,21211,,,,,,,,,,,,,,,-0.037851604929,-0.0313810345987,0.0434590815645,0.0369885112343,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-11-24T00:00:00.000+09:00",5370,5430,5330,5370,43394,-0.00185873605948,0.0209125475285,0.0697211155378,63.0466701786,5274.49647971,5188.81140964,85.6850700723,66.4242453906,19.2608246818,5177,5102.5,106.001473831,0.0174009862069,0.13913783988,-0.375208106065,,,,,"2025-11-25T06:50:18.000+09:00",0,3345,0,-0.0167597765363,-0.00558659217877,0.00186219739292,0,-0.00185873605948,0.0185873605948,0.0372802781534,0.0524252817246,0.0159562514101,0.0123695056593,0.0035867457508,0.0197395668214,19.2666596535,"test",5128.25,0.0471408375177,1.03728027815,1.04714083752,45131,65833.35,0.659149200215,-4314291,0.292026761512,5537.15829853,4816.84170147,0.767937738472,-24171,-32633,-96311,10402,9019,48631,14942,25079,31622,,,,,,,,,,,,,,,-0.00186854767132,-0.0086926326755,9.81161184299e-06,0.00683389661602,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-11-25T00:00:00.000+09:00",5370,5370,5270,5280,17930,-0.0167597765363,0.019305019305,0.0517928286853,55.9378751041,5275.34317514,5195.56612003,79.7770551045,69.0948073333,10.6822477711,5190,5103.1,105.572797128,0.0179455967684,0.136912761107,-0.789601025502,,,,,"2025-11-26T06:50:18.000+09:00",0,-5430,0,-0.00378787878788,0.00757575757576,0.0170454545455,1,0,0.0186219739292,0.0173410404624,0.0346652035038,0.0151092907395,0.0130861377525,0.00202315298696,0.019994847941,18.3659119539,"test",5127.58333333,0.0297248541386,1.01734104046,1.02972485414,40607.6,65399.7,0.274160279023,-4332221,0.280255108204,5545.28861507,4834.71138493,0.626657590733,-57462,-60353,-151180,30426,32507,77164,18856,19960,43607,,,,,,,,,,,,,,,0.00304727435349,-0.000478725888562,-0.0198070508898,-0.0162810506478,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-11-26T00:00:00.000+09:00",5290,5350,5260,5260,25242,-0.00378787878788,0.00190476190476,0.0457256461233,54.4681087334,5272.98268666,5200.33900003,72.6436866242,69.8045831915,2.83910343268,5201.5,5103.1,104.460454476,0.0180009164316,0.134059786951,-0.670116482243,,,,,"2025-11-27T06:50:18.000+09:00",0,1939,0,0.0380228136882,0.0228136882129,0.0152091254753,1,0.00189393939394,0.0170454545455,0.0112467557435,0.0307460171268,0.0138105868107,0.0132708333064,0.000539753504311,0.0198594019917,18.7041508661,"test",5127.41666667,0.0258577256253,1.01124675574,1.02585772563,34749.8,65488,0.385444661617,-4357463,0.242681101881,5550.15599091,4852.84400909,0.583893582105,-46103,-65997,-152319,28452,32819,79137,9426,24946,42721,,,,,,,,,,,,,,,0.0267226228556,0.0248706236931,-0.0305105016435,-0.028658502481,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-11-27T00:00:00.000+09:00",5280,5460,5270,5460,139513,0.0380228136882,0.0205607476636,0.0854870775348,64.510315572,5301.75458102,5219.57314818,82.1814328391,72.279953121,9.90147971805,5223,5107.1,111.284707728,0.019585387327,0.136566218005,1.11340901909,,,,,"2025-11-28T06:50:18.000+09:00",0,15185,0,-0.018315018315,-0.0128205128205,-0.014652014652,0,0.00380228136882,0.0361216730038,0.0453762205629,0.0690998805584,0.015051544476,0.0132380866522,0.00181345782382,0.0203818146022,20.4511171359,"test",5130.08333333,0.0643101963906,1.04537622056,1.06431019639,56282.6,71056.95,1.96339696539,-4217950,0.321831291661,5579.64267832,4866.35732168,0.832265337839,-34693,-55547,-145854,17222,28460,77235,8222,19011,38314,,,,,,,,,,,,,,,0.00657431321907,0.0031231477682,0.0314485004691,0.03489966592,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-11-28T00:00:00.000+09:00",5410,5450,5360,5360,52444,-0.018315018315,-0.00371747211896,0.0698602794411,57.6623650876,5310.71541471,5229.9751372,80.740277505,73.9720179978,6.76825950717,5240.5,5110.5,110.478657176,0.0201300626429,0.132562026209,-0.332715200923,,,,,"2025-12-01T06:50:18.000+09:00",0,-6222,0,-0.00373134328358,-0.00186567164179,-0.0503731343284,0,-0.00915750915751,0.0164835164835,0.0228031676367,0.0488210546913,0.0150634846091,0.0138007496265,0.00126273498268,0.0206116897717,19.4542204702,"test",5132.25,0.0443762482342,1.02280316764,1.04437624823,55704.6,72605.95,0.722309948427,-4270394,0.293630893887,5587.84564917,4893.15435083,0.672018852524,338,-40547,-148372,-530,24693,80390,89,7578,37472,,,,,,,,,,,,,,,-0.0151295113258,0.0370542917528,-0.0031855069892,-0.0553693100679,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-12-01T00:00:00.000+09:00",5380,5430,5340,5340,45095,-0.00373134328358,-0.00558659217877,0.068,56.3734603564,5315.22073552,5238.12512704,77.0956084825,74.5967360947,2.49887238775,5257.5,5113.5,109.015895949,0.0201576405722,0.126112878825,-0.456893089116,,,,,"2025-12-02T06:50:18.000+09:00",0,-1386,0,-0.00374531835206,0.00561797752809,-0.0580524344569,1,0.00373134328358,0.0167910447761,0.0156918687589,0.0442945145204,0.0144373798656,0.013969426235,0.000467953630665,0.0204149617882,19.2995075907,"test",5133.91666667,0.0401415423572,1.01569186876,1.04014154236,56044.8,72750.3,0.619859986832,-4315489,0.291064091832,5589.01923021,4925.98076979,0.624427171159,-34714,-76540,-195386,4906,27323,97354,30044,40048,67810,,,,,,,,,,,,,,,-0.00158407167542,0.0106391138089,-0.00214727160816,-0.0143704570925,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-12-02T00:00:00.000+09:00",5340,5410,5300,5320,76569,-0.00374531835206,0.00757575757576,0.0682730923695,55.048334186,5315.95600698,5244.18993244,71.7660745363,74.0306037831,-2.26452924676,5274.5,5116.1,109.086189096,0.0201529813887,0.116335007304,0.0347174516548,,,,,"2025-12-03T06:50:18.000+09:00",0,24838,0,0.0112781954887,0.0131578947368,-0.0789473684211,1,0,0.0205992509363,0.00862641008626,0.0398545767284,0.0134898636346,0.0139155270269,-0.000425663392247,0.0205049227624,19.8251761589,"test",5135.25,0.0359768268341,1.00862641009,1.03597682683,67772.6,74481.9,1.02802157303,-4392058,0.261048657459,5581.30449801,4967.69550199,0.574151455234,-21809,-19894,-176434,1877,-89,90921,20012,20167,55293,,,,,,,,,,,,,,,0.0190186130391,0.00654827728268,-0.0227639313911,-0.0102935956347,,,0,1,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-12-03T00:00:00.000+09:00",5360,5390,5320,5380,33142,0.0112781954887,0.0228136882129,0.110423116615,58.2211506475,5325.80892898,5254.24993745,71.5589915353,73.5362813335,-1.9772897982,5301.25,5120.1,106.294318446,0.0189369634107,0.0897542722875,-0.623928041888,,,,,"2025-12-04T06:50:18.000+09:00",0,8432,0,0.00185873605948,0,-0.092936802974,0,0.00751879699248,0.0131578947368,0.0148549870314,0.0507607273295,0.0133009277947,0.0136684537795,-0.000367525984795,0.0197573082613,18.999000298,"test",5137.25,0.0472529076841,1.01485498703,1.04725290768,69352.6,70723.75,0.468612029198,-4358916,0.37492002333,5539.15491798,5063.34508202,0.665507297344,-5477,79,-166099,559,-3200,101776,5205,3357,34106,,,,,,,,,,,,,,,0.0103556257556,0.00386678442946,0.000922569733076,0.00741141105926,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-12-04T00:00:00.000+09:00",5380,5400,5350,5390,23937,0.00185873605948,-0.0128205128205,0.0812437311936,58.7438135475,5335.68447837,5264.30549764,71.3789807336,73.1048212135,-1.72584047996,5321.5,5123.7,102.2732957,0.0181625980126,0.0718334474244,-0.746496660127,,,,,"2025-12-05T06:50:18.000+09:00",0,1404,0,-0.00742115027829,0,-0.0881261595547,0,0,0.0092936802974,0.0128723104388,0.0519741592989,0.0132428535684,0.0135630466073,-0.000320193038953,0.0189746374211,18.6754813296,"test",5139.75,0.0486891385768,1.01287231044,1.04868913858,46237.4,69430.65,0.344761283381,-4334979,0.363278321606,5512.63084523,5130.36915477,0.679196612446,36444,-5403,-166136,16991,27092,126011,-53437,-21611,9908,,,,,,,,,,,,,,,-0.00192998538265,-0.0023390306971,0.00378872144213,0.00419776675658,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-12-05T00:00:00.000+09:00",5400,5400,5320,5350,24992,-0.00742115027829,-0.00186567164179,0.0657370517928,55.7399746245,5337.88686631,5270.65323855,67.2336277609,71.930582523,-4.69695476212,5338,5126.9,100.682346007,0.0183175763331,0.0494567253653,-0.703485723127,,,,,"2025-12-08T06:50:18.000+09:00",0,-385,0,0.00373831775701,0.00934579439252,-0.0869158878505,1,0.00185528756957,0.0148423005566,0.00224803297115,0.0435155747138,0.0125670332263,0.0134449686959,-0.000877935469555,0.0188191300948,18.7111629,"test",5142.25,0.0404006028489,1.00224803297,1.04040060285,40747,68289.8,0.365969734865,-4359971,0.316044270155,5470,5206,0.545454545455,10371,-9861,-177521,32310,32751,148760,-37683,-17605,4356,,,,,,,,,,,,,,,0.0177584268129,-0.00547411892496,-0.0251795770912,-0.00194703135333,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-12-08T00:00:00.000+09:00",5350,5380,5300,5370,33526,0.00373831775701,0.00561797752809,0.0151228733459,56.9259745234,5342.82734842,5278.01225792,64.8150905001,70.5074841184,-5.69239361832,5342,5131.1,99.205035578,0.0142166651315,0.048963782027,-0.566035178633,,,,,"2025-12-09T06:50:18.000+09:00",0,-2774,0,0.00372439478585,0.0186219739292,-0.118249534451,1,0,0.014953271028,0.00524148259079,0.0465592173218,0.0120698492551,0.0131298853107,-0.00106003605555,0.0184739358618,19.0086597292,"test",5143.91666667,0.043951593306,1.00524148259,1.04395159331,38433.2,56354.85,0.594908867648,-4326445,0.171194670911,5472.78226179,5211.21773821,0.607048156286,-5464,29329,-157973,35017,26911,130668,-24555,-51242,4240,,,,,,,,,,,,,,,0.0133656906623,0.00329822436577,-0.0096273729053,0.000440093391242,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-12-09T00:00:00.000+09:00",5370,5440,5340,5390,40618,0.00372439478585,0.0131578947368,0.0112570356473,58.134116401,5350.08467943,5286.30764622,63.7770332103,69.1613939368,-5.38436072649,5345,5137.3,99.261818751,0.0141505537715,0.049499556802,-0.306327881255,,,,,"2025-12-10T06:50:18.000+09:00",0,4745,0,-0.00185528756957,0.00927643784787,-0.11038961039,1,0,0.0186219739292,0.00841908325538,0.0491892628423,0.0118324736939,0.0128314274465,-0.000998953752595,0.0184159218462,19.2042672656,"test",5146.25,0.0473645858635,1.00841908326,1.04736458586,31243,49297.8,0.823931291052,-4285827,0.0525500123738,5477.28756555,5212.71243445,0.670084012854,-6777,9629,-149500,10822,36037,129513,954,-40669,872,,,,,,,,,,,,,,,-0.00271971310637,0.00383707520021,0.00644410789222,-0.00011268041436,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-12-10T00:00:00.000+09:00",5400,5420,5370,5380,28941,-0.00185528756957,0,-0.00738007380074,57.269191859,5354.68703644,5293.24782057,61.4392158669,67.6169583228,-6.17774245591,5343,5143.9,95.7431174116,0.0136569349027,0.0482337673003,-0.648807050627,,,,,"2025-12-11T06:50:18.000+09:00",0,3121,0,0.00185873605948,0.0092936802974,-0.123605947955,1,0.00185528756957,0.00927643784787,0.00692494853079,0.0458990260308,0.0114199285998,0.0125682078667,-0.0011482792669,0.017796118478,18.8634582134,"test",5148.25,0.04501529646,1.00692494853,1.04501529646,30402.8,45423.15,0.637142074031,-4314768,-0.0919828325424,5471.85650934,5214.14349066,0.643570550641,2825,-1559,-68373,5186,37378,85691,-8012,-30822,-22248,,,,,,,,,,,,,,,-0.00206344800956,0.0039190422505,0.000208160439984,-0.00577432982007,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-12-11T00:00:00.000+09:00",5410,5420,5360,5390,50558,0.00185873605948,0,-0.00185185185185,57.943051714,5360.11980007,5300.41464868,59.7051513857,66.0345969354,-6.32944554969,5342.5,5151.1,93.1900375965,0.0136411470262,0.0479337244886,0.198327515787,,,,,"2025-12-12T06:50:18.000+09:00",0,25804,0,0.00185528756957,0.00185528756957,-0.133580705009,1,0.00557620817844,0.0111524163569,0.00889096864764,0.0463784434393,0.0110770225205,0.0122513166856,-0.00117429416506,0.0172894318361,19.4231771386,"test",5150.41666667,0.0465172720654,1.00889096865,1.04651727207,35727,45516.7,1.11075715067,-4264210,0.0172266442866,5470.54296154,5214.45703846,0.685484619493,-2775,-9890,-60539,5756,15676,69992,-2982,-787,-11244,,,,,,,,,,,,,,,-0.00589600967352,-0.000385026737968,0.007754745733,0.00224376279745,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-12-12T00:00:00.000+09:00",5400,5430,5360,5400,34617,0.00185528756957,0.00934579439252,0.00185528756957,58.6453752866,5366.25521544,5307.79134137,58.4638740698,64.5204523623,-6.05657829245,5343,5158.9,91.5336063396,0.0136399139946,0.0482337673003,-0.403579129012,,,,,"2025-12-15T06:50:18.000+09:00",0,13568,0,0.012962962963,0,-0.112037037037,0,0.00185528756957,0.012987012987,0.0106681639528,0.0467347690399,0.0108266433463,0.0119482319189,-0.00112158857268,0.0169506678407,19.0462544078,"test",5153.91666667,0.0477468591848,1.01066816395,1.04774685918,37652,44919.4,0.770646981037,-4229593,0.10781755767,5471.85650934,5214.14349066,0.72117625369,-7679,-8421,-73928,7999,11726,50630,-501,-3487,20410,,,,,,,,,,,,,,,0.013754616092,0.00288881280493,-0.0118993285224,-0.00103352523536,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-12-15T00:00:00.000+09:00",5390,5510,5380,5470,81401,0.012962962963,0.0186219739292,0.0399239543726,63.2693062683,5382.21595153,5319.80679757,62.4091539611,64.098192682,-1.6890387209,5353.5,5168.3,94.2812058868,0.0126980057621,0.050137318378,1.29742861373,,,,,"2025-12-16T06:50:18.000+09:00",0,15931,0,-0.0054844606947,-0.0164533820841,-0.133455210238,0,-0.00185185185185,0.0240740740741,0.0217614644625,0.058375094325,0.0114093517296,0.0117181339455,-0.000308782215887,0.0172360522645,19.9141767346,"test",5158.58333333,0.0603686412613,1.02176146446,1.06036864126,47227,46709,1.7427262412,-4148192,0.239645464472,5487.70506697,5219.29493303,0.93403726339,-38129,-34224,-114068,32800,35161,98414,5146,-1121,12764,,,,,,,,,,,,,,,-0.0183746244445,0.00158960462586,0.0313375874074,0.0113733583371,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-12-16T00:00:00.000+09:00",5470,5510,5390,5440,39487,-0.0054844606947,0.00927643784787,0.0501930501931,60.1644934574,5391.10580514,5328.70999775,62.3958073921,63.7577156241,-1.36190823195,5366.5,5177.8,96.1182626092,0.0122048328187,0.0421823118014,-0.267977440287,,,,,"2025-12-17T06:50:18.000+09:00",0,747,0,-0.00183823529412,-0.0128676470588,-0.118566176471,0,0,0.0219378427788,0.0136960775179,0.0506392676426,0.0114698175353,0.0117201683132,-0.000250350777932,0.0176687982737,19.1852611273,"test",5162.75,0.0537019999032,1.01369607752,1.0537019999,47000.8,46656,0.846343449931,-4187679,0.24105366941,5479.68568814,5253.31431186,0.824687693325,-46328,-49441,-120059,42886,47740,116195,3257,1516,974,,,,,,,,,,,,,,,-0.0223586328623,-0.0242003344588,0.0168741721676,0.0187158737641,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-12-17T00:00:00.000+09:00",5440,5470,5410,5430,55635,-0.00183823529412,0.0092936802974,0.0342857142857,59.1229865803,5397.08952742,5336.21296088,60.8765665487,63.181485809,-2.30491926033,5375.5,5186.7,93.5383867085,0.0119701282598,0.0382677949336,0.3333560273,,,,,"2025-12-18T06:50:18.000+09:00",0,1228,0,-0.00552486187845,-0.0165745856354,-0.128913443831,0,0,0.0110294117647,0.0101385917589,0.0469084388918,0.0112111540605,0.0116356327457,-0.000424478685143,0.0172262222299,19.5262621948,"test",5166.91666667,0.0509168911182,1.01013859176,1.05091689112,52339.6,46711.2,1.19104197708,-4243314,0.12284634092,5478.35426583,5272.64573417,0.764937966154,-79399,-90645,-158122,56301,62841,129838,428,4953,2434,,,,,,,,,,,,,,,0.0143231152776,-0.0055015227429,-0.0161613505717,0.00366328744878,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-12-18T00:00:00.000+09:00",5450,5450,5370,5400,28426,-0.00552486187845,0.00185528756957,0.00934579439252,55.9915043507,5397.53729244,5340.93792674,56.5993656992,61.865061787,-5.26569608779,5378,5194.9,92.5713590865,0.0113789095955,0.038186679518,-0.674016510758,,,,,"2025-12-19T06:50:18.000+09:00",0,-180,0,0,-0.0037037037037,-0.106481481481,0,0.0036832412523,0.0147329650092,0.00409074005206,0.0394810294712,0.0104813640184,0.0114564929235,-0.000975128905147,0.0171428442753,18.8492137374,"test",5170.08333333,0.0444705920279,1.00409074005,1.04447059203,47913.2,46540.05,0.610785764089,-4271740,0.0585420514159,5480.68398122,5275.31601878,0.607124790731,-53719,-85168,-156008,30619,60024,131252,32,1893,-1494,,,,,,,,,,,,,,,-0.015259798689,-0.0106907262889,0.00973493681054,0.00516586441042,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2025-12-19T00:00:00.000+09:00",5410,5450,5370,5400,53207,0,0,0.00371747211896,55.9915043507,5397.91617052,5345.31289513,52.6032753961,60.0127045089,-7.40942911271,5379,5203.6,91.673404866,0.0113192559823,0.038345783482,0.252321122883,,,,,"2025-12-22T06:50:18.000+09:00",0,14938,0,-0.0037037037037,-0.0574074074074,-0.113888888889,0,0.00185185185185,0.0148148148148,0.00390407138873,0.0377431009301,0.00974134729558,0.0111134637979,-0.00137211650235,0.0169765564567,19.4760994817,"test",5173.58333333,0.0437639933637,1.00390407139,1.04376399336,51631.2,46433.7,1.14587034848,-4271740,-0.000907745882839,5482.13098467,5275.86901533,0.601812273325,-63498,-105260,-164089,12307,52048,121218,28123,30140,16626,,,,,,,,,,,,,,,0.00651894725511,0.0154660335282,-0.00651894725511,-0.0154660335282,,,0,0,-1
"053210","스카이라이프","KOSPI","KRW","1d","2025-12-22T00:00:00.000+09:00",5390,5400,5360,5380,37617,-0.0037037037037,-0.0164533820841,0.00186219739292,53.7887642319,5395.1598366,5347.8823103,47.2775262938,57.4656688658,-10.1881425721,5379.5,5212.3,87.9824473756,0.0113435482896,0.0383115651103,-0.316948210489,,,,,"2025-12-23T06:50:18.000+09:00",0,-7514,0,-0.00185873605948,-0.0650557620818,-0.103159851301,0,-0.00185185185185,0.00740740740741,9.29454410261e-05,0.0321738963605,0.00878764429252,0.0106813510903,-0.00189370679778,0.0163536147538,19.125655013,"test",5177.25,0.0391617171278,1.00009294544,1.03916171713,42874.4,46144.85,0.815193894877,-4309357,0.00534620873185,5482.54853226,5276.45146774,0.502426041347,-24157,-76673,-158108,-8631,21410,110805,32184,31991,19676,,,,,,,,,,,,,,,0.0212359005609,0.0151539982737,-0.0249396042646,-0.0188577019774,,,0,0,-1
"053210","스카이라이프","KOSPI","KRW","1d","2025-12-23T00:00:00.000+09:00",5410,5410,5330,5370,52751,-0.00185873605948,-0.0128676470588,0.0170454545455,52.6729712368,5391.2890925,5349.52065769,41.768434817,54.3262220561,-12.557787239,5384,5221.2,87.412272563,0.0106778201882,0.0344007040202,0.186118806457,,,,,"2025-12-24T06:50:18.000+09:00",0,-12351,0,-0.00558659217877,-0.0875232774674,-0.103351955307,0,0.00557620817844,0.0148698884758,-0.00260029717682,0.0284991955872,0.00777810704228,0.010116614908,-0.00233850786574,0.0162778906076,19.4619211995,"test",5182.08333333,0.0362627643322,0.997399702823,1.03626276433,45527.2,47885.9,1.10159775633,-4362108,-0.0312064720513,5476.60669522,5291.39330478,0.424411512762,-34385,-73225,-132931,5032,22170,105858,29249,27885,8899,,,,,,,,,,,,,,,0.00277403657637,-0.0103106098112,-0.00463277263585,0.00845187375174,,,0,1,-1
"053210","스카이라이프","KOSPI","KRW","1d","2025-12-24T00:00:00.000+09:00",5400,5410,5310,5340,70467,-0.00558659217877,-0.0165745856354,0.0152091254753,49.36460437,5383.39846289,5348.81542378,34.5830391037,50.3775854656,-15.7945463619,5388,5229.5,88.3113959514,0.0107244132665,0.0283278159292,0.780360991296,,,,,"2025-12-26T06:50:18.000+09:00",0,-412,0,0.00749063670412,-0.0861423220974,-0.0870786516854,0,0.00558659217877,0.0186219739292,-0.00890868596882,0.0211301271632,0.00647622455126,0.00943400476884,-0.00295778021758,0.0165377145976,19.7458807287,"test",5186.91666667,0.0295133589319,0.991091314031,1.02951335893,48493.6,50147.15,1.40520448321,-4432575,-0.0748915940387,5464.31513611,5311.68486389,0.185514548983,6118,-19743,-111868,3017,-1236,95783,-9238,20474,-2038,,,,,,,,,,,,,,,-0.00211302497741,-0.00474139805994,-0.00347356720136,-0.000845194118829,,,0,0,-1
"053210","스카이라이프","KOSPI","KRW","1d","2025-12-26T00:00:00.000+09:00",5370,5400,5310,5380,92108,0.00749063670412,-0.0037037037037,-0.014652014652,53.5535240551,5382.87562244,5351.12539239,31.7502300508,46.6521143827,-14.9018843318,5384,5238.2,88.4320105263,0.00675867431433,0.0255641166925,2.33277532686,,,,,"2025-12-29T06:50:18.000+09:00",0,-9571,0,-0.0539033457249,-0.0864312267658,-0.100371747212,0,0.00561797752809,0.0168539325843,-0.00074294205052,0.0270703676836,0.00590152974923,0.0086713967254,-0.00276986697618,0.0164371766777,20.0211607358,"test",5192.75,0.0360598911945,0.999257057949,1.03605989119,61230,47776.9,1.92787727961,-4340467,-0.128217820746,5452.81860214,5315.18139786,0.470938090314,26251,3297,-97164,-3910,-13119,89673,-22344,9615,-10890,,,,,,,,,,,,,,,0.00512580866568,0.00488417832168,0.00236482803844,0.00260645838244,,,0,0,-1
"053210","스카이라이프","KOSPI","KRW","1d","2025-12-29T00:00:00.000+09:00",5320,5330,5000,5090,153679,-0.0539033457249,-0.0574074074074,-0.0503731343284,32.5373782735,5337.81783438,5331.78277073,6.03506364128,38.5287042344,-32.4936405931,5370.5,5241.5,109.258295489,0.0129798222319,0.0541960955673,3.37036592532,,,,,"2025-12-30T06:50:18.000+09:00",0,-73878,0,-0.0117878192534,-0.0402750491159,-0.0432220039293,0,-0.0111524163569,0.0613382899628,-0.0522297737641,-0.0289039397119,0.00118567065644,0.0075694900264,-0.00638381936996,0.021465283986,20.4776544012,"test",5194.08333333,-0.0200388262286,0.947770226236,0.979961173771,81324.4,52838.65,2.90845810784,-4494146,-0.211731374666,5516.03006562,5224.96993438,-0.463718386303,53668,43941,-79601,-8485,1378,97903,-26682,-26920,-17872,,,,,,,,,,,,,,,0.0220065477228,0.014048517403,-0.0759098934477,-0.0679518631279,,,0,0,-1
"053210","스카이라이프","KOSPI","KRW","1d","2025-12-30T00:00:00.000+09:00",5090,5090,5000,5030,37658,-0.0117878192534,-0.0650557620818,-0.0580524344569,29.9211189764,5290.46124447,5309.42849142,-18.967246949,27.0295139977,-45.9967609467,5355,5243.6,107.882702954,0.0131360377862,0.0776448940666,-0.492649234707,,,,,"2026-01-02T06:50:18.000+09:00",0,-8117,0,-0.0258449304175,-0.058648111332,-0.0288270377734,0,0,0.0176817288802,-0.0606909430439,-0.0407353726447,-0.00377082444314,0.00537366083453,-0.00914448527768,0.0214478534699,19.0594759624,"test",5194.58333333,-0.0316836448223,0.939309056956,0.968316355178,81332.6,52466.8,0.717749128973,-4531804,-0.206144647663,5562.89420386,5147.10579614,-0.281647573526,54538,58952,-22616,-5815,1580,85062,-22198,-33908,-54280,,,,,,,,,,,,,,,-0.00151401709726,-0.00763465188346,-0.0102738021562,-0.00415316736997,,,0,0,-1
"053210","스카이라이프","KOSPI","KRW","1d","2026-01-02T00:00:00.000+09:00",5030,5040,4855,4900,181118,-0.0258449304175,-0.0875232774674,-0.0789473684211,25.1942235712,5230.39028378,5279.10045502,-48.7101712354,11.8815769511,-60.5917481865,5334,5242.6,113.391081314,0.01405804581,0.107772775207,3.01593887153,,,,,"2026-01-05T06:50:18.000+09:00",0,-25023,0,-0.00408163265306,-0.0214285714286,-0.00510204081633,0,0,0.0367793240557,-0.0813648293963,-0.0653492541869,-0.00994085127254,0.00242481162267,-0.0123656628952,0.0231410370029,20.6038945168,"test",5193.5,-0.0565129488784,0.918635170604,0.943487051122,107006,57694.25,3.13927297781,-4712922,-0.27807277155,5621.42999148,5046.57000852,-0.254966448997,111500,149182,36145,-68624,-86775,19172,-16445,-36079,-47347,,,,,,,,,,,,,,,0.0226521473979,0.0217186942851,-0.0484970778154,-0.0475636247026,,,0,0,-1
"053210","스카이라이프","KOSPI","KRW","1d","2026-01-05T00:00:00.000+09:00",4900,4945,4870,4880,68722,-0.00408163265306,-0.0861423220974,-0.092936802974,24.5516106174,5176.48408628,5249.53745835,-73.0533720725,-5.10541285365,-67.9479592189,5309,5241,110.64886122,0.0136148741103,0.130996338348,0.22785879402,,,,,"2026-01-06T06:50:18.000+09:00",0,-11139,0,0.00717213114754,-0.0338114754098,-0.0184426229508,0,0,0.015306122449,-0.080806178188,-0.0688799847357,-0.0149699532936,-0.00104619115853,-0.013923762135,0.0226739469714,19.6307251617,"test",5191.75,-0.0600471902538,0.919193821812,0.939952809746,106657,59473.25,1.15551109112,-4781644,-0.355393391146,5656.72978015,4961.27021985,-0.116858297009,104115,141938,29991,-84594,-86233,12750,-11704,-29386,-34781,,,,,,,,,,,,,,,0.0343161709938,0.0126167285341,-0.0383978036469,-0.0166983611872,,,0,0,-1
"053210","스카이라이프","KOSPI","KRW","1d","2026-01-06T00:00:00.000+09:00",4875,4980,4865,4915,47422,0.00717213114754,-0.0864312267658,-0.0881261595547,28.0120483984,5136.25576531,5224.75690588,-88.501140568,-21.7845583965,-66.7165821715,5285.25,5240.1,110.959656847,0.0137923159435,0.145771871327,-0.331646836373,,,,,"2026-01-07T06:50:18.000+09:00",0,1872,0,-0.00610376398779,-0.0498474059003,-0.0203458799593,0,-0.00102459016393,0.0235655737705,-0.0700534506409,-0.0620408007481,-0.0180063358226,-0.00443226010102,-0.0135740757216,0.0225757185854,19.2668885719,"test",5190.5,-0.0530777381755,0.929946549359,0.946922261824,97719.8,60647.5,0.781928356486,-4734222,-0.329150418401,5670.47039146,4900.02960854,0.0194309436833,131652,164353,72592,-88716,-83226,-20645,-33643,-45207,-34486,,,,,,,,,,,,,,,0.0152461458389,-0.00159791122715,-0.0080740146914,0.0087700423747,,,0,0,-1
"053210","스카이라이프","KOSPI","KRW","1d","2026-01-07T00:00:00.000+09:00",4890,4935,4830,4885,74260,-0.00610376398779,-0.0402750491159,-0.0869158878505,26.8742751336,5097.60103219,5199.58972767,-101.98869548,-37.8253858132,-64.1633096665,5262,5238.8,110.533967073,0.0137813703553,0.160102300945,0.285040988937,,,,,"2026-01-08T06:50:18.000+09:00",0,90,0,-0.0307062436029,-0.0184237461617,0.00614124872057,0,-0.00508646998983,0.0213631739573,-0.0716457620677,-0.0675345498969,-0.0208779315209,-0.00774317007434,-0.0131347614466,0.0226272194622,19.709252295,"test",5189.16666667,-0.0586157057973,0.928354237932,0.941384294203,81836,63110.9,1.17665886558,-4808482,-0.355335607637,5683.22915379,4840.77084621,0.052500109963,73331,168845,99105,-25395,-103685,-38533,-29056,-38453,-38720,,,,,,,,,,,,,,,0.00565243907829,-0.0089751770453,-0.0117562030661,0.00287141305751,,,0,0,-1
"053210","스카이라이프","KOSPI","KRW","1d","2026-01-08T00:00:00.000+09:00",4900,4900,4720,4735,114750,-0.0307062436029,-0.058648111332,-0.118249534451,22.0514392416,5041.816258,5165.17567377,-123.359415761,-54.9321918027,-68.4272239584,5230.25,5233.1,115.495826567,0.014768772603,0.18203363206,1.18834136356,,,,,"2026-01-09T06:50:18.000+09:00",0,-5979,0,0.012671594509,0.00105596620908,0.0443505807814,1,0.00307062436029,0.0368474923234,-0.0946895463888,-0.0951825877587,-0.0260526749231,-0.0116013076669,-0.0144513672563,0.024391938029,20.1132481354,"test",5185.66666667,-0.0869062158514,0.905310453611,0.913093784149,97254.4,67172.1,1.70829853466,-4923232,-0.444222378041,5706.29070204,4754.20929796,-0.0201761087616,62894,150294,98349,-24568,-104986,-46835,-19436,-26624,-29662,,,,,,,,,,,,,,,0.000287845029509,-0.00351491993793,-0.0309940886324,-0.0271913236649,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2026-01-09T00:00:00.000+09:00",4735,4795,4730,4795,22450,0.012671594509,-0.0214285714286,-0.11038961039,27.6448874762,5003.844526,5137.75525349,-133.910727483,-70.7278989388,-63.1828285441,5200.5,5228.6,111.888981813,0.0151909048316,0.194529398549,-1.07313628419,,,,,"2026-01-12T06:50:18.000+09:00",0,-1082,0,-0.0166840458811,0,0.0396246089677,0,0,0.0137275607181,-0.0779732718008,-0.0829285085874,-0.0279271590162,-0.0147503438871,-0.0131768151291,0.0233345113269,18.4943748898,"test",5183.5,-0.0749493585415,0.922026728199,0.925050641458,65520.8,66263.7,0.338797863687,-4900782,-0.464021025086,5706.32506858,4694.67493142,0.0991697276476,24155,77008,103524,-25726,-40328,-57193,10759,-18003,-24681,,,,,,,,,,,,,,,0.00745765392532,0.00408872317437,0.00521394058366,0.0085828713346,,,0,0,-1
"053210","스카이라이프","KOSPI","KRW","1d","2026-01-12T00:00:00.000+09:00",4815,4815,4660,4715,68479,-0.0166840458811,-0.0338114754098,-0.123605947955,25.062511183,4959.40690662,5106.44004953,-147.033142906,-85.9889477322,-61.0441951739,5167.25,5222.3,114.968340255,0.0153455968218,0.20920021756,0.00597197428098,,,,,"2026-01-13T06:50:18.000+09:00",0,5425,0,-0.00954400848356,0.00318133616119,0.0593849416755,1,0.00417101147028,0.0323253388947,-0.0875223765059,-0.0971411064091,-0.031184123628,-0.0182373165922,-0.0129468070358,0.0243835292162,19.5927866061,"test",5180,-0.0897683397683,0.912477623494,0.910231660232,65472.2,68240.6,1.00349352145,-4969261,-0.479548098932,5707.74491209,4626.75508791,0.0816334345799,12359,77089,108639,-19410,-38501,-63129,10724,-16025,-19984,,,,,,,,,,,,,,,0.00838798862705,0.00199383914254,-0.0250720345082,-0.0186778850237,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2026-01-13T00:00:00.000+09:00",4700,4790,4605,4670,123541,-0.00954400848356,-0.0498474059003,-0.133580705009,23.7202671391,4914.88276714,5074.11115697,-159.228389829,-100.636836152,-58.5915536771,5131.25,5215.1,119.970601665,0.0152375734103,0.222707211756,1.24631131099,,,,,"2026-01-14T06:50:18.000+09:00",0,14735,0,0.0267665952891,0.0331905781585,0.0706638115632,1,-0.00318133616119,0.0392364793213,-0.0898903775883,-0.104523403195,-0.0340960149526,-0.0215496437155,-0.0125463712371,0.0256896363308,20.1732427162,"test",5175.41666667,-0.0976571934627,0.910109622412,0.902342806537,80696,71889.75,1.71847864264,-5092802,-0.576293560626,5702.63319016,4559.86680984,0.0963741951623,19661,38303,120785,-14259,-30529,-66850,1726,8745,-24954,,,,,,,,,,,,,,,0.0146709364101,-0.000873858982323,-0.0242149448936,-0.00867014950124,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2026-01-14T00:00:00.000+09:00",4650,4805,4650,4795,33574,0.0267665952891,-0.0184237461617,-0.112037037037,34.2535007779,4896.4392645,5053.43625645,-156.996991949,-111.908867311,-45.0881246382,5101,5210.8,122.472701546,0.0168458541343,0.225569036425,-0.922219004798,,,,,"2026-01-15T06:50:18.000+09:00",0,1020,0,-0.0114702815433,-0.00208550573514,0.0782064650678,0,-0.00428265524625,0.0331905781585,-0.0599882376005,-0.079795808705,-0.032741812711,-0.023338658459,-0.00940315425196,0.0255417521472,18.8968362304,"test",5173.25,-0.0731165128304,0.9400117624,0.92688348717,72558.8,71837.6,0.467359711349,-5059228,-0.577437859839,5676.3138274,4525.6861726,0.234058191004,15456,19133,126659,281,-14652,-64911,-4640,6413,-28820,,,,,,,,,,,,,,,0.00649101571823,-0.00716558831588,0.0202755795708,0.033932183605,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2026-01-15T00:00:00.000+09:00",4810,4810,4715,4740,32975,-0.0114702815433,0.00105596620908,-0.133455210238,32.1498717334,4872.37168535,5030.21875597,-157.847070626,-121.096507974,-36.7505626516,5064.5,5205.6,120.510365721,0.0163201037064,0.224953839311,-0.86215307762,,,,,"2026-01-16T06:50:18.000+09:00",0,-8720,0,0.0116033755274,0.0179324894515,0.0991561181435,1,0.00312825860271,0.0198123044838,-0.0640734524632,-0.0894421392347,-0.0333010697522,-0.0255477864924,-0.00775328325983,0.0254241277893,18.8672973987,"test",5170.16666667,-0.0832017020728,0.935926547537,0.916798297927,56203.8,69416.3,0.47503252118,-5092203,-0.679963495605,5634.1393596,4494.8606404,0.215170664971,-7989,6206,138779,21770,7837,-74159,-6773,-3362,-31903,,,,,,,,,,,,,,,0.0157629522983,0.00953108747798,-0.0272332338416,-0.0210013690213,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2026-01-16T00:00:00.000+09:00",4780,4795,4725,4795,19216,0.0116033755274,0,-0.118566176471,36.3589428447,4860.46834914,5012.79514442,-152.326795279,-127.342565435,-24.9842298443,5032.25,5201.9,116.902482456,0.0168168692107,0.220086110429,-1.13842552665,,,,,"2026-01-19T06:50:18.000+09:00",0,-1420,0,-0.0135557872784,0.00417101147028,0.0844629822732,1,0.0084388185654,0.0147679324895,-0.0471459088877,-0.0782214190969,-0.0317678405171,-0.0265573650542,-0.00521047546284,0.0243800797613,18.3388275425,"test",5167.58333333,-0.0721001112706,0.952854091112,0.927899888729,55557,68402.75,0.28092437804,-5072987,-0.647128953149,5586.0141646,4478.4858354,0.285784260553,-15289,-1141,151824,23438,18635,-86298,-4424,-6438,-32635,,,,,,,,,,,,,,,0.00900251169868,0.00360612304975,0.00260086382875,0.00799725247768,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2026-01-19T00:00:00.000+09:00",4795,4800,4695,4730,54826,-0.0135557872784,0.00318133616119,-0.128913443831,33.6983434219,4840.39629543,4991.84735594,-151.451060518,-132.164264452,-19.2867960662,4997.25,5199.6,116.052305137,0.0168606177396,0.214924074082,-0.313207920274,,,,,"2026-01-20T06:50:18.000+09:00",0,-8500,0,0.0200845665962,0.0306553911205,0.107822410148,1,0,0.021897810219,-0.0534794136775,-0.0903146395877,-0.0320192516951,-0.027941704958,-0.00407754673703,0.024535371065,19.3736002983,"test",5163.75,-0.0839990317115,0.946520586322,0.916000968289,52826.4,68362.3,0.801991741062,-5127813,-0.646920159211,5534.2646646,4460.2353354,0.251170668498,-2420,4354,203638,10022,14780,-111190,-7643,-11954,-36891,,,,,,,,,,,,,,,0.0132045926862,0.0144250411171,-0.0267603799647,-0.0279808283955,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2026-01-20T00:00:00.000+09:00",4730,4860,4725,4825,97320,0.0200845665962,0.0331905781585,-0.106481481481,40.5460322982,4838.02763459,4979.48829254,-141.460657949,-134.023543151,-7.4371147982,4968.5,5196.4,117.405711913,0.017847292198,0.204689049368,0.598340805941,,,,,"2026-01-21T06:50:18.000+09:00",0,31398,0,-0.00829015544041,0.00310880829016,0.0860103626943,1,0,0.0285412262156,-0.0288819563248,-0.0714725579247,-0.0293182710776,-0.0277769001349,-0.00154137094263,0.0243327900338,19.9673258128,"test",5161.5,-0.0651942264845,0.971118043675,0.934805773515,47582.2,71807,1.3552996226,-5030493,-0.52832801816,5476.99877089,4460.00122911,0.358898380671,13575,120,206073,-9859,12237,-114637,-3544,-8632,-35479,,,,,,,,,,,,,,,-0.00385551699812,0.00827171712999,0.0239400835943,0.0118128494662,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2026-01-21T00:00:00.000+09:00",4820,4845,4755,4785,42739,-0.00829015544041,-0.00208550573514,-0.113888888889,38.7321371831,4829.86953696,4965.08175235,-135.212215391,-134.261277599,-0.950937791586,4937.75,5191.7,115.448161062,0.0178120880499,0.191823040534,-0.664942020909,,,,,"2026-01-22T06:50:18.000+09:00",0,3550,0,0.00835945663532,0.0177638453501,0.0950888192268,1,-0.00103626943005,0.0186528497409,-0.0309351425244,-0.0783365756881,-0.0282575162781,-0.0280587831973,-0.000198733080791,0.0241270974007,19.1361084401,"test",5158.75,-0.0724497213472,0.969064857476,0.927550278653,49415.2,71283.6,0.599562872807,-5073232,-0.562185411511,5411.3371092,4464.1628908,0.338730830049,30224,13627,245546,-19718,-1364,-118323,-10506,-12304,-71264,,,,,,,,,,,,,,,0.00494908662948,-0.0256869834182,-0.0132392420699,0.0173968279778,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2026-01-22T00:00:00.000+09:00",4790,4835,4790,4825,42527,0.00835945663532,0.0179324894515,-0.103159851301,41.5482250171,4829.12037743,4954.70532625,-125.584948823,-132.526011844,6.94106302077,4910,5182.4,110.773292415,0.018077384166,0.175024819477,-0.678437402632,,,,,"2026-01-23T06:50:18.000+09:00",0,21616,0,-0.0020725388601,0.0124352331606,0.0777202072539,1,0.00104493207941,0.00940438871473,-0.0173116089613,-0.0689641864773,-0.026027968668,-0.0274665309521,0.0014385622841,0.0229581953192,19.139460466,"test",5155.5,-0.0641062942489,0.982688391039,0.935893705751,51325.6,71529.1,0.594541242655,-5030705,-0.504233941151,5339.68593182,4480.31406818,0.401090548112,-17953,-5610,209842,20802,13812,-81757,-5491,-10672,-74566,,,,,,,,,,,,,,,0.00867629477406,0.0200359511821,-0.000316838138741,-0.0116764945468,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2026-01-23T00:00:00.000+09:00",4825,4840,4795,4815,43389,-0.0020725388601,0.00417101147028,-0.103351955307,41.0403588216,4826.94801167,4944.35678357,-117.408771896,-129.502563854,12.0937919582,4882.25,5172.1,106.0752001,0.0180754307242,0.153841337883,-0.64350577213,,,,,"2026-01-26T06:50:18.000+09:00",0,1447,0,0.01246105919,0.01246105919,0.0820353063344,1,0,0.00932642487047,-0.0137743868094,-0.0690435219737,-0.0243839609338,-0.0268956518908,0.00251169095705,0.0220301557839,19.1574525608,"test",5152.08333333,-0.0654266073595,0.986225613191,0.934573392641,56160.2,71061,0.610588086292,-5074094,-0.500968182266,5257.79593594,4506.70406406,0.410463682915,-22962,-7553,217496,25227,14026,-94442,-5486,-9694,-70214,,,,,,,,,,,,,,,0.00757996417992,0.0243005101252,-0.00965250304003,-0.0263730489853,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2026-01-26T00:00:00.000+09:00",4815,4875,4815,4875,60394,0.01246105919,0.0306553911205,-0.0870786516854,45.356275559,4834.34062526,4939.21924404,-104.878618784,-124.57777484,19.6991560566,4859,5161.2,102.784114378,0.0184832054515,0.128178513269,-0.23600080407,,,,,"2026-01-27T06:50:18.000+09:00",0,9617,0,-0.00717948717949,-0.0174358974359,0.0687179487179,0,0,0.01246105919,0.00329285861288,-0.0554522204139,-0.0215135628274,-0.0255544153518,0.00404085252443,0.0210839208981,19.5005204281,"test",5149.5,-0.0533061462278,1.00329285861,0.946693853772,57273.8,70557.35,0.855956183162,-5013700,-0.411810392539,5170.40969799,4547.59030201,0.525689630258,-61387,-45340,178041,57218,45832,-64122,-358,-5019,-62384,,,,,,,,,,,,,,,-0.00811211065175,0.0709104262876,0.0205731698418,-0.0584493670975,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2026-01-27T00:00:00.000+09:00",4870,4870,4825,4840,64889,-0.00717948717949,0.00310880829016,-0.100371747212,43.3622465256,4835.2112983,4931.86967041,-96.6583721138,-118.993894295,22.3355221811,4832,5150,99.013820494,0.0182879523409,0.0826198754167,-0.100660024913,,,,,"2026-01-28T06:50:18.000+09:00",0,-11952,0,0.00619834710744,-0.0051652892562,0.0537190082645,0,-0.00102564102564,0.00923076923077,0.00165562913907,-0.0601941747573,-0.01997073804,-0.0245855153502,0.00461477731014,0.0204574009285,19.5651033997,"test",5146.33333333,-0.0595245806076,1.00165562914,0.940475419392,50787.6,69196.4,0.937751096878,-5078589,-0.533352891191,5031.60961901,4632.39038099,0.520039114447,-37825,-57010,145766,26279,49950,-51568,1661,-5467,-50561,,,,,,,,,,,,,,,0.0273275160165,0.0170798846309,-0.034507003196,-0.0242593718104,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2026-01-28T00:00:00.000+09:00",4850,4880,4790,4870,101728,0.00619834710744,0.0177638453501,-0.0432220039293,45.5710737811,4840.56340625,4927.28673186,-86.7233256105,-112.539780558,25.8164549475,4821,5139.6,98.369976173,0.0145857671631,0.067323668202,0.900919066717,,,,,"2026-01-29T06:50:18.000+09:00",0,-43252,0,0.00308008213552,0.00924024640657,0.0287474332649,1,0.00206611570248,0.0185950413223,0.0101638664178,-0.0524554440034,-0.0178076643964,-0.0231087845088,0.00530112011241,0.0201991737522,20.0209070818,"test",5144,-0.053265940902,1.01016386642,0.946734059098,62585.4,66598.85,1.52747382275,-4976861,-0.362404906391,4983.2837022,4658.7162978,0.650970181649,-39423,-77200,124405,34857,68601,-51100,-5940,-5128,-49472,,,,,,,,,,,,,,,0.0169051201117,0.047044587517,-0.0107067730043,-0.0408462404095,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2026-01-29T00:00:00.000+09:00",4865,4910,4800,4885,68267,0.00308008213552,0.0124352331606,-0.0288270377734,46.6905493716,4847.39980529,4924.15438135,-76.754576064,-105.382739659,28.6281635952,4813.75,5132.1,99.2006921607,0.0144513391506,0.0560643163409,0.00358377660611,,,,,"2026-01-30T06:50:18.000+09:00",0,-1652,0,-0.00204708290686,0.0122824974411,-0.00511770726714,1,-0.00102669404517,0.0225872689938,0.0148013502986,-0.0481479316459,-0.0157122980684,-0.0215727205034,0.00586042243504,0.0203072041271,19.6251063338,"test",5142.08333333,-0.0499959484645,1.0148013503,0.950004051536,67733.4,68129.3,1.00202115683,-4908594,-0.276525665169,4948.68980139,4678.81019861,0.764006613558,-3317,-30704,120186,8434,33464,-49873,-14317,-13845,-54503,,,,,,,,,,,,,,,0.00975475795862,0.0272513938881,-0.00667467582309,-0.0241713117525,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2026-01-30T00:00:00.000+09:00",4885,4930,4830,4875,52641,-0.00204708290686,0.01246105919,-0.00510204081633,46.0111249738,4851.64598909,4920.51331607,-68.867326977,-98.0796571227,29.2123301458,4812.5,5126,99.2577855778,0.0133216259419,0.0549216464531,-0.318739336283,,,,,"2026-02-02T06:50:18.000+09:00",0,5000,0,-0.0174358974359,0.0225641025641,0.0338461538462,1,0,0.0204708290686,0.012987012987,-0.0489660554038,-0.0141266311748,-0.0201189040252,0.00599227285042,0.0203605714006,19.3631259501,"test",5140.33333333,-0.0516179236107,1.01298701299,0.948382076389,69583.8,61705.45,0.853101306287,-4961235,-0.201208321145,4944.65521178,4680.34478822,0.73646437836,49213,15165,83479,-35048,-10325,-17992,-16851,-16832,-50967,,,,,,,,,,,,,,,0.000595642805841,-0.0128562963217,-0.0026427257127,0.0108092134149,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2026-02-02T00:00:00.000+09:00",4885,4885,4755,4790,50749,-0.0174358974359,-0.0174358974359,-0.0184426229508,40.6027014507,4842.16199077,4910.84566303,-68.6836722566,-92.2004601495,23.5167878929,4808,5116.8,101.453658036,0.0138262267391,0.0535524326785,-0.353073095932,,,,,"2026-02-03T06:50:18.000+09:00",0,-26510,0,0.00521920668058,0.0427974947808,0.0459290187891,1,0.00205128205128,0.0266666666667,-0.00374376039933,-0.0638680425266,-0.0143389712435,-0.0192485303026,0.00490955905906,0.0211803043918,19.3089328868,"test",5139.41666667,-0.0679876120831,0.996256239601,0.932012387917,67654.8,60806.8,0.834594157232,-5011984,-0.189403158857,4936.74004816,4679.25995184,0.430091683756,56656,40843,76946,-43782,-32399,-10288,-14260,-19030,-52028,,,,,,,,,,,,,,,-0.0525786890643,-0.0444390311804,0.0351427916284,0.0270031337445,,,0,1,1
"053210","스카이라이프","KOSPI","KRW","1d","2026-02-03T00:00:00.000+09:00",4840,4850,4775,4815,58553,0.00521920668058,-0.0051652892562,-0.0203458799593,42.7347863432,4837.98322296,4903.74598428,-65.7627613246,-86.9129203845,21.1501590599,4803,5106.1,99.5641110339,0.013776140672,0.0496100665324,-0.0992081787557,,,,,"2026-02-04T06:50:18.000+09:00",0,-5538,0,0.0207684319834,0.0384215991693,0.0249221183801,1,0.0104384133612,0.0156576200418,0.00249843847595,-0.0570102426509,-0.0136578943561,-0.0180504507548,0.00439255639874,0.0206779046799,19.4571789338,"test",5136.58333333,-0.0626064666851,1.00249843848,0.937393533315,66387.6,61363.35,0.954201489977,-4953431,-0.17861557428,4922.13857478,4683.86142522,0.55036152238,39399,46520,27933,-34069,-26884,4774,-6716,-22222,-27576,,,,,,,,,,,,,,,0.06837021458,0.0418533085691,-0.0631510078994,-0.0366341018886,,,0,0,1
"053210","스카이라이프","KOSPI","KRW","1d","2026-02-04T00:00:00.000+09:00",4805,4930,4795,4915,55414,0.0207684319834,0.00924024640657,0.00614124872057,50.4036679518,4849.83195789,4904.57961508,-54.747657189,-80.4798677454,25.7322105564,4804.5,5096.8,102.09524596,0.0144977763055,0.051572934206,-0.177578390532,,,,,"2026-02-05T06:50:18.000+09:00",0,6461,0,0.00610376398779,0.0518819938962,0.0335707019329,1,-0.00207684319834,0.0280373831776,0.0229992715163,-0.0356694396484,-0.0111388926122,-0.0163743372829,0.00523544467068,0.0207721761872,19.4226345846,"test",5134.83333333,-0.0428121652764,1.02299927152,0.957187834724,57124.8,60421.05,0.917130701966,-4898017,-0.0740925554918,4928.3910812,4680.6089188,0.945956234028,16134,70722,26282,-11362,-56544,-3959,-4784,-15676,-26695,,,,,,,,,,,,,,,0.0156994599174,0.00445675635525,0.00506897206599,0.0163116756281,,,0,0,1
"053210","스카이라이프","KOSPI","KRW","1d","2026-02-05T00:00:00.000+09:00",4915,4980,4890,4945,81917,0.00610376398779,0.0122824974411,0.0443505807814,52.4605130062,4864.47319514,4907.57371766,-43.1005225279,-73.0039987019,29.903476174,4815,5088.3,101.23129982,0.0126492287908,0.0555570112677,0.895316298392,,,,,"2026-02-06T06:50:18.000+09:00",0,15843,0,0.00808897876643,0.0535894843276,0.0313447927199,1,0,0.0183112919634,0.0269989615784,-0.0281626476426,-0.00871598028876,-0.0147631948841,0.00604721459535,0.0204714458686,19.819594065,"test",5129.08333333,-0.0358901038197,1.02699896158,0.96410989618,59854.8,58779.4,1.39363450461,-4816100,0.0911305661507,4948.75350463,4681.24649537,0.985968574665,20332,64492,34384,-16090,-56923,-1810,-4355,-9068,-36947,,,,,,,,,,,,,,,-0.0386382677664,-0.0356872536823,0.0447420317542,0.0417910176701,,,0,0,1
"053210","스카이라이프","KOSPI","KRW","1d","2026-02-06T00:00:00.000+09:00",4985,4990,4880,4985,81970,0.00808897876643,0.0225641025641,0.0396246089677,55.1323430469,4883.0157805,4913.30899784,-30.2932173373,-64.461842429,34.1686250917,4824.5,5082.4,101.857635547,0.0124990216567,0.0631819378384,0.811903617916,,,,,"2026-02-09T06:50:18.000+09:00",0,2918,0,0.00200601805416,0.0431293881645,0.0270812437312,1,0.00808897876643,0.0222446916077,0.0332676961343,-0.0191641744058,-0.00607687408973,-0.0129311619717,0.00685428788199,0.0204328255862,19.8282972905,"test",5123.33333333,-0.0270006506181,1.03326769613,0.972999349382,65720.6,61755.4,1.32733331822,-4734130,0.134929091221,4976.91062955,4672.08937045,1.02653807833,17492,14799,21270,-11182,-3018,19318,-8550,-13921,-46885,,,,,,,,,,,,,,,-0.0144144458195,-0.0249366209255,0.0225034245859,0.0330255996919,,,0,0,1
"053210","스카이라이프","KOSPI","KRW","1d","2026-02-09T00:00:00.000+09:00",5050,5080,4995,4995,61367,0.00200601805416,0.0427974947808,0.0593849416755,55.8011336464,4900.24412196,4919.36018318,-19.1160612211,-55.3926861874,36.2766249663,4838.5,5077.1,101.367804437,0.0117411706781,0.0664724838865,-0.00131992182132,,,,,"2026-02-10T06:50:18.000+09:00",0,-2771,0,0.001001001001,0.049049049049,0.035035035035,1,0.0130391173521,0.0170511534604,0.0323447349385,-0.0161706485986,-0.00382703928351,-0.0110896268644,0.00726258758084,0.0202938547421,19.5408202047,"test",5116.25,-0.0236989982898,1.03234473494,0.97630100171,67844.2,61399.8,0.999465796306,-4672763,0.241448669214,4999.31355664,4677.68644336,0.986588330199,-20269,-6203,-6346,25886,13124,41337,-10374,-11790,-47793,,,,,,,,,,,,,,,0.0410481928184,0.043283954958,-0.0390421747643,-0.0412779369039,,,0,0,1
"053210","스카이라이프","KOSPI","KRW","1d","2026-02-10T00:00:00.000+09:00",5000,5070,5000,5000,53829,0.001001001001,0.0384215991693,0.0706638115632,56.153059162,4915.59118012,4925.33350295,-9.74232282561,-46.2626135151,36.5202906895,4855,5067.9,99.484389834,0.0113997538125,0.0642293076815,-0.200495850285,,,,,"2026-02-11T06:50:18.000+09:00",0,7088,0,0.034,0.048,0.034,1,0.001001001001,0.014014014014,0.0298661174047,-0.013398054421,-0.00194846456512,-0.00925252270301,0.00730405813789,0.0198968779668,19.4107608295,"test",5109.58333333,-0.0214466280682,1.0298661174,0.978553371932,66899.4,57914.2,0.929461168418,-4618934,0.409112100314,5010.9166444,4699.0833556,0.964992049312,-29746,-4653,-15023,35657,12803,48106,-10869,-13221,-49542,,,,,,,,,,,,,,,0.000688934020883,-0.0109529510886,0.000312066980118,0.0119539520896,,,0,0,1
"053210","스카이라이프","KOSPI","KRW","1d","2026-02-11T00:00:00.000+09:00",5010,5180,5010,5170,150419,0.034,0.0518819938962,0.0782064650678,66.0507416313,4954.73099856,4943.45694717,11.2740513911,-34.7552805338,46.0293319249,4873.75,5064.1,105.235504846,0.0122180433442,0.0841278876173,3.1044838717,,,,,"2026-02-12T06:50:18.000+09:00",0,164,0,0.00773694390716,0.0135396518375,-0.00773694390716,1,0.002,0.034,0.0607848166196,0.0209119093225,0.00218066758049,-0.00672249139919,0.00890315897968,0.0203550299509,20.4718079811,"test",5105.91666667,0.0125507989098,1.06078481662,1.01255079891,85900.4,63756.45,2.35927502237,-4468515,0.463257442972,5078.75914614,4668.74085386,1.22252873977,-18829,-20164,-13015,20965,29309,40002,-4985,-14122,-47230,,,,,,,,,,,,,,,0.00995908851706,-0.000295911047346,0.0240409114829,0.0342959110473,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2026-02-12T00:00:00.000+09:00",5180,5240,5140,5210,56205,0.00773694390716,0.0535894843276,0.0991561181435,67.8875482538,4994.00315263,4963.20087701,30.8022756191,-21.6437693032,52.4460449224,4897.25,5061.5,104.861540214,0.0117211579638,0.0990760036306,-0.321734493825,,,,,"2026-02-13T06:50:18.000+09:00",0,-10944,0,-0.00191938579655,-0.00191938579655,-0.0115163147793,0,0.00193423597679,0.0193423597679,0.0638623717392,0.0293391287168,0.00591214503246,-0.00415427433843,0.0100664193709,0.0201269750891,19.4950961381,"test",5105.08333333,0.0205514111751,1.06386237174,1.02055141118,80758,64917.95,0.865785195004,-4412310,0.523655629914,5139.84997939,4654.65002061,1.14457960958,-8896,-35431,-7253,9231,38445,28798,-2555,-9990,-43575,,,,,,,,,,,,,,,0.031334450153,0.00997425708827,-0.0235975062459,-0.00223731318111,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2026-02-13T00:00:00.000+09:00",5200,5220,5150,5200,56539,-0.00191938579655,0.0431293881645,0.0844629822732,66.9128562443,5025.6949753,4980.74155279,44.9534225144,-8.32433093972,53.2777534541,4917.5,5059.1,102.371430199,0.0116995898034,0.110229111958,-0.408503835069,,,,,"2026-02-19T06:50:18.000+09:00",0,-5759,0,0.00769230769231,0.00192307692308,-0.00961538461538,1,-0.00191938579655,0.0134357005758,0.0574478901881,0.0278508035026,0.00864488894507,-0.00160083287302,0.0102457218181,0.0196868134998,19.4990998525,"test",5105.41666667,0.0185260752469,1.05744789019,1.01852607525,75671.8,66784.1,0.846593725153,-4468849,0.452306761639,5188.52582903,4646.47417097,1.02116803962,-8406,-30551,-8140,7634,31619,32302,-3295,-7966,-48413,,,,,,,,,,,,,,,-0.00276335637338,-0.0176822174264,0.00084397057683,0.0157628316299,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2026-02-19T00:00:00.000+09:00",5240,5250,5200,5240,43391,0.00769230769231,0.049049049049,0.107822410148,68.8400221185,5058.6649791,4999.94588221,58.7190968908,5.08435462639,53.6347422644,4943,5056.3,98.630613756,0.0109884506137,0.117702628108,-0.895906137152,,,,,"2026-02-20T06:50:18.000+09:00",0,-1124,0,0,-0.00572519083969,-0.013358778626,0,0.00769230769231,0.00961538461538,0.0600849686425,0.0363309139094,0.0112059345212,0.000970296684426,0.0102356378367,0.018822636213,19.242084107,"test",5105.25,0.0263943979237,1.06008496864,1.02639439792,72076.6,66212.35,0.655330916362,-4425458,0.530380661614,5233.90204537,4652.09795463,1.01048111336,-946,-841,-11541,820,4243,30800,-4323,-8071,-43910,,,,,,,,,,,,,,,0.0309133268325,0.0493906408216,-0.0232210191402,-0.0416983331293,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2026-02-20T00:00:00.000+09:00",5240,5270,5220,5240,68999,0,0.048,0.0860103626943,68.8400221185,5086.56267463,5017.72766871,68.8350059107,17.8344848832,51.0005210274,4963.75,5053.3,95.1569984877,0.0104879720049,0.125978930038,0.171736490557,,,,,"2026-02-23T06:50:18.000+09:00",0,1066,0,0,-0.0267175572519,-0.030534351145,0,0,0.00954198473282,0.0556534877865,0.0369461539984,0.0131364515097,0.00340352764947,0.00973292386019,0.0181597325358,19.7059240708,"test",5103.41666667,0.026763116213,1.05565348779,1.02676311621,75110.6,64796.3,1.06486018492,-4425458,0.466874651793,5276.41395699,4651.08604301,0.941768220841,11775,6090,-9053,-10769,-7981,27888,-5243,-4364,-45274,,,,,,,,,,,,,,,0.0231238715928,-0.00578094442195,-0.0231238715928,0.00578094442195,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2026-02-23T00:00:00.000+09:00",5300,5300,5220,5240,55141,0,0.0135396518375,0.0950888192268,68.8400221185,5110.16841699,5034.19228585,75.9761311437,29.4628141353,46.5133170084,4986.5,5051.1,94.0743557386,0.0101448031578,0.129693746594,-0.427097743507,,,,,"2026-02-24T06:50:17.000+09:00",0,-6439,0,-0.00763358778626,-0.043893129771,-0.0229007633588,0,0.0114503816794,0.0152671755725,0.0508372606036,0.0373977945398,0.0144992616687,0.00562267445331,0.00887658721534,0.0179531213242,19.4817256008,"test",5101.08333333,0.0272327773512,1.0508372606,1.02723277735,56055,65416.4,0.842923181343,-4425458,0.495115903657,5309.85893369,4663.14106631,0.891979273781,15027,3305,-23337,-17233,-6579,34787,-648,-3629,-38555,,,,,,,,,,,,,,,0.00646635207187,-0.0017417677643,-0.00646635207187,0.0017417677643,,,0,0,-1
"053210","스카이라이프","KOSPI","KRW","1d","2026-02-24T00:00:00.000+09:00",5250,5250,5170,5200,75935,-0.00763358778626,-0.00191938579655,0.0777202072539,64.1717340905,5123.98866053,5046.47433875,77.5143217834,39.073115665,38.4412061184,5005.25,5047.7,93.0690446144,0.0104431240298,0.130739612123,0.375461808789,,,,,"2026-02-25T06:50:17.000+09:00",0,-9613,0,0.00192307692308,-0.0653846153846,-0.00769230769231,0,0.00190839694656,0.0152671755725,0.0389091453973,0.0301721576163,0.014906600343,0.0075140607048,0.00739253963816,0.0178978931951,19.7940468973,"test",5098.25,0.0199578286667,1.0389091454,1.01995782867,60001,67086.8,1.13189181776,-4501393,0.394497874396,5332.44222179,4678.05777821,0.797607930492,3129,11184,9541,-7850,-12838,2148,2268,-3248,-36151,,,,,,,,,,,,,,,0.0211337834347,0.0112935008116,-0.028767371221,-0.0189270885979,,,0,0,-1
"053210","스카이라이프","KOSPI","KRW","1d","2026-02-25T00:00:00.000+09:00",5200,5240,5160,5210,64705,0.00192307692308,0.00192307692308,0.0820353063344,64.8141399673,5137.2211743,5058.58735069,78.6338236033,46.9852572526,31.6485663507,5025,5044.1,92.1355414277,0.0103667435484,0.129973255717,-0.150260640692,,,,,"2026-02-26T06:50:16.000+09:00",0,8742,0,0,-0.0326295585413,-0.0172744721689,0,0,0.0153846153846,0.036815920398,0.0328899109851,0.0150928644152,0.00901828354177,0.00607458087345,0.0176843649573,19.635928895,"test",5097.08333333,0.0221531921851,1.0368159204,1.02215319219,61634.2,68152.6,0.949413522008,-4436688,0.467631462336,5351.55780499,4698.44219501,0.78325766093,5253,19749,19162,-9962,-25577,-7301,3523,2454,-36265,,,,,,,,,,,,,,,0.019133482086,0.000214592274678,-0.0172104051629,0.0017084846484,,,0,0,-1
"053210","스카이라이프","KOSPI","KRW","1d","2026-02-26T00:00:00.000+09:00",5220,5250,5180,5210,78474,0,-0.00572519083969,0.0687179487179,64.8141399673,5148.41791671,5069.80310249,78.6148142188,53.3111686459,25.3036455729,5041.75,5040.7,90.5544313257,0.0102130149457,0.130282004817,0.409865829486,,,,,"2026-02-27T06:50:17.000+09:00",0,-20707,0,-0.021113243762,-0.0383877159309,-0.0230326295585,0,0.00191938579655,0.0134357005758,0.0333713492339,0.033586605035,0.015089215781,0.0102324699896,0.00485674579135,0.0173808889301,19.8288577759,"test",5096.25,0.0223203335786,1.03337134923,1.02232033358,68650.8,69056.6,1.13637219324,-4436688,0.417781935398,5370.17464889,4713.32535111,0.756147034894,13774,18025,51824,-24066,-31465,-46497,8772,9466,-29425,,,,,,,,,,,,,,,0.0367217523086,0.0196524350998,-0.0367217523086,-0.0196524350998,,,0,0,-1
"053210","스카이라이프","KOSPI","KRW","1d","2026-02-27T00:00:00.000+09:00",5210,5210,5100,5100,98691,-0.021113243762,-0.0267175572519,0.0537190082645,52.7483751785,5140.96900645,5072.03990972,68.9290967327,56.4347542632,12.4943424695,5054.75,5034.9,91.9434005167,0.0113243675617,0.12494871464,1.17239525822,,,,,"2026-03-03T06:50:16.000+09:00",0,-38890,0,-0.0176470588235,-0.0323529411765,-0.0666666666667,0,0,0.021113243762,0.00895197586429,0.0129297503426,0.0135155091633,0.0110656380908,0.00244987107245,0.0180281177484,20.0367448566,"test",5090.25,0.00191542655076,1.00895197586,1.00191542655,74589.2,70746.7,1.39499086176,-4535379,0.383911899778,5370.54225766,4738.95774234,0.571645201714,3655,3064,51021,-15479,-17548,-39610,8525,10520,-29287,,,,,,,,,,,,,,,-0.0100106702266,0.00389681437529,-0.0111025735354,-0.0250100581373,,,0,0,-1
"053210","스카이라이프","KOSPI","KRW","1d","2026-03-03T00:00:00.000+09:00",5080,5170,5010,5010,139752,-0.0176470588235,-0.043893129771,0.0287474332649,45.3153597832,5120.81992853,5067.44436085,53.3755676855,55.8229169477,-2.44734926221,5061.75,5027.1,96.8045861941,0.0121189331988,0.120562031864,2.44281912708,,,,,"2026-03-04T06:50:16.000+09:00",0,24055,0,-0.0299401197605,0.0139720558882,-0.059880239521,1,-0.00392156862745,0.0313725490196,-0.0102237368499,-0.00340156352569,0.0106538059252,0.011142298792,-0.00048849286671,0.0193222726934,20.3668158977,"test",5084.41666667,-0.0146362250668,0.98977626315,0.985363774933,91511.4,72647.9,1.92368946659,-4675131,0.207666016499,5366.8774324,4756.6225676,0.415199365075,18461,23183,77046,-29963,-38307,-72121,8724,11826,-21601,,,,,,,,,,,,,,,-0.0724232198881,-0.0461778366505,0.0547761610646,0.028530777827,,,0,1,-1
"053210","스카이라이프","KOSPI","KRW","1d","2026-03-04T00:00:00.000+09:00",4990,5000,4820,4860,153746,-0.0299401197605,-0.0653846153846,-0.00511770726714,36.1676955212,5080.69378568,5052.0781119,28.6156737859,50.3814683153,-21.7657945294,5060.5,5014.9,103.461401466,0.013907293043,0.121807274094,2.35495579856,,,,,"2026-03-05T06:50:16.000+09:00",0,12716,0,0.037037037037,0.0493827160494,-0.0257201646091,1,-0.00399201596806,0.0359281437126,-0.0396205908507,-0.0308879538974,0.00588799872138,0.0103665572665,-0.00447855854515,0.0212883542111,20.4318508873,"test",5076.41666667,-0.0426317776647,0.960379409149,0.957368222335,107073.6,76921.85,1.99872987974,-4828877,0.0518168764792,5368.70285528,4752.29714472,0.174727218506,57377,72273,112518,-55002,-78617,-109933,1161,8359,-13947,,,,,,,,,,,,,,,-0.120576804543,-0.139984178606,0.0906366847824,0.110044058845,,,0,0,1
"053210","스카이라이프","KOSPI","KRW","1d","2026-03-05T00:00:00.000+09:00",4990,5050,4940,5040,84561,0.037037037037,-0.0326295585413,0.0338461538462,49.3745552521,5074.43320327,5051.18343694,23.2497663286,44.955127918,-21.7053615894,5068.75,5006.9,109.642729933,0.016080924962,0.116995693617,0.187832307772,,,,,"2026-03-06T06:50:16.000+09:00",0,3120,0,-0.00595238095238,0.015873015873,-0.0724206349206,1,0.0267489711934,0.022633744856,-0.00567200986437,0.00661087698975,0.00461304887472,0.00891966823769,-0.00430661936298,0.0217545099073,19.8703898098,"test",5071.75,-0.00626016660916,0.994327990136,0.993739833391,111044.8,78517.85,1.07696530152,-4744316,0.138133558165,5365.26096101,4772.23903899,0.451519498804,52752,50563,54560,-43673,-51259,-48235,4278,11275,-8158,,,,,,,,,,,,,,,0.0962709628274,0.141010179469,-0.0592339257904,-0.103973142432,,,0,0,-1
"053210","스카이라이프","KOSPI","KRW","1d","2026-03-06T00:00:00.000+09:00",4980,5030,4910,5010,74982,-0.00595238095238,-0.0383877159309,0.0459290187891,47.6066456411,5064.52040277,5048.13281198,16.3875907842,39.2416204912,-22.854029707,5079.75,4998.5,111.096820652,0.0155813001325,0.10607434271,-0.150452142607,,,,,"2026-03-09T06:50:16.000+09:00",0,-10629,0,-0.0149700598802,0.0319361277445,-0.063872255489,1,-0.0119047619048,0.0238095238095,-0.0137309906984,0.00230069020706,0.00327097620443,0.00783265878068,-0.00456168257625,0.0221750141021,19.7441945605,"test",5065.58333333,-0.0109727408821,0.986269009302,0.989027259118,110346.4,79729.5,0.940454913175,-4819298,0.120837331226,5349.16557119,4810.33442881,0.370553138982,22724,32133,43114,-24023,-38264,-52362,18619,21673,11278,,,,,,,,,,,,,,,0.000173713712638,0.0342705636818,-0.00612609466502,-0.0402229446342,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2026-03-09T00:00:00.000+09:00",4945,4950,4870,4935,80848,-0.0149700598802,-0.0323529411765,0.0249221183801,43.4208337226,5044.59418696,5039.75260369,4.84158326898,32.3616130468,-27.5200297778,5085.75,4989.2,113.161333462,0.0160119628393,0.0984025555291,0.000120274598362,,,,,"2026-03-10T06:50:16.000+09:00",0,8914,0,0.0293819655522,0.047619047619,-0.06484295846,1,-0.0129740518962,0.0159680638723,-0.029641645775,-0.0108634650846,0.000981070571221,0.00655757103278,-0.00557650046156,0.0229303613905,19.8044340819,"test",5058,-0.0243179122183,0.970358354225,0.975682087782,106777.8,80844.25,1.00004638549,-4900146,0.0329553431444,5335.97539839,4835.52460161,0.1987715856,-24649,43969,48470,20980,-42158,-54884,15992,15826,8761,,,,,,,,,,,,,,,-0.0596253807161,-0.0453722708653,0.0446553208359,0.030402210985,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2026-03-10T00:00:00.000+09:00",4995,5110,4950,5080,128004,0.0293819655522,0.0139720558882,0.0335707019329,52.1757452442,5050.04123512,5042.7338923,7.30734281382,27.3507590002,-20.0434161864,5094,4982.8,117.578381072,0.0166320601489,0.0933376287203,1.35124416727,,,,,"2026-03-11T06:50:16.000+09:00",0,-63717,0,0.00393700787402,0.00984251968504,-0.101377952756,1,0.0121580547112,0.03242147923,-0.00274833137024,0.0195071044393,0.00143845330981,0.0053840076772,-0.00394555436739,0.0231453506048,20.2928833345,"test",5053.5,0.00524389037301,0.99725166863,1.00524389037,104428.2,84473.75,1.51531096938,-4772142,0.0745053936874,5331.73094035,4856.26905965,0.470554947582,-1181,30921,37245,-9195,-30491,-46068,12249,14800,8875,,,,,,,,,,,,,,,0.0534514372976,0.0321152520231,-0.0240694717454,-0.0027332864709,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2026-03-11T00:00:00.000+09:00",5100,5130,5060,5100,59790,0.00393700787402,0.0493827160494,0.0313447927199,53.2502810674,5057.72719894,5046.97582621,10.7513727385,24.0308817479,-13.2795090093,5101.75,4977.2,114.179925281,0.0166106499113,0.0892595797614,-0.721890838027,,,,,"2026-03-12T06:50:16.000+09:00",0,-1844,0,0.00392156862745,0.00980392156863,-0.0901960784314,1,0.00393700787402,0.0137795275591,-0.000343019552114,0.0246725066302,0.00210811230167,0.00471193759762,-0.00260382529594,0.0223882206434,19.5355895239,"test",5049,0.010101010101,0.999656980448,1.0101010101,85637,83367.4,0.71718681403,-4712352,0.0622233630892,5329.44003052,4874.05996948,0.496157056161,9437,-15807,32219,1310,18048,-34962,-2099,18413,13534,,,,,,,,,,,,,,,0.0139826012772,-0.000747134519373,-0.0100455934031,0.00468414239339,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2026-03-12T00:00:00.000+09:00",5080,5140,5060,5120,48955,0.00392156862745,0.015873015873,0.0270812437312,54.3547486513,5067.30762988,5052.38502427,14.9226056113,22.2092265205,-7.28662090924,5108.5,4972.2,111.738502047,0.0165550097288,0.0866640677185,-0.977587840821,,,,,"2026-03-13T06:50:16.000+09:00",0,1208,0,0.009765625,0.005859375,-0.076171875,1,-0.00392156862745,0.0156862745098,0.00225115004404,0.0297252725152,0.00291457140846,0.00433773955479,-0.00142316814634,0.021823926181,19.3395665098,"test",5044.5,0.0149667955199,1.00225115004,1.01496679552,78515.8,81716.65,0.599082316762,-4663397,0.0432794295899,5329.86169497,4887.13830503,0.525975587153,73658,64875,104636,-66853,-65338,-110555,1526,13074,18837,,,,,,,,,,,,,,,-0.00475940070767,0.0101774231855,0.00868096933512,-0.00625585455807,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2026-03-13T00:00:00.000+09:00",5120,5170,5080,5170,51952,0.009765625,0.0319361277445,0.035035035035,57.084439423,5083.10645605,5061.09724469,22.0092113594,22.1692234883,-0.160012128947,5117.25,4968.8,110.185751901,0.0166535867651,0.0846180169408,-0.865157461807,,,,,"2026-03-16T06:50:16.000+09:00",0,28988,0,0,0,-0.0570599613153,0,0,0.017578125,0.010308271044,0.0404926742876,0.0042571008432,0.00428805096486,-3.09501216531e-05,0.0213125245456,19.4087034656,"test",5041,0.0255901606824,1.01030827104,1.02559016068,73909.8,81245.9,0.639441497971,-4611445,0.0377360580657,5333.7557736,4900.7442264,0.621821231656,67575,75772,125089,-58296,-64764,-130250,1050,-2769,20299,,,,,,,,,,,,,,,-0.0171960775534,0.00397074190178,0.0269617025534,0.00579488309822,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2026-03-16T00:00:00.000+09:00",5170,5170,5110,5170,27561,0,0.047619047619,0.034,57.084439423,5096.47469358,5069.16411545,27.3105781265,23.197494416,4.11308371058,5125.75,4964.6,106.601055336,0.0166575999699,0.0822107480334,-1.48053913569,,,,,"2026-03-17T06:50:16.000+09:00",0,-772,0,-0.00773694390716,-0.0174081237911,-0.0560928433269,0,0,0.0116054158607,0.00863288299273,0.0413729202756,0.00528251027592,0.00448694282707,0.000795567448855,0.0206191596395,18.7747849835,"test",5037.33333333,0.0263366860773,1.00863288299,1.02633668608,63252.4,79932.5,0.344803427892,-4611445,0.00468457761236,5336.44587087,4915.05412913,0.605009177015,65210,74052,127175,-57572,-60504,-128191,-8150,-5729,16253,,,,,,,,,,,,,,,0.0114101078138,-0.0127237718568,-0.0114101078138,0.0127237718568,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2026-03-17T00:00:00.000+09:00",5180,5190,5090,5130,58048,-0.00773694390716,0.00984251968504,-0.00773694390716,54.0835997524,5101.63243303,5073.67047727,27.9619557575,24.1503866843,3.81156907323,5123.75,4965.4,106.129551384,0.0150290458001,0.081867753807,-0.544511171372,,,,,"2026-03-18T06:50:16.000+09:00",0,-4249,0,0.00389863547758,-0.00194931773879,-0.0604288499025,0,0.00193423597679,0.0193423597679,0.00121980970969,0.0331493938051,0.00545067363694,0.00470767771623,0.000742995920708,0.0206880217122,19.511886475,"test",5032.83333333,0.0193065536312,1.00121980971,1.01930655363,49261.2,75313.95,0.770746986448,-4669493,-0.133426808712,5333.48495178,4914.01504822,0.514899757877,-28282,37774,95183,35463,-20680,-96057,-7693,-6868,16129,,,,,,,,,,,,,,,0.0163301710857,-0.00118598951058,-0.0240671149929,-0.00655095439658,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2026-03-18T00:00:00.000+09:00",5160,5190,5110,5150,28996,0.00389863547758,0.00980392156863,-0.0115163147793,55.3475359993,5109.07359718,5079.32451599,29.7490811862,25.2701255846,4.47895560157,5120.75,4967.8,104.263154856,0.0149497978084,0.080614885005,-1.36008658023,,,,,"2026-03-19T06:50:16.000+09:00",0,3362,0,0,0.00194174757282,-0.0660194174757,1,0.00584795321637,0.0155945419103,0.00571205389835,0.0366761946938,0.00577652061868,0.00490682050187,0.000869700116809,0.0202452727876,18.8216651688,"test",5027.5,0.0243659870711,1.0057120539,1.02436598707,43102.4,73953.5,0.392084215081,-4640497,-0.154277349956,5327.15433619,4914.34566381,0.570856069546,-29434,36901,104551,32855,-33219,-106626,-3960,-4630,18894,,,,,,,,,,,,,,,0.0504478342269,0.0241349587489,-0.0465491987493,-0.0202363232713,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2026-03-19T00:00:00.000+09:00",5130,5170,5100,5150,51501,0,0.005859375,-0.00961538461538,55.3475359993,5115.36996684,5084.55973703,30.8102298134,26.3781464304,4.43208338303,5118.25,4972.8,101.815786652,0.0149463315542,0.0795966170751,-0.668582324752,,,,,"2026-03-20T06:50:16.000+09:00",0,11807,0,0.00388349514563,-0.00582524271845,-0.0252427184466,0,-0.00388349514563,0.0135922330097,0.00620329214087,0.0356338481338,0.00598256889581,0.00512197018066,0.000860598715152,0.0197700556606,19.3961085014,"test",5022.66666667,0.0253517387842,1.00620329214,1.02535173878,43611.6,73701.6,0.698777231431,-4640497,-0.116447946856,5321.94769267,4914.55230733,0.577934117916,-23313,-22919,112268,16596,22945,-119229,6281,-974,25829,,,,,,,,,,,,,,,-0.0273095663651,-0.017949466669,0.0273095663651,0.017949466669,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2026-03-20T00:00:00.000+09:00",5130,5210,5130,5170,70522,0.00388349514563,0,-0.013358778626,56.7289508721,5123.77458733,5090.8886454,32.8859419309,27.6797055305,5.2062364004,5114.75,4978.6,100.257516177,0.0148664199201,0.0772360400079,-0.139634482827,,,,,"2026-03-23T06:50:16.000+09:00",0,390,0,-0.0174081237911,-0.0154738878143,-0.0309477756286,0,-0.00388349514563,0.0155339805825,0.0108020919889,0.0384445426425,0.00636091720134,0.0053539082264,0.00100700897493,0.0193921694733,19.7143079671,"test",5018.33333333,0.0302225174361,1.01080209199,1.03022251744,47325.6,75058.15,0.939564857381,-4569975,-0.096270025307,5312.27151782,4917.22848218,0.639858180038,2130,-27671,98259,-9514,28102,-106391,6764,-1154,27216,,,,,,,,,,,,,,,0.00311978373201,0.015776401861,0.00076371141362,-0.0118929067154,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2026-03-23T00:00:00.000+09:00",5140,5170,5080,5080,54596,-0.0174081237911,-0.0174081237911,-0.030534351145,49.3327126279,5117.04003543,5090.08207907,26.9579563599,27.5353556964,-0.577399336473,5106.75,4981.9,99.5248364502,0.0153109830743,0.0741663988691,-0.602429858583,,,,,"2026-03-24T06:50:16.000+09:00",0,-1843,0,0.00787401574803,-0.0629921259843,-0.0236220472441,0,-0.00580270793037,0.0174081237911,-0.00523816517354,0.0196912824424,0.00530668432282,0.00542034560953,-0.000113661286707,0.0195915032382,19.4407824432,"test",5013,0.0133652503491,0.994761834826,1.01336525035,52732.6,74338,0.734429228658,-4624571,-0.13392410342,5296.12462871,4917.37537129,0.429372798822,-5956,-34265,86820,3208,27561,-92649,2364,5884,26501,,,,,,,,,,,,,,,-0.0649432643742,-0.0556426062401,0.0475351405831,0.038234482449,,,0,1,-1
"053210","스카이라이프","KOSPI","KRW","1d","2026-03-24T00:00:00.000+09:00",5110,5150,5090,5120,24012,0.00787401574803,-0.00194931773879,-0.0229007633588,52.3088056663,5117.4954146,5092.29822136,25.1971932332,27.0677232038,-1.87052997052,5100.75,4986.6,97.4159195609,0.0154434220194,0.0703626905303,-1.41991695429,,,,,"2026-03-25T06:50:16.000+09:00",0,9327,0,0.0078125,-0.080078125,-0.033203125,0,0.00590551181102,0.011811023622,0.00377395481057,0.0267516945414,0.00492132680337,0.00528666468823,-0.000365337884867,0.0190265467892,18.6272187105,"test",5008.33333333,0.0222961730449,1.00377395481,1.02229617304,45925.4,72781.55,0.329918777492,-4600559,-0.120292161956,5280.20124686,4921.29875314,0.553635737663,-13856,-8493,83385,12226,-292,-89770,946,7665,27423,,,,,,,,,,,,,,,0.0274097026315,0.0223814603105,-0.0195356868834,-0.0145074445625,,,0,0,-1
"053210","스카이라이프","KOSPI","KRW","1d","2026-03-25T00:00:00.000+09:00",5120,5160,5100,5160,49205,0.0078125,0.00194174757282,-0.00769230769231,55.1460960273,5124.03458158,5097.31316793,26.7214136527,26.9984612935,-0.277047640846,5098.75,4995.1,94.743353878,0.015480496847,0.0689727022255,-0.640625939008,,,,,"2026-03-26T06:50:16.000+09:00",0,13912,0,-0.0077519379845,-0.0823643410853,-0.0377906976744,0,0,0.01171875,0.0120127482226,0.0330123521051,0.00517856853735,0.00523225994061,-5.36914032647e-05,0.0183611150926,19.3524423857,"test",5004.66666667,0.0310376981484,1.01201274822,1.03103769815,49967.2,71445.05,0.688711114346,-4551354,-0.034964633659,5274.58728274,4922.91271726,0.674166704145,-7508,-5745,87622,8860,4107,-89681,1489,4295,26437,,,,,,,,,,,,,,,0.0158968800415,0.0339830931659,-0.00808438004148,-0.0261705931659,,,0,0,-1
"053210","스카이라이프","KOSPI","KRW","1d","2026-03-26T00:00:00.000+09:00",5170,5170,5110,5120,57694,-0.0077519379845,-0.00582524271845,-0.0172744721689,51.8256600608,5123.41387672,5098.99367401,24.4202027146,26.4828095778,-2.06260686312,5094.25,5001.6,92.2616857439,0.0155554973976,0.0662234596608,-0.384876503433,,,,,"2026-03-27T06:50:16.000+09:00",0,4587,0,-0.005859375,-0.0869140625,-0.0419921875,0,0.00193798449612,0.0116279069767,0.00505471855523,0.0236724248241,0.0047695708427,0.00517242374566,-0.000402852902954,0.0180198604968,19.5038181824,"test",5000.5,0.023897610239,1.00505471856,1.02389761024,51205.8,71094.5,0.811511439,-4609048,-0.121218940987,5262.92942969,4925.57057031,0.576328216332,-9110,-20062,72457,10047,21012,-72640,2104,1707,25082,,,,,,,,,,,,,,,-0.0322125550095,-0.0197576646113,0.024460617025,0.0120057266268,,,0,0,-1
"053210","스카이라이프","KOSPI","KRW","1d","2026-03-27T00:00:00.000+09:00",5120,5130,5030,5090,100128,-0.005859375,-0.0154738878143,-0.0230326295585,49.4221395841,5118.2732803,5098.32747593,19.9458043704,25.1754085363,-5.22960416588,5088.25,5009.1,92.8144224764,0.01559373574,0.0629302062748,0.790403084213,,,,,"2026-03-30T06:50:16.000+09:00",0,-19793,0,-0.0648330058939,-0.0785854616896,-0.0225933202358,0,0,0.01953125,0.000343929641822,0.0161506058973,0.00391862561305,0.00494605275762,-0.00102742714457,0.0182346606044,20.049237758,"test",4996.33333333,0.0187470811929,1.00034392964,1.01874708119,57127,72177.2,1.38725248416,-4709176,-0.188763210543,5248.35231104,4928.14768896,0.505465255275,-22807,-33430,46804,24492,33714,-41212,-2537,-1636,16114,,,,,,,,,,,,,,,-0.0039538793435,0.0042845579955,-0.0019054956565,-0.0101439329955,,,0,0,-1
"053210","스카이라이프","KOSPI","KRW","1d","2026-03-30T00:00:00.000+09:00",4825,4840,4710,4760,128454,-0.0648330058939,-0.0629921259843,-0.0666666666667,31.8978150193,5063.1543141,5073.26618142,-10.1118673166,18.1179533657,-28.2298206823,5071.25,5010.9,113.327678014,0.0205353826968,0.0845839553554,1.47941767389,,,,,"2026-03-31T06:50:16.000+09:00",0,-15969,0,-0.0105042016807,-0.0304621848739,0.0430672268908,0,-0.0520628683694,0.0255402750491,-0.0613754005423,-0.0500708455567,-0.00212434187324,0.00380629272389,-0.00593063459713,0.0238083357172,20.2313290914,"test",4986,-0.045326915363,0.938624599458,0.954673084637,71898.6,73665.35,1.7437506236,-4837630,-0.20515140429,5285.7231918,4856.7768082,-0.225615162881,-29860,-29649,54107,32217,33116,-41985,-5552,-3621,12360,,,,,,,,,,,,,,,-0.0297065383067,-0.0301880842043,-0.0351264675872,-0.0346449216897,,,0,1,-1
"053210","스카이라이프","KOSPI","KRW","1d","2026-03-31T00:00:00.000+09:00",4750,4780,4710,4710,49687,-0.0105042016807,-0.080078125,-0.059880239521,30.1532216669,5008.82288116,5046.35757539,-37.5346942245,6.98742384767,-44.5221180722,5056.25,5009.2,110.23284387,0.0203427395893,0.10498762287,-0.571412595855,,,,,"2026-04-01T06:50:16.000+09:00",0,-10227,0,0.00530785562633,-0.0307855626327,0.052016985138,0,-0.00210084033613,0.0147058823529,-0.0684796044499,-0.0597300966222,-0.00796914951688,0.00148352947934,-0.00945267899621,0.0234040008217,19.2709417997,"test",4979.66666667,-0.0541535578017,0.93152039555,0.945846442198,77033.6,69162.1,0.718413697675,-4887317,-0.153397597817,5321.67183407,4790.82816593,-0.152263596203,-3755,-9961,50241,4265,13051,-38412,-5174,-4413,11184,,,,,,,,,,,,,,,-0.0426051200424,-0.0493744636647,0.0321009183618,0.038870261984,,,0,0,-1
"053210","스카이라이프","KOSPI","KRW","1d","2026-04-01T00:00:00.000+09:00",4730,4795,4705,4735,88280,0.00530785562633,-0.0823643410853,-0.0257201646091,32.1513759155,4966.69628406,5023.29405129,-56.5977672238,-5.72961436663,-50.8681528572,5050,5009.1,108.787640736,0.0194276377529,0.114255881384,0.786044838705,,,,,"2026-04-02T06:50:16.000+09:00",0,-15166,0,-0.012671594509,-0.0200633579725,0.0443505807814,0,0.00424628450106,0.0191082802548,-0.0623762376238,-0.0547204088559,-0.0119530659396,-0.00121005583244,-0.0107430101071,0.0229752145167,19.8510058684,"test",4974.75,-0.0481933765516,0.937623762376,0.951806623448,84848.6,65888.8,1.33983317347,-4799037,0.0226442126735,5338.49610049,4761.50389951,-0.045934588823,48627,22705,38054,-26278,-1424,-12488,-3060,-6185,11893,,,,,,,,,,,,,,,0.0843628648223,0.0606144110073,-0.079055009196,-0.055306555381,,,0,0,-1
"053210","스카이라이프","KOSPI","KRW","1d","2026-04-02T00:00:00.000+09:00",4765,4765,4665,4675,65641,-0.012671594509,-0.0869140625,-0.0724206349206,29.9377809277,4921.81993267,4997.49449193,-75.6745592635,-19.718603346,-55.9559559175,5031.75,5006.7,108.159952112,0.0174694119555,0.131829532386,0.0247918943716,,,,,"2026-04-03T06:50:16.000+09:00",0,3537,0,0.00320855614973,0.0117647058824,0.0534759358289,1,0.00633579725449,0.0211193241816,-0.0708997863566,-0.0662512233607,-0.0161870715002,-0.00421788306866,-0.0119691884315,0.0231358186337,19.5419402247,"test",4971,-0.059545363106,0.929100213643,0.940454636894,86438,64942.8,1.01075099934,-4864678,-0.0926677014234,5363.41662479,4700.08337521,-0.0378141382559,63790,43251,65145,-42980,-19911,-41292,-447,-6172,7635,,,,,,,,,,,,,,,-0.044654753865,-0.0536114246806,0.031983159356,0.0409398301716,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2026-04-03T00:00:00.000+09:00",4745,4745,4635,4690,129691,0.00320855614973,-0.0785854616896,-0.063872255489,31.2128410523,4886.15532764,4974.71712216,-88.5617945166,-33.4872415801,-55.0745529365,5015.75,5005.9,108.291384104,0.017521624658,0.145004022423,1.97067861281,,,,,"2026-04-06T06:50:16.000+09:00",0,-2712,0,-0.0159914712154,0.0394456289979,0.0426439232409,1,0.0149732620321,0.0235294117647,-0.0649454219209,-0.0631055354681,-0.0188831118372,-0.00714013679747,-0.0117429750398,0.023089847357,20.2260978401,"test",4967.83333333,-0.0559264602275,0.935054578079,0.944073539773,92350.6,67678.25,1.91628772907,-4734987,0.0622881058538,5379.40196273,4652.09803727,0.052112963242,64579,77425,92096,-27125,-38566,-41514,-14096,-15972,-21531,,,,,,,,,,,,,,,0.0273688634996,0.00701478690573,-0.0241603073499,-0.003806230756,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2026-04-06T00:00:00.000+09:00",4695,4735,4610,4615,33955,-0.0159914712154,-0.0304621848739,-0.06484295846,28.4271392793,4844.43912339,4948.07140941,-103.632286017,-47.5162504675,-56.1160355493,4999.75,5001.7,109.484856668,0.0175574915105,0.161022211979,-0.976342610238,,,,,"2026-04-07T06:50:16.000+09:00",0,-17811,0,-0.0108342361863,0.0574214517876,0.032502708559,1,0.00106609808102,0.0266524520256,-0.0769538476924,-0.0773137133375,-0.0224555332647,-0.0102960456051,-0.0121594876597,0.0237236959195,18.8698585509,"test",4962.83333333,-0.0700876515431,0.923046152308,0.929912348457,73450.8,65333.6,0.51971726646,-4768942,0.10041081465,5402.28540217,4597.21459783,0.0220917241986,27836,80401,90539,-11901,-45542,-45369,-8732,-9365,-12831,,,,,,,,,,,,,,,0.0135811652688,-0.0153983548766,-0.0295726364842,-0.000593116338736,,,0,0,1
"053210","스카이라이프","KOSPI","KRW","1d","2026-04-07T00:00:00.000+09:00",4650,4650,4550,4565,54665,-0.0108342361863,-0.0307855626327,-0.101377952756,26.7153303295,4801.44848902,4919.69574945,-118.247260428,-61.6624524596,-56.5848079687,4974,4997.3,108.807366906,0.01594064531,0.177965983438,-0.243210238399,,,,,"2026-04-08T06:50:16.000+09:00",0,-14703,0,0.0164293537788,0.0558598028478,0.0481927710843,1,0.00758396533044,0.0216684723727,-0.0822275834339,-0.0865067136254,-0.0259030143326,-0.0135076566177,-0.0123953577149,0.0238351296618,19.3351527269,"test",4957.5,-0.0791729702471,0.917772416566,0.920827029753,74446.4,61666.65,0.886459699043,-4823607,-0.0417283896563,5416.60140081,4531.39859919,0.0379589860646,19903,66909,86229,-5274,-29450,-37371,-9498,-10496,-14112,,,,,,,,,,,,,,,0.00815546948533,-0.0101587786551,-0.0189897056717,-0.000675457531241,,,0,0,1
"053210","스카이라이프","KOSPI","KRW","1d","2026-04-08T00:00:00.000+09:00",4620,4665,4565,4640,47352,0.0164293537788,-0.0200633579725,-0.0901960784314,33.2120781317,4776.61025994,4898.97754579,-122.367285846,-73.8034191368,-48.5638667088,4951,4993.6,108.17826927,0.0165205956413,0.186397987317,-0.472878864267,,,,,"2026-04-09T06:50:16.000+09:00",0,2793,0,0.0193965517241,0.0366379310345,0.03125,1,0.0120481927711,0.0219058050383,-0.0628155928095,-0.0708106376161,-0.0263722598805,-0.0159059092967,-0.0104663505838,0.0233142821703,19.2078339861,"test",4955.91666667,-0.0637453548788,0.93718440719,0.936254645121,66260.8,61044.75,0.775693241434,-4776255,-0.0523411104149,5412.4282176,4489.5717824,0.163002837564,19958,48756,102617,-10634,-22922,-53458,-6066,-18978,-25498,,,,,,,,,,,,,,,0.0687124871241,0.0512380272588,-0.0522831333454,-0.03480867348,,,0,0,1
"053210","스카이라이프","KOSPI","KRW","1d","2026-04-09T00:00:00.000+09:00",4660,4755,4660,4730,76373,0.0193965517241,0.0117647058824,-0.076171875,40.0770957607,4769.43945072,4886.46069054,-117.021239824,-82.4469832743,-34.5742565497,4931.5,4991.9,108.665535751,0.0172468183781,0.188245765309,0.481282565042,,,,,"2026-04-10T06:50:16.000+09:00",0,13114,0,0.0306553911205,0.061310782241,-0.0158562367865,1,0.00431034482759,0.020474137931,-0.0408597789719,-0.0524649932891,-0.0247402198359,-0.017430651855,-0.00730956798091,0.0229736862053,19.7050649938,"test",4954.83333333,-0.0453765683339,0.959140221028,0.954623431666,68407.2,62415.65,1.22361939674,-4699882,-0.0292274453603,5395.66699581,4467.33300419,0.282944498619,38668,55279,55549,-13479,-16041,8005,-25558,-34476,-39915,,,,,,,,,,,,,,,-0.016063443193,-0.0127081708492,0.0354599949171,0.0321047225733,,,0,0,1
"053210","스카이라이프","KOSPI","KRW","1d","2026-04-10T00:00:00.000+09:00",4745,4890,4730,4875,91076,0.0306553911205,0.0394456289979,-0.0570599613153,49.1464289622,4785.67953522,4885.6117505,-99.932215279,-85.9440296752,-13.9881856038,4916.75,4991.9,112.332283197,0.0186150657239,0.183653624606,0.903908085559,,,,,"2026-04-13T06:50:16.000+09:00",0,18068,0,0.00102564102564,0.0276923076923,-0.0676923076923,1,0.00317124735729,0.0338266384778,-0.00849138150201,-0.023417937058,-0.0204989159547,-0.0176295445488,-0.00286937140591,0.0230425196302,19.9113249875,"test",4957.5,-0.0166414523449,0.991508618498,0.983358547655,60684.2,64371.85,1.41484204664,-4608806,0.0020498090392,5368.23947939,4465.26052061,0.453764149658,37893,40223,56547,-8642,-10967,12283,-29627,-26027,-44789,,,,,,,,,,,,,,,0.0139944375313,0.0163847583643,0.0166609535892,0.0142706327562,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2026-04-13T00:00:00.000+09:00",4845,4880,4805,4880,31104,0.00102564102564,0.0574214517876,-0.0560928433269,49.4306502213,4800.19037596,4885.19606528,-85.0056893219,-85.7563616046,0.750672282687,4902.25,4992.7,109.66569154,0.018623998737,0.178040597438,-1.14023794022,,,,,"2026-04-14T06:50:16.000+09:00",0,-8267,0,-0.0122950819672,0.016393442623,-0.0768442622951,1,-0.00615384615385,0.0153846153846,-0.0045387322148,-0.0225729565165,-0.0174191986315,-0.017573024919,0.000153826287436,0.0224724777746,18.8379922127,"test",4961,-0.0163273533562,0.995461267785,0.983672646644,60114,64549,0.481866489024,-4577702,0.0261375079397,5338.64975939,4465.85024061,0.474507318667,1305,22225,38712,13833,2812,17947,-15167,-25413,-32515,,,,,,,,,,,,,,,-0.00857673920056,0.00567833728043,0.0096023802262,-0.00465269625479,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2026-04-14T00:00:00.000+09:00",4880,4880,4800,4820,62362,-0.0122950819672,0.0558598028478,-0.0604288499025,46.1009087194,4803.23801043,4880.36672711,-77.1287166851,-84.0308326207,6.90211593558,4886.75,4991.7,107.546713573,0.0187118645044,0.173861595032,-0.0820066576353,,,,,"2026-04-15T06:50:16.000+09:00",0,-7848,0,-0.00207468879668,0.0269709543568,-0.0497925311203,1,0,0.016393442623,-0.0136593850719,-0.0343970991846,-0.0160018084409,-0.0174337827014,0.00143197426049,0.022312596177,19.5212406049,"test",4961.41666667,-0.0285032836723,0.986340614928,0.971496716328,61653.4,64764.7,0.962901086549,-4640064,0.022719938485,5311.55907476,4461.94092524,0.421435294153,-31005,4371,52826,15094,4327,-12364,16881,-8097,-15341,,,,,,,,,,,,,,,0.0273954915281,0.0200392784405,-0.0396905734953,-0.0323343604077,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2026-04-15T00:00:00.000+09:00",4840,4855,4785,4810,50313,-0.00207468879668,0.0366379310345,-0.0660194174757,45.5501799978,4804.27831652,4875.15437696,-70.8760604405,-81.3998781846,10.5238177441,4869.75,4990.2,104.864805461,0.0186480034614,0.16764595719,-0.547343962799,,,,,"2026-04-16T06:50:16.000+09:00",0,-12536,0,0.043659043659,0.0322245322245,-0.0561330561331,1,0.00414937759336,0.0145228215768,-0.0122696236973,-0.0361107771232,-0.0147351477007,-0.0169230515976,0.00218790389691,0.0218014148567,19.3044711392,"test",4962.58333333,-0.0307467548824,0.987730376303,0.969253245118,62245.6,65830.55,0.764280413881,-4690377,-0.0378851460302,5277.94695001,4461.55304999,0.426812290001,-25897,-5632,60084,4775,4442,-15797,21899,1938,-18930,,,,,,,,,,,,,,,0.0207180260567,0.0272310764075,-0.0227927148534,-0.0293057652041,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2026-04-16T00:00:00.000+09:00",4810,5040,4810,5020,135751,0.043659043659,0.061310782241,-0.0252427184466,57.1317612672,4837.46626782,4885.88368237,-48.4174145458,-74.8033854569,26.3859709111,4863.25,4993.1,113.803033642,0.0212696228305,0.162045523154,2.05720399794,,,,,"2026-04-17T06:50:16.000+09:00",0,16371,0,-0.00199203187251,-0.0229083665339,-0.107569721116,0,0,0.047817047817,0.0322315324115,0.00538743465983,-0.00964490329598,-0.0149010728002,0.00525616950419,0.0226699270203,20.3397628184,"test",4966.33333333,0.0108060943687,1.03223153241,1.01080609437,74121.2,70043.05,1.93810806354,-4554626,0.0612987298526,5257.28394524,4469.21605476,0.698904183122,4078,-12365,66103,-5926,10365,-4575,2263,2408,-36533,,,,,,,,,,,,,,,0.0221066127764,0.00914589172444,0.0215524308826,0.0345131519346,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2026-04-17T00:00:00.000+09:00",4985,5030,4950,5010,88472,-0.00199203187251,0.0276923076923,-0.0309477756286,56.5153041537,4864.00991893,4895.07748367,-31.0675647475,-66.056221315,34.9886565675,4855.25,4997.5,111.388531239,0.0212400281555,0.154400409083,0.544582494158,,,,,"2026-04-20T06:50:16.000+09:00",0,11892,0,-0.00998003992016,-0.00698602794411,-0.101796407186,0,-0.00697211155378,0.0159362549801,0.0318727151022,0.00250125062531,-0.00620111072804,-0.013184874514,0.00698376378593,0.0222332397683,19.9096325931,"test",4971,0.00784550392275,1.0318727151,1.00784550392,73600.4,70940.55,1.24712875781,-4643098,-0.051538224612,5230.0762931,4480.4237069,0.706428955023,37289,3767,87985,-2018,10951,-4868,-34616,-13086,-56721,,,,,,,,,,,,,,,-0.00548180628167,0.00607926257771,0.00348977440916,-0.00807129445022,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2026-04-20T00:00:00.000+09:00",4985,5020,4935,4960,47732,-0.00998003992016,0.016393442623,-0.0236220472441,53.4120375409,4878.77762371,4899.88655896,-21.1089352502,-57.066764102,35.9578288518,4849.25,5000.4,109.503636151,0.0210196545883,0.150096137359,-0.70570343608,,,,,"2026-04-21T06:50:16.000+09:00",0,-2207,0,-0.00201612903226,0.00100806451613,-0.110887096774,1,-0.00499001996008,0.0169660678643,0.0228385832861,-0.00807935365171,-0.0042558337198,-0.0115053959883,0.00724956226851,0.0220773459981,19.2825183354,"test",4973.25,-0.0026642537576,1.02283858329,0.997335746242,76926,70597.35,0.676116029851,-4690830,-0.046927398833,5213.17684704,4485.32315296,0.652159700362,13443,6506,79483,24590,15199,5585,-37159,-20054,-58453,,,,,,,,,,,,,,,0.00438797658884,0.00411097056511,-0.014368016509,-0.0140910104853,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2026-04-21T00:00:00.000+09:00",4980,4980,4910,4950,43013,-0.00201612903226,0.0269709543568,-0.033203125,52.7877270098,4889.73491237,4903.5986657,-13.8637533336,-48.4261619483,34.5624086148,4840.75,5001.1,106.681947854,0.0209218618356,0.142837628138,-0.912222555456,,,,,"2026-04-22T06:50:16.000+09:00",0,10836,0,0.0030303030303,0.0010101010101,-0.108080808081,1,0.00403225806452,0.0141129032258,0.0225688168156,-0.0102177520945,-0.00280075824921,-0.00978306301987,0.00698230477066,0.0215519086574,19.1764005348,"test",4976,-0.00522508038585,1.02256881682,0.994774919614,73056.2,71547.4,0.601181873835,-4733843,-0.093143845898,5186.4706242,4495.0293758,0.65800330144,-8715,9925,71244,38043,33314,21242,-33077,-47550,-70556,,,,,,,,,,,,,,,0.0272354958684,0.00355790100864,-0.0292516249006,-0.0055740300409,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2026-04-22T00:00:00.000+09:00",4925,4975,4925,4965,23646,0.0030303030303,0.0322245322245,-0.0377906976744,53.6626476715,4901.31415662,4908.14691269,-6.83275606745,-40.1074807722,33.2747247047,4831,5001.5,102.633237293,0.0208416338964,0.132118899205,-1.42760465671,,,,,"2026-04-23T06:50:16.000+09:00",0,929,0,-0.012084592145,-0.00402819738167,-0.0966767371601,0,-0.00505050505051,0.010101010101,0.027737528462,-0.0072978106568,-0.00137618450503,-0.00807804245159,0.00670185794657,0.0206713468868,18.5811178314,"test",4978.33333333,-0.00267827251423,1.02773752846,0.997321727486,67722.8,70269.45,0.336504697276,-4710197,-0.113024223187,5150.13320103,4511.86679897,0.709943684279,-20425,9239,75068,32543,38719,18815,-17084,-52069,-75294,,,,,,,,,,,,,,,0.00461143278438,0.00177264361382,-0.00158112975407,0.00125765941648,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2026-04-23T00:00:00.000+09:00",4975,4975,4875,4905,44231,-0.012084592145,-0.0229083665339,-0.0419921875,49.6955242316,4901.88120945,4907.91380804,-6.03259859606,-33.2925043369,27.2599057409,4820.25,4999.9,102.445148915,0.0209257136149,0.121517874013,-0.767547250325,,,,,"2026-04-24T06:50:16.000+09:00",0,-4483,0,0.0142711518858,0.00407747196738,-0.0978593272171,1,0.00201409869084,0.0201409869084,0.0175820756185,-0.0189803796076,-0.0012298875833,-0.00678746265789,0.00555757507459,0.0208858611448,19.1951915563,"test",4979.83333333,-0.0150272766826,1.01758207562,0.984972723317,49418.8,69596.3,0.635536659276,-4754428,-0.104445207576,5113.12326611,4527.37673389,0.6446871562,-11513,-9085,77080,25863,46988,21401,-18828,-41145,-79385,,,,,,,,,,,,,,,0.00901848415299,-0.00576571389867,-0.021103076298,-0.00631887824634,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2026-04-24T00:00:00.000+09:00",4910,5020,4885,4975,61726,0.0142711518858,-0.00698602794411,-0.0225933202358,53.970839489,4913.13025415,4912.88315559,0.247098552127,-26.5845837591,26.8316823113,4814.5,4999.5,104.770495421,0.0211944927262,0.114429922549,-0.184073017928,,,,,"2026-04-27T06:50:16.000+09:00",0,12076,0,-0.00201005025126,-0.0170854271357,-0.11256281407,0,0.00101936799185,0.0275229357798,0.0333367950981,-0.004900490049,4.96680506787e-05,-0.00534363492646,0.00539330297714,0.0210593960645,19.5426411678,"test",4981.5,-0.00130482786309,1.0333367951,0.998695172137,44069.6,67676.2,0.912078396837,-4692702,0.0121711916449,5089.96143106,4539.03856894,0.791329351235,-986,-28350,93065,11236,46568,7986,-9743,-22677,-77762,,,,,,,,,,,,,,,-2.77957506475e-05,0.0251466818813,0.0142989476365,-0.0108755299954,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2026-04-27T00:00:00.000+09:00",4975,5030,4945,4965,48158,-0.00201005025126,0.00100806451613,0.0430672268908,53.274268068,4921.11021505,4916.74366259,4.36655245966,-20.3943565154,24.760908975,4824.75,4998.8,103.358317177,0.0153336873372,0.116802213645,-0.527695432884,,,,,"2026-04-28T06:50:16.000+09:00",0,1180,0,-0.00201409869084,-0.0402819738167,-0.0976837865055,0,0,0.0170854271357,0.0290688636717,-0.00676162278947,0.000879466759247,-0.00410762467581,0.00498709143505,0.0208173851313,19.2924111315,"test",4983.58333333,-0.00372890992091,1.02906886367,0.996271090079,44154.8,63661.4,0.756470954142,-4740860,0.0760036694135,5106.52074014,4542.97925986,0.748872540721,-339,-4543,104589,9795,23924,-3607,-8987,-23897,-78729,,,,,,,,,,,,,,,0.0215268630234,0.0185572833599,-0.0235369132746,-0.0205673336112,,,0,0,-1
"053210","스카이라이프","KOSPI","KRW","1d","2026-04-28T00:00:00.000+09:00",4985,5010,4930,4955,31912,-0.00201409869084,0.0010101010101,0.052016985138,52.5439469567,4926.32402812,4919.57746536,6.74656275805,-14.9661726607,21.7127354187,4837,4994.5,101.68986595,0.015090969809,0.116623190603,-1.02697866367,,,,,"2026-04-29T06:50:16.000+09:00",0,1663,0,-0.00201816347124,-0.0343087790111,-0.10595358224,0,0.00402819738167,0.0161127895267,0.0243952863345,-0.00790869956953,0.00136156665147,-0.00302041829681,0.00438198494828,0.0205226772855,18.8788898467,"test",4985,-0.00601805416249,1.02439528633,0.993981945838,41934.6,62772.65,0.508374268093,-4772772,0.0912379834211,5119.05318647,4554.94681353,0.709180405787,-2011,-2381,78824,17049,25994,34185,-15076,-23144,-89287,,,,,,,,,,,,,,,0.00392893153924,-0.0086447340521,-0.00594303023007,0.00663063536126,,,0,0,-1
"053210","스카이라이프","KOSPI","KRW","1d","2026-04-29T00:00:00.000+09:00",4960,4975,4930,4945,29665,-0.00201816347124,-0.00402819738167,0.0443505807814,51.7795146694,4929.19725456,4921.46061607,7.73663848746,-10.4256104311,18.1622489185,4847.5,4989.2,97.6405898106,0.0151109330476,0.116232261599,-0.996700595119,,,,,"2026-04-30T06:50:16.000+09:00",0,-8309,0,-0.00404448938322,-0.0323559150657,-0.124368048534,0,0.00100908173562,0.00908173562059,0.0201134605467,-0.00885913573318,0.00156453761121,-0.0021083135351,0.00367285114631,0.019745316443,18.8038554296,"test",4986,-0.00822302446851,1.02011346055,0.991776975531,43138.4,59841.9,0.495722896499,-4802437,-0.00284081889111,5129.21794405,4565.78205595,0.673045420178,-151,-8076,44287,16755,30780,51019,-16642,-22235,-91344,,,,,,,,,,,,,,,0.0075108944108,0.00385001398509,-0.00952905788204,-0.00586817745633,,,0,0,-1
"053210","스카이라이프","KOSPI","KRW","1d","2026-04-30T00:00:00.000+09:00",4935,4965,4910,4925,21442,-0.00404448938322,0.00407747196738,0.0534759358289,50.2062956518,4928.55152309,4921.72279266,6.82873042945,-6.97474225896,13.8034726884,4860,4983.7,94.5948333955,0.0147977239081,0.111938695139,-1.15378340654,,,,,"2026-05-04T06:50:16.000+09:00",0,4620,0,-0.00710659898477,-0.0548223350254,-0.116751269036,0,-0.00202224469161,0.0111223458038,0.0133744855967,-0.0117783975761,0.00138654424963,-0.00141619132162,0.00280273557125,0.0192070727707,18.4751864575,"test",4986.83333333,-0.0123993182046,1.0133744856,0.987600681795,38580.6,57631.95,0.372050572642,-4823879,0.0353961648009,5132.01102919,4587.98897081,0.619480449366,-7337,-367,33462,23108,21169,62481,-16023,-21092,-94305,,,,,,,,,,,,,,,-0.0137545023838,-0.0228721747824,0.00971001300062,0.0188276853992,,,0,0,-1
"053210","스카이라이프","KOSPI","KRW","1d","2026-05-04T00:00:00.000+09:00",4925,4950,4880,4890,62493,-0.00710659898477,-0.0170854271357,0.0426439232409,47.4871643397,4922.62051954,4919.37295617,3.24756337056,-4.93028113306,8.17784450361,4870,4976.7,92.8380595816,0.0149505423374,0.107083745946,0.307636800353,,,,,"2026-05-06T06:50:16.000+09:00",0,-13884,0,-0.0255623721881,-0.0705521472393,-0.102249488753,0,0,0.0142131979695,0.0041067761807,-0.0174211827114,0.000664123388662,-0.00100823745052,0.00167236083918,0.018985288258,19.5377574152,"test",4988.5,-0.0197454144532,1.00410677618,0.980254585547,38734,54272.05,1.15147668091,-4886372,-0.139468658361,5130.74892138,4609.25107862,0.538351069478,12687,11292,26932,-3855,10903,57455,-9574,-22975,-84765,,,,,,,,,,,,,,,0.0512390757812,0.0179393634419,-0.0583456747659,-0.0250459624267,,,0,0,-1
"053210","스카이라이프","KOSPI","KRW","1d","2026-05-06T00:00:00.000+09:00",4890,4890,4760,4765,65634,-0.0255623721881,-0.0402819738167,0.032502708559,39.3006599801,4898.37120884,4907.93792238,-9.56671353736,-5.85756761392,-3.70914592344,4877.5,4967.2,95.4924838972,0.0156614485567,0.0978671110351,0.370256489243,,,,,"2026-05-07T06:50:16.000+09:00",0,-28121,0,0.00419727177335,-0.0545645330535,-0.0661070304302,0,0,0.0265848670757,-0.0230650948232,-0.0407070381704,-0.0020077048347,-0.00122929016032,-0.000778414674384,0.0200403953614,19.5609019526,"test",4987.66666667,-0.0446434538528,0.976934905177,0.955356546147,42229.2,55856,1.17505729017,-4952006,-0.163871383558,5116.17341704,4638.82658296,0.264322308289,9072,1335,25523,138,21123,63058,-9954,-23202,-92566,,,,,,,,,,,,,,,0.0645193376378,-0.00294132186465,-0.0900817098259,-0.0226210503235,,,0,1,-1
"053210","스카이라이프","KOSPI","KRW","1d","2026-05-07T00:00:00.000+09:00",4765,4850,4665,4785,146407,0.00419727177335,-0.0343087790111,0.0481927710843,41.0517083786,4880.9294844,4898.83140961,-17.9019252055,-8.26643913224,-9.63548607329,4888.5,4958.1,101.885877905,0.0153993469515,0.080443492553,2.60822326854,,,,,"2026-05-08T06:50:16.000+09:00",0,5097,0,0,-0.042842215256,-0.0992685475444,0,0,0.0388247639035,-0.0211721386929,-0.0349125673141,-0.00374125918611,-0.00172757348636,-0.00201368569975,0.0212927644524,20.3673869989,"test",4985.5,-0.0402166282218,0.978827861307,0.959783371778,65128.2,60443.1,2.42222850913,-4805599,0.0148966548704,5085.12400667,4691.87599333,0.23680731628,22771,24415,36330,-15533,-11413,52222,-7763,-13779,-92570,,,,,,,,,,,,,,,0.0142852113058,-0.00908136873332,-0.0100879395324,0.0132786405067,,,0,0,-1
"053210","스카이라이프","KOSPI","KRW","1d","2026-05-08T00:00:00.000+09:00",4820,4820,4700,4785,45451,0,-0.0323559150657,0.03125,41.0517083786,4866.17110219,4890.39945334,-24.228351154,-11.4588215366,-12.7695296174,4895.75,4949.8,103.179743768,0.0150675942559,0.0686537483763,-0.451437667138,,,,,"2026-05-11T06:50:16.000+09:00",0,-10311,0,-0.0271682340648,-0.0512016718913,-0.0877742946708,0,0.0073145245559,0.025078369906,-0.0226216616453,-0.0332942745161,-0.00506339627043,-0.00239473804318,-0.00266865822726,0.0215631648419,19.19763141,"test",4982.83333333,-0.0397029802321,0.977378338355,0.960297019768,68285.4,60348.05,0.753147781908,-4805599,-0.0243123017231,5063.80579431,4727.69420569,0.170496335884,40990,52433,47964,-35504,-41356,32585,-5521,-11854,-84220,,,,,,,,,,,,,,,0.00106140813479,0.00712153304758,-0.00106140813479,-0.00712153304758,,,0,0,-1
"053210","스카이라이프","KOSPI","KRW","1d","2026-05-11T00:00:00.000+09:00",4785,4785,4645,4655,75298,-0.0271682340648,-0.0548223350254,-0.0158562367865,33.7189004637,4833.68324031,4872.9624568,-39.2792164851,-17.0229005263,-22.2563159588,4892,4938.7,105.809762071,0.0157288856204,0.0756988515111,0.455018149801,,,,,"2026-05-12T06:50:16.000+09:00",0,-30131,0,-0.0236305048335,-0.0375939849624,-0.0676691729323,0,0,0.0292580982236,-0.0484464431725,-0.0574442667099,-0.00843807013644,-0.00365690666516,-0.00478116347129,0.0227303463095,19.6749060456,"test",4977.33333333,-0.0647602464506,0.951553556827,0.935239753549,79056.6,60294.3,1.24884110107,-4880897,-0.15010954601,5077.1593908,4706.8406092,-0.139989143896,41029,49701,27884,-34991,-36976,41546,-6290,-13469,-73298,,,,,,,,,,,,,,,0.0432435316084,-0.000314642466797,-0.0704117656732,-0.026853591598,,,0,0,-1
"053210","스카이라이프","KOSPI","KRW","1d","2026-05-12T00:00:00.000+09:00",4660,4710,4530,4545,102306,-0.0236305048335,-0.0705521472393,-0.0676923076923,28.9987824823,4789.27043411,4848.66894148,-59.3985073687,-25.4980218948,-33.9004854739,4875.5,4925.4,111.10906478,0.0147407937101,0.09812529302,1.23425313346,,,,,"2026-05-13T06:50:16.000+09:00",0,21022,0,-0.00880088008801,-0.00990099009901,-0.037403740374,0,0.00107411385607,0.0386680988185,-0.0677879191878,-0.0772323060056,-0.013068978519,-0.00561012582943,-0.00745885268952,0.0244464388955,19.95750661,"test",4969.83333333,-0.0854824105436,0.932212080812,0.914517589456,87019.2,60855.8,1.68112160221,-4983203,-0.307609956652,5114.70493306,4636.29506694,-0.190830234504,39298,51026,37735,-26145,-33703,34719,-13674,-17879,-76617,,,,,,,,,,,,,,,-0.0228949763751,-0.0232328921431,-0.000735528458459,-0.000397612690454,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2026-05-13T00:00:00.000+09:00",4550,4570,4485,4505,82716,-0.00880088008801,-0.0545645330535,-0.0768442622951,27.4917131144,4745.53652117,4823.21198285,-77.6754616806,-35.9335098519,-41.7419518287,4856.75,4913.5,109.244131581,0.0147491665335,0.118825492264,0.581088326336,,,,,"2026-05-14T06:50:16.000+09:00",0,-41260,0,0.0166481687014,-0.0210876803552,-0.00887902330744,0,0.001100110011,0.018701870187,-0.0724249755495,-0.0831382924596,-0.0172420558669,-0.00797636178733,-0.00926569407962,0.0242495297628,19.7361115054,"test",4961.58333333,-0.0920237155478,0.927575024451,0.907976284452,90435.6,63436.4,1.30392014679,-5065919,-0.384808248892,5145.30285478,4568.19714522,-0.10950705248,49199,92560,95858,-27683,-69177,-8931,-15091,-16991,-84144,,,,,,,,,,,,,,,0.0262797406828,-0.00200120411434,-0.0350806207708,-0.00679967597367,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2026-05-14T00:00:00.000+09:00",4505,4595,4495,4580,63727,0.0166481687014,-0.042842215256,-0.0497925311203,34.3780543098,4720.06936407,4805.19628042,-85.1269163503,-45.7721911516,-39.3547251987,4844.75,4904.9,108.583836468,0.015263651424,0.12905746417,0.00670181965665,,,,,"2026-05-15T06:50:16.000+09:00",0,10788,0,-0.00873362445415,-0.0360262008734,-0.0229257641921,0,0,0.0221975582686,-0.0546467825997,-0.0662398825664,-0.0185866629586,-0.00999392819904,-0.00859273475954,0.0237082612376,19.4918178941,"test",4951.75,-0.0750744686222,0.9453532174,0.924925531378,73899.6,63504.65,1.00350131841,-5002192,-0.285119278667,5157.37557477,4532.12442523,0.0765701507384,33117,60047,92006,-7636,-29079,18816,-18927,-24633,-109106,,,,,,,,,,,,,,,0.0175165508458,0.0120313017767,-0.000868382144362,0.00461686692479,,,0,0,-1
"053210","스카이라이프","KOSPI","KRW","1d","2026-05-15T00:00:00.000+09:00",4580,4670,4530,4540,74446,-0.00873362445415,-0.0512016718913,-0.0561330561331,32.5997791516,4692.36638498,4785.5521115,-93.1857265177,-55.2548982248,-37.9308282929,4831.25,4898.5,110.827848149,0.0153246678785,0.140591189243,0.293969737752,,,,,"2026-05-18T06:50:16.000+09:00",0,-241,0,-0.0132158590308,-0.0121145374449,-0.00991189427313,0,0,0.0305676855895,-0.0602846054334,-0.0731856690824,-0.0205254904224,-0.0121706824284,-0.00835480799403,0.0244114202972,19.6385116033,"test",4940.58333333,-0.0810801693457,0.939715394567,0.918919830654,79698.6,64711.3,1.15043276831,-5076638,-0.298449420735,5170.86559151,4491.63440849,0.0712063767437,61214,71250,124846,-16372,-14571,13572,-38042,-50400,-136558,,,,,,,,,,,,,,,-0.0611708958693,-0.051440277393,0.0524372714151,0.0427066529388,,,0,0,-1
"053210","스카이라이프","KOSPI","KRW","1d","2026-05-18T00:00:00.000+09:00",4530,4530,4450,4480,69787,-0.0132158590308,-0.0375939849624,-0.107569721116,30.0858347082,4659.69463344,4762.91862176,-103.223988313,-64.8487162424,-38.3752720701,4804.25,4887.3,109.34014471,0.0111554516869,0.150082671224,0.289850299469,,,,,"2026-05-19T06:50:16.000+09:00",0,-1463,0,0.00446428571429,-0.0122767857143,0.00111607142857,0,-0.00220264317181,0.0176211453744,-0.0674923245043,-0.0833384486322,-0.0230410688198,-0.0144751598755,-0.00856590894423,0.0244062823013,19.5605813536,"test",4928.58333333,-0.0910166883655,0.932507675496,0.908983311635,78596.4,61413.1,1.13635364442,-5146425,-0.481818211424,5164.76733662,4443.73266338,0.0502990188427,11384,62915,103164,26196,-7990,23191,-37726,-48427,-124133,,,,,,,,,,,,,,,0.00305077417065,-0.0165778619603,-0.0162666332015,0.00336200292948,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2026-05-19T00:00:00.000+09:00",4460,4545,4430,4500,82655,0.00446428571429,-0.00990099009901,-0.101796407186,31.9690964574,4635.1262283,4743.44316829,-108.316939994,-73.5423609928,-34.7745790016,4778.75,4877.1,109.744420088,0.0113472887781,0.155145320717,0.751716054633,,,,,"2026-05-20T06:50:16.000+09:00",0,-1195,0,-0.02,-0.0188888888889,-0.00777777777778,0,-0.00446428571429,0.0256696428571,-0.0583311535443,-0.0773205388448,-0.0240704311099,-0.0163427468873,-0.00772768422257,0.0243876489084,19.7342632759,"test",4916.25,-0.0846681922197,0.941668846456,0.91533180778,74666.2,61122.25,1.35228987807,-5063770,-0.344123457497,5149.45035069,4408.04964931,0.124022475993,33442,54191,88159,-1077,-4011,19757,-32830,-43789,-107320,,,,,,,,,,,,,,,-0.0325144624031,-0.0240574570917,0.0369787481174,0.028521742806,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2026-05-20T00:00:00.000+09:00",4510,4590,4370,4410,159089,-0.02,-0.0210876803552,-0.110887096774,28.277729341,4600.49142395,4718.74367435,-118.2522504,-82.4843388743,-35.7679115261,4751.25,4866.6,117.619818653,0.0117571520645,0.165734998371,2.6025975621,,,,,"2026-05-21T06:50:16.000+09:00",0,8926,0,0.00113378684807,0.015873015873,0.00793650793651,1,0.00222222222222,0.0488888888889,-0.0718232044199,-0.0938232030576,-0.0268145692518,-0.0187039317175,-0.00811063753426,0.0266711606923,20.3688490429,"test",4902.41666667,-0.10044365874,0.92817679558,0.89955634126,89940.8,66690.1,2.38549649798,-5222859,-0.398881543138,5144.9742055,4357.5257945,0.0666382772137,-6134,15917,105269,12941,26053,1923,-7649,-42958,-107048,,,,,,,,,,,,,,,-0.00862389055594,-0.0260891216939,-0.0113761094441,0.0060891216939,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2026-05-21T00:00:00.000+09:00",4485,4530,4410,4415,73912,0.00113378684807,-0.0360262008734,-0.108080808081,28.7698064695,4571.9542818,4696.24414291,-124.289861113,-90.845443322,-33.4444177908,4724.5,4853.3,117.789831606,0.011827534312,0.172926668224,0.161696239685,,,,,"2026-05-22T06:50:16.000+09:00",0,-13573,0,0.0158550396376,0.00339750849377,-0.00113250283126,1,0.0170068027211,0.0272108843537,-0.0655095777331,-0.0903096861929,-0.0281517239214,-0.0205765443538,-0.00757517956757,0.0266794635575,19.6033935915,"test",4888.66666667,-0.0968907677622,0.934490422267,0.903109232238,91977.8,68235.05,1.08319697868,-5148947,-0.304172122685,5132.99602201,4316.00397799,0.121171341553,5534,35332,117413,-1148,-1502,-16000,-5271,-34771,-96327,,,,,,,,,,,,,,,0.0841509512481,0.047250655733,-0.0830171644,-0.046116868885,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2026-05-22T00:00:00.000+09:00",4415,4530,4415,4485,39478,0.0158550396376,-0.0121145374449,-0.0966767371601,35.4471997345,4558.57669998,4680.59642862,-122.019728638,-97.0803003853,-24.9394282531,4700.5,4841,117.59055792,0.0126020847756,0.172555165494,-0.862413392296,,,,,"2026-05-26T06:50:16.000+09:00",0,244,0,-0.0133779264214,-0.0345596432553,-0.0501672240803,0,0,0.0260475651189,-0.0458461865759,-0.0735385250981,-0.0272061825281,-0.0216455519254,-0.00556063060269,0.0262186305285,18.9919926138,"test",4876.75,-0.0803301378992,0.954153813424,0.919669862101,84984.2,69026.65,0.57192403224,-5109469,-0.289215831856,5106.0477777,4294.9522223,0.234309973019,-7095,-14118,101489,9294,21655,-3492,-2721,-8468,-92957,,,,,,,,,,,,,,,0.0041097345178,0.0498747705634,0.0117453051198,-0.0340197309258,,,0,0,-1
"053210","스카이라이프","KOSPI","KRW","1d","2026-05-26T00:00:00.000+09:00",4485,4520,4415,4425,43194,-0.0133779264214,-0.0122767857143,-0.0978593272171,32.6241416236,4538.02643845,4661.66335984,-123.636921388,-102.391624586,-21.2452968018,4676.5,4827.1,116.691232354,0.0126415756417,0.175803693455,-0.75160507833,,,,,"2026-05-27T06:50:16.000+09:00",0,-16696,0,-0.00225988700565,-0.0169491525424,-0.0406779661017,0,0,0.0234113712375,-0.0537795359778,-0.0833005324108,-0.0279405472062,-0.0231393501889,-0.00480119701736,0.0263708999671,19.0684824384,"test",4863.66666667,-0.0901925844699,0.946220464022,0.90980741553,79665.6,68974.8,0.626228709616,-5152663,-0.288681518468,5087.57298622,4265.42701378,0.194093252986,6495,11028,123277,-4373,-4516,-28313,-2211,-7443,-90431,,,,,,,,,,,,,,,0.0254596563838,0.00980940979907,-0.0388375828052,-0.0231873362205,,,0,0,-1
"053210","스카이라이프","KOSPI","KRW","1d","2026-05-27T00:00:00.000+09:00",4400,4545,4390,4415,52344,-0.00225988700565,-0.0188888888889,-0.11256281407,32.164365612,4519.09929407,4643.39199985,-124.292705776,-106.771840824,-17.5208649525,4648.5,4812,119.427572901,0.0118676362231,0.173010919078,-0.468989294016,,,,,"2026-05-28T06:50:16.000+09:00",0,-4180,0,0.0147225368063,-0.00566251415629,-0.0554926387316,0,-0.00564971751412,0.0350282485876,-0.0502312573949,-0.082502078138,-0.0281523682393,-0.0241838824063,-0.00396848583296,0.027050412888,19.2583557139,"test",4850.41666667,-0.0897689201959,0.949768742605,0.910231079804,73603.4,68505.7,0.764082404822,-5205007,-0.373914141451,5050.62062867,4246.37937133,0.209664235862,5290,7180,123689,-2917,-3342,-30153,-2444,-4385,-89028,,,,,,,,,,,,,,,0.0225150388132,-0.0335943096919,-0.0247749258189,0.0313344226863,,,0,0,-1
"053210","스카이라이프","KOSPI","KRW","1d","2026-05-28T00:00:00.000+09:00",4415,4490,4365,4480,52411,0.0147225368063,0.015873015873,-0.0976837865055,38.2555683188,4513.08401806,4631.28888875,-118.204870688,-109.058446797,-9.14642389097,4624.25,4798.2,119.825603408,0.0126735525407,0.16468795392,-0.474776566397,,,,,"2026-05-29T06:50:16.000+09:00",0,8989,0,-0.0111607142857,-0.00669642857143,-0.09375,0,0,0.0283125707814,-0.0311942477158,-0.0663165353674,-0.0263850157785,-0.0243434033028,-0.00204161247566,0.0267467864749,19.2742501016,"test",4840.08333333,-0.0743961019955,0.968805752284,0.925603898005,52267.8,68718.35,0.762692934274,-5152596,-0.299582280424,5005.02913546,4243.47086454,0.310585735184,30352,22368,132180,-29291,-20577,-42578,-1086,-1905,-85056,,,,,,,,,,,,,,,-0.00527543840461,-0.0253898493553,0.019997975211,0.0401123861617,,,0,0,-1
"053210","스카이라이프","KOSPI","KRW","1d","2026-05-29T00:00:00.000+09:00",4470,4480,4400,4430,51675,-0.0111607142857,0.00339750849377,-0.10595358224,35.6069392774,4500.30186144,4616.37860069,-116.076739257,-110.462105289,-5.61463396821,4598,4784.2,116.98091745,0.0127208503767,0.155561847393,-0.537462375268,,,,,"2026-06-01T06:50:16.000+09:00",0,-11145,0,-0.0225733634312,-0.0270880361174,-0.0541760722348,0,-0.00223214285714,0.0178571428571,-0.0365376250544,-0.0740353664144,-0.0262024242115,-0.0249350124805,-0.00126741173097,0.0264065276411,19.248884252,"test",4830.41666667,-0.0828948503407,0.963462374946,0.917105149659,47820.4,69706.5,0.741322545243,-5204271,-0.309511308128,4955.63668716,4240.36331284,0.26512476763,21092,26586,146380,-19359,-22727,-64721,-1793,-3965,-77148,,,,,,,,,,,,,,,0.0355344770924,-0.0267666340686,-0.0466951913782,0.0156059197829,,,0,0,-1
"053210","스카이라이프","KOSPI","KRW","1d","2026-06-01T00:00:00.000+09:00",4400,4495,4300,4330,109166,-0.0225733634312,-0.0345596432553,-0.124368048534,30.9862183989,4474.10157506,4595.16537101,-121.063795951,-112.582443421,-8.48135252963,4567.25,4767.8,122.553709061,0.0132184187185,0.148114384922,1.06629517049,,,,,"2026-06-02T06:50:16.000+09:00",0,-6400,0,0.00461893764434,0.0080831408776,-0.013856812933,1,-0.00677200902935,0.0440180586907,-0.0519459193169,-0.09182432149,-0.0279593062242,-0.0260005643005,-0.0019587419237,0.0283033970117,19.9739477616,"test",4821.58333333,-0.10195475207,0.948054080683,0.89804524793,61758,73681.55,1.48159206749,-5313437,-0.346762520604,4905.48771227,4229.01228773,0.149285116066,11875,26150,135715,-11296,-23932,-58204,-366,-2030,-72752,,,,,,,,,,,,,,,0.0368362994992,-0.0230461481206,-0.0594096629303,0.000472784689429,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2026-06-02T00:00:00.000+09:00",4315,4380,4250,4350,56868,0.00461893764434,-0.0169491525424,-0.116751269036,32.8627392226,4455.00902505,4577.00497316,-121.995948107,-114.465144358,-7.53080374905,4538.5,4751.8,123.085586985,0.0134330036588,0.135782736431,-0.59306897432,,,,,"2026-06-04T06:50:16.000+09:00",0,-597,0,0.00919540229885,-0.00229885057471,-0.0126436781609,0,-0.00346420323326,0.0300230946882,-0.0415335463259,-0.0845574308683,-0.0280450455419,-0.0263138262893,-0.00173121925266,0.0282955372379,19.3264191999,"test",4810.08333333,-0.0956497635176,0.958466453674,0.904350236482,64492.8,75452.85,0.753689224463,-5256569,-0.286728731917,4846.62497465,4230.37502535,0.194117621888,10200,26073,149717,-4364,-20568,-70050,-5623,-5317,-74656,,,,,,,,,,,,,,,0.00149174250544,-0.0228564898146,0.0031271951389,0.0274754274589,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2026-06-04T00:00:00.000+09:00",4325,4400,4305,4390,34193,0.00919540229885,-0.00566251415629,-0.102249488753,36.5770535717,4445.00763658,4563.15275293,-118.145116343,-115.201138755,-2.94397758764,4513.5,4736.2,121.079473629,0.0138356034599,0.119016624252,-1.22572844612,,,,,"2026-06-05T06:50:16.000+09:00",0,3641,0,0.0136674259681,-0.00341685649203,-0.0341685649203,0,-0.00574712643678,0.0218390804598,-0.0273623573723,-0.0730965753135,-0.0269123271852,-0.0262417172563,-0.000670609928847,0.0275807457013,18.8268607365,"test",4799.75,-0.085369029637,0.972637642628,0.914630970363,60862.6,74037.85,0.461831347075,-5222376,-0.226913666456,4782.09076678,4244.90923322,0.270096341211,9306,30602,142999,-3386,-23196,-64252,-7766,-9287,-75340,,,,,,,,,,,,,,,-0.0184150638131,0.0230987398029,0.0276104661119,-0.0139033375041,,,0,0,-1
"053210","스카이라이프","KOSPI","KRW","1d","2026-06-05T00:00:00.000+09:00",4390,4450,4315,4450,46187,0.0136674259681,-0.00669642857143,-0.0661070304302,41.7801520684,4445.77569249,4554.77106752,-108.995375031,-113.95998601,4.96461097971,4497.75,4723.6,122.073796941,0.0136002720405,0.108287773219,-0.813746791317,,,,,"2026-06-08T06:50:16.000+09:00",0,-189,0,-0.0314606741573,0.00337078651685,-0.0438202247191,1,0,0.0307517084282,-0.0106164193208,-0.0579219239563,-0.0244933427035,-0.0256089856203,0.00111564291679,0.0274323139193,19.1411130322,"test",4791.66666667,-0.0713043478261,0.989383580679,0.928695652174,59617.8,73065.5,0.632131443705,-5176189,-0.153412349194,4741.275666,4254.224334,0.401961052433,14694,10492,141337,-9378,-4019,-67720,-12940,-13884,-75738,,,,,,,,,,,,,,,-0.055422766138,-0.0450496794414,0.0690901921061,0.0587171054095,,,0,0,-1
"053210","스카이라이프","KOSPI","KRW","1d","2026-06-08T00:00:00.000+09:00",4410,4410,4255,4310,50478,-0.0314606741573,-0.0270880361174,-0.0992685475444,34.6393521731,4424.88712442,4536.63987734,-111.752752919,-113.518539392,1.76578647266,4474,4707.4,127.282811445,0.0147836007556,0.0975257376465,-0.619565608763,,,,,"2026-06-09T06:50:16.000+09:00",0,-7704,0,0.0127610208817,0.038283062645,-0.0278422273782,1,-0.00898876404494,0.0348314606742,-0.0366562360304,-0.0844202744615,-0.0259287129744,-0.0263384082116,0.000409695237275,0.0295319748133,19.1979860645,"test",4778.83333333,-0.098106232344,0.96334376397,0.901893767656,59378.4,68269.05,0.739398014181,-5226667,-0.308388647564,4692.16507512,4255.83492488,0.124137823358,-3510,1471,123436,3783,2574,-50734,-7908,-11432,-74801,,,,,,,,,,,,,,,-0.082859205033,-0.0908283787558,0.0513985308757,0.0593677045985,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2026-06-09T00:00:00.000+09:00",4330,4440,4305,4365,47174,0.0127610208817,0.0080831408776,-0.0877742946708,39.0468521916,4415.67372066,4523.92581235,-108.252091688,-112.465249851,4.21315816327,4453,4691.5,127.834039199,0.0152578799337,0.0763054501023,-0.739327405519,,,,,"2026-06-10T06:50:16.000+09:00",0,-6529,0,-0.0057273768614,0.0297823596793,-0.0309278350515,1,0.0046403712297,0.0313225058005,-0.0197619582304,-0.069593946499,-0.0248000210053,-0.0257652347884,0.000965213783109,0.0292861487283,19.1429716455,"test",4766.58333333,-0.0842497246455,0.98023804177,0.915750275354,46980,68355.2,0.690130377791,-5179493,-0.273493457703,4622.89408465,4283.10591535,0.241015114859,-2598,16129,99411,5892,-6008,-22856,-5821,-14742,-75640,,,,,,,,,,,,,,,0.0818394502706,0.0619054411394,-0.069078429389,-0.0491444202577,,,0,0,1
"053210","스카이라이프","KOSPI","KRW","1d","2026-06-10T00:00:00.000+09:00",4365,4405,4320,4340,22904,-0.0057273768614,-0.00229885057471,-0.0676691729323,37.799124766,4404.03160979,4510.3016781,-106.270068311,-111.226213543,4.95614523237,4437.25,4675.9,124.774464971,0.0143514137611,0.0672550669098,-1.41612123243,,,,,"2026-06-11T06:50:16.000+09:00",0,3018,0,0.00806451612903,0.0334101382488,-0.0253456221198,1,0,0.0194730813288,-0.021916727703,-0.071836437905,-0.024486190855,-0.0256281598026,0.00114196894755,0.0287498767214,18.4146964839,"test",4753.58333333,-0.0870045404344,0.978083272297,0.912995459566,40187.2,65735.5,0.348426649223,-5202397,-0.244540621126,4586.46377282,4288.03622718,0.174125256133,13397,13689,113705,-4337,-3992,-37066,-1567,-9828,-71015,,,,,,,,,,,,,,,-0.0452159028175,-0.0167181574896,0.0394885259561,0.0109907806282,,,0,0,1
"053210","스카이라이프","KOSPI","KRW","1d","2026-06-11T00:00:00.000+09:00",4340,4380,4265,4375,28214,0.00806451612903,-0.00341685649203,-0.037403740374,40.6580840845,4399.56520828,4500.27933157,-100.714123291,-109.123795493,8.40967220179,4428.75,4661.6,124.076288901,0.0137673452801,0.0645460584891,-1.12436150772,,,,,"2026-06-12T06:50:16.000+09:00",0,9610,0,0.0205714285714,0.0205714285714,-0.0502857142857,1,0,0.0264976958525,-0.0121366073949,-0.061481036554,-0.0230203710379,-0.0249425818269,0.00192221078898,0.028360294606,18.6312353945,"test",4740.33333333,-0.0770691231278,0.987863392605,0.922930876872,38991.4,62030.9,0.454837830823,-5174183,-0.153939407618,4571.67917827,4285.82082173,0.31196981382,25751,17916,109889,-14304,-8344,-38893,-3928,-7594,-65055,,,,,,,,,,,,,,,0.0042854444936,0.0476025345985,0.00377907163543,-0.0395380184695,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2026-06-12T00:00:00.000+09:00",4380,4500,4345,4465,58646,0.0205714285714,0.00337078651685,-0.00887902330744,47.3584606202,4409.63209932,4497.66604775,-88.0339484373,-104.905826082,16.8718776443,4426.75,4655.7,126.285125408,0.0144907799959,0.0631108805787,-0.0734378695129,,,,,"2026-06-15T06:50:16.000+09:00",0,5515,0,0.00223964165733,-0.00447928331467,-0.0593505039194,0,0.00114285714286,0.0354285714286,0.00864065059016,-0.0409605429903,-0.019716449818,-0.023495145819,0.00377869600097,0.0282833427566,19.3832991477,"test",4728.58333333,-0.0557425585535,1.00864065059,0.944257441447,41483.2,60827.4,0.964137872077,-5115537,-0.0407858958298,4566.4380453,4287.0619547,0.636912217211,16432,17867,66644,-11427,-8057,-6600,-500,-2302,-61049,,,,,,,,,,,,,,,0.0463256460951,0.03221891206,-0.0257542175237,-0.0116474834886,,,0,0,-1
"053210","스카이라이프","KOSPI","KRW","1d","2026-06-15T00:00:00.000+09:00",4470,4490,4440,4475,38648,0.00223964165733,0.038283062645,-0.0229257641921,48.0602067652,4419.68869942,4495.98708125,-76.2983818319,-99.1843372317,22.8859553998,4421.5,4651,120.836187879,0.0139773398444,0.0557144016186,-0.695611488506,,,,,"2026-06-16T06:50:16.000+09:00",0,-5721,0,0.00446927374302,-0.0145251396648,-0.0715083798883,0,0.00111982082867,0.0111982082867,0.0120999660749,-0.0378413244464,-0.0170499177278,-0.0221640977054,0.00511417997761,0.0270025000847,18.9685119427,"test",4717.66666667,-0.051437857698,1.01209996607,0.948562142302,39117.2,59573.45,0.648745372309,-5076889,-0.0626931963819,4544.67061338,4298.32938662,0.717178426463,-4215,12984,76373,3220,-4555,-26210,1548,-372,-50540,,,,,,,,,,,,,,,0.051991599804,0.00483941499441,-0.0497519581467,-0.00259977333708,,,0,0,-1
"053210","스카이라이프","KOSPI","KRW","1d","2026-06-16T00:00:00.000+09:00",4470,4590,4420,4495,35993,0.00446927374302,0.0297823596793,-0.00991189427313,49.50988784,4431.27505336,4495.91396412,-64.6389107669,-92.2752519388,27.6363411718,4419.25,4646.2,124.347888745,0.0139109910672,0.0524326944115,-0.714822471187,,,,,"2026-06-17T06:50:16.000+09:00",0,-13427,0,-0.00222469410456,-0.0522803114572,-0.0812013348165,0,-0.00111731843575,0.0379888268156,0.0171409175765,-0.0325427230855,-0.0143801803708,-0.0205284208985,0.00614824052766,0.0276636015006,18.9018007072,"test",4706.75,-0.0449885802305,1.01714091758,0.955011419769,36881,57650.8,0.624327849744,-5040896,0.0309987025332,4535.10659239,4303.39340761,0.826912773965,-17906,2608,30769,14843,607,-7678,3901,2128,-23112,,,,,,,,,,,,,,,0.0211350833959,-0.0148448304208,-0.0166658096529,0.0193141041638,,,0,0,-1
"053210","스카이라이프","KOSPI","KRW","1d","2026-06-17T00:00:00.000+09:00",4495,4535,4440,4485,26853,-0.00222469410456,0.0334101382488,0.00111607142857,48.7768262253,4439.54042976,4495.10552234,-55.5650925734,-84.9332200657,29.3681274923,4419.5,4642.4,122.251610978,0.0136076636032,0.0526757197969,-0.92789058129,,,,,"2026-06-18T06:50:16.000+09:00",0,-2587,0,-0.00445930880713,-0.0535117056856,-0.0880713489409,0,0,0.0211345939933,0.0148206810725,-0.0339048767879,-0.0123890953341,-0.0189371728129,0.00654807747878,0.0272578842759,18.6066266083,"test",4695.66666667,-0.0448640590615,1.01482068107,0.955135940938,37670.8,55504.1,0.483802097503,-5067749,0.0708740435391,4535.90017182,4303.09982818,0.781356972998,-11068,-6598,44192,9180,5460,-23616,2719,1984,-20604,,,,,,,,,,,,,,,0.0157724657942,0.0130364785801,-0.0179971598988,-0.0152611726847,,,0,0,-1
"053210","스카이라이프","KOSPI","KRW","1d","2026-06-18T00:00:00.000+09:00",4480,4510,4400,4465,41014,-0.00445930880713,0.0205714285714,-0.00777777777778,47.2693756503,4443.45728672,4492.87548365,-49.4181969223,-77.830215437,28.4120185147,4417.75,4637.9,121.376495908,0.0136051502582,0.0509278855235,-0.408474536439,,,,,"2026-06-19T06:50:16.000+09:00",0,-7178,0,-0.00447928331467,-0.0660694288914,-0.0795072788354,0,-0.00111482720178,0.0245261984392,0.0106954897855,-0.0372798033593,-0.0110679052458,-0.0174311792692,0.00636327402345,0.0271839856456,19.0256932496,"test",4683.91666667,-0.046737950789,1.01069548979,0.953262049211,40230.8,53422.05,0.767735420112,-5108763,-0.0421108886686,4530.24333314,4305.25666686,0.710012445551,12137,-630,55068,2740,12489,-22393,-14518,-10962,-32228,,,,,,,,,,,,,,,0.0225174408635,-0.0300689949223,-0.0269767496706,0.0256096861151,,,0,0,-1
"053210","스카이라이프","KOSPI","KRW","1d","2026-06-19T00:00:00.000+09:00",4460,4530,4325,4445,41142,-0.00447928331467,-0.00447928331467,0.00793650793651,45.7468133445,4443.69462723,4489.32915152,-45.6345242963,-71.3910772089,25.7565529126,4419.5,4634.5,127.349603343,0.0128826406118,0.0511570264183,-0.347573752925,,,,,"2026-06-22T06:50:16.000+09:00",0,-10142,0,-0.00787401574803,-0.0866141732283,-0.0944881889764,0,-0.00111982082867,0.0459126539754,0.00576988347098,-0.040888984788,-0.0102664846561,-0.0160609847489,0.00579450009282,0.0286500794922,19.0243199299,"test",4673.33333333,-0.0488587731812,1.00576988347,0.951141226819,36730,47524.7,0.865697205874,-5149905,0.076753772249,4532.54423913,4306.45576087,0.612787702393,21880,8056,58783,-4101,7933,-24720,-17604,-14976,-33067,,,,,,,,,,,,,,,-0.00125995163198,-0.0343080934731,-0.00321933168269,0.0298288101584,,,0,0,1
"053210","스카이라이프","KOSPI","KRW","1d","2026-06-22T00:00:00.000+09:00",4440,4670,4370,4410,36080,-0.00787401574803,-0.0145251396648,-0.00113250283126,43.1287235114,4438.51083842,4483.45291808,-44.9420796543,-66.1012776979,21.1591980437,4419.25,4631.4,139.681774533,0.013008712242,0.0511874366354,-0.546670563268,,,,,"2026-06-23T06:50:16.000+09:00",0,-5036,0,-0.0340136054422,-0.0498866213152,-0.0873015873016,0,-0.00112485939258,0.0674915635546,-0.00209311534763,-0.0478041197046,-0.0101909477674,-0.0149889518589,0.00479800409154,0.0316738717761,18.8851239489,"test",4661.5,-0.0539525903679,0.997906884652,0.946047409632,36216.4,45633.1,0.790654152359,-5185985,-0.0405823842781,4532.35503968,4306.14496032,0.459108807059,24370,21987,63028,-8071,-5831,-30539,-16122,-15686,-31455,,,,,,,,,,,,,,,0.00686335808546,0.00187256230667,-0.0147373738335,-0.0097465780547,,,0,1,-1
"053210","스카이라이프","KOSPI","KRW","1d","2026-06-23T00:00:00.000+09:00",4410,4470,4250,4260,60791,-0.0340136054422,-0.0522803114572,-0.0501672240803,34.1170890985,4411.04763251,4466.90085007,-55.8532175598,-64.0516656703,8.19844811053,4408,4623.8,145.418790637,0.0144370414288,0.0582708569395,0.7954795806,,,,,"2026-06-24T06:50:16.000+09:00",0,-7128,0,-0.00352112676056,0.00234741784038,-0.0551643192488,1,0,0.0498866213152,-0.0335753176044,-0.078679873697,-0.0131110839342,-0.01503560227,0.00192451833581,0.0341358663468,19.3722214738,"test",4646.5,-0.0831808888411,0.966424682396,0.916819111159,41176,46698.75,1.30176931931,-5246776,-0.147013571027,4536.42896869,4279.57103131,-0.0761939907489,20605,37881,82768,-16907,-19261,-48594,-3473,-18336,-32980,,,,,,,,,,,,,,,-0.0999182625582,-0.0793886823627,0.065904657116,0.0453750769205,,,0,0,-1
"053210","스카이라이프","KOSPI","KRW","1d","2026-06-24T00:00:00.000+09:00",4300,4300,4220,4245,34504,-0.00352112676056,-0.0535117056856,-0.0406779661017,33.3662801576,4385.50184289,4450.46375007,-64.9619071717,-64.2337139706,-0.728193201094,4399,4614.1,140.746019878,0.0142227451225,0.0665497738477,-0.656937206041,,,,,"2026-06-25T06:50:16.000+09:00",0,-17612,0,-0.017667844523,0.0117785630153,-0.0388692579505,1,0.0093896713615,0.018779342723,-0.0350079563537,-0.0799939316443,-0.0153031583443,-0.0151316169542,-0.000171541390128,0.0331557172857,18.8023276439,"test",4631.91666667,-0.083532734829,0.964992043646,0.916467265171,42706.2,46264.25,0.745802644591,-5281280,-0.139002577584,4545.37622758,4252.62377242,-0.0260417027684,21098,40222,73386,-20209,-21456,-40556,-780,-18475,-31636,,,,,,,,,,,,,,,0.0325676756251,0.019954684135,-0.0360888023856,-0.0234758108955,,,0,1,-1
"053210","스카이라이프","KOSPI","KRW","1d","2026-06-25T00:00:00.000+09:00",4255,4315,4000,4170,56538,-0.017667844523,-0.0660694288914,-0.0554926387316,29.8313192627,4352.34771322,4429.68865747,-77.3409442503,-66.8551600265,-10.4857842237,4386.75,4600,153.192732744,0.0146289610327,0.0806121862722,0.559240002972,,,,,"2026-06-26T06:50:16.000+09:00",0,-3470,0,-0.0263788968825,0.0167865707434,-0.0239808153477,1,0.00235571260306,0.0742049469965,-0.0494101555822,-0.0934782608696,-0.0185469890288,-0.0160324124764,-0.00251457655246,0.0367368663654,19.2783395765,"test",4616.58333333,-0.0967345980974,0.950589844418,0.903265401903,45811,46473.95,1.21655249877,-5337818,-0.142887574652,4563.56275406,4209.93724594,-0.112936552983,24423,34273,82161,-19636,-28207,-47258,-4685,-5853,-33696,,,,,,,,,,,,,,,0.0542177919542,-0.0236443017233,-0.0718856364772,0.00597645720032,,,0,0,-1
"053210","스카이라이프","KOSPI","KRW","1d","2026-06-26T00:00:00.000+09:00",4170,4180,4000,4060,91119,-0.0263788968825,-0.0866141732283,-0.09375,25.555011043,4307.37114195,4402.30431247,-94.933170517,-72.4707621246,-22.4624083924,4365.75,4583.6,155.107537548,0.0149152738435,0.101523892191,2.08898549831,,,,,"2026-06-29T06:50:16.000+09:00",0,-12112,0,0.0320197044335,0.0480295566502,0.012315270936,1,0,0.0431654676259,-0.0700337857184,-0.114233353696,-0.0233825543145,-0.01784994141,-0.00553261290452,0.0382038269822,19.7288598788,"test",4604.91666667,-0.118333665104,0.929966214282,0.881666334896,55806.4,48409.35,1.88226034847,-5428937,-0.285421101502,4587.36396617,4144.13603383,-0.189825657852,31308,47309,83724,-28869,-44029,-48172,-2459,-3191,-34353,,,,,,,,,,,,,,,-0.0581268266464,-0.041044818148,0.0317479297639,0.0146659212655,,,0,0,1
"053210","스카이라이프","KOSPI","KRW","1d","2026-06-29T00:00:00.000+09:00",4055,4200,4055,4190,38650,0.0320197044335,-0.0498866213152,-0.0541760722348,37.0414768115,4289.31404319,4386.5780671,-97.2640239109,-77.4294144819,-19.834609429,4353.75,4571,154.38557058,0.0168391071028,0.106638877046,-0.443475424236,,,,,"2026-06-30T06:50:16.000+09:00",0,-3057,0,0.0190930787589,0,-0.0381861575179,0,-0.0012315270936,0.0357142857143,-0.0376112546655,-0.0833515642091,-0.0232133708618,-0.018479573862,-0.00473379699977,0.0368461982291,18.9027580731,"test",4596.25,-0.0883872722328,0.962388745334,0.911612727767,56320.4,47758.1,0.809286801611,-5390287,-0.194748116026,4585.88950547,4121.61049453,0.147302600072,30434,46286,82728,-27179,-40564,-48376,-3278,-5631,-33121,,,,,,,,,,,,,,,-0.00196880115941,0.0812807592469,0.0339885055929,-0.0492610548134,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2026-06-30T00:00:00.000+09:00",4235,4270,4165,4270,9220,0.0190930787589,0.00234741784038,-0.013856812933,42.8820428302,4286.34265193,4377.94265472,-91.6000027932,-80.2635321441,-11.3364706491,4350.75,4560.2,150.858029824,0.0168213859467,0.10794687573,-1.99538298112,,,,,"2026-07-01T06:50:16.000+09:00",0,-1485,0,0.00585480093677,-0.00936768149883,-0.0667447306792,0,0.0107398568019,0.0250596658711,-0.0185600183876,-0.0636375597562,-0.0214519912865,-0.0187970801274,-0.00265491115904,0.0353297493733,17.4884994482,"test",4588.5,-0.06941266209,0.981439981612,0.93058733791,46006.2,42760.8,0.215618042693,-5381067,-0.0790794372416,4585.57493479,4115.92506521,0.328063403762,33913,47581,104199,-34124,-45424,-70086,-777,-3157,-34107,,,,,,,,,,,,,,,0.00974787513476,-0.00476878455739,0.00934520362419,0.0238618633163,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2026-07-01T00:00:00.000+09:00",4270,4295,4200,4295,43363,0.00585480093677,0.0117785630153,-0.0126436781609,44.6112872475,4287.67455163,4371.79875437,-84.1242027404,-81.0356662634,-3.08853647701,4348,4545.7,146.868170551,0.0168425366903,0.108592683876,0.0774338896844,,,,,"2026-07-02T06:50:16.000+09:00",0,10748,0,-0.0128055878929,-0.0151338766007,-0.0605355064028,0,0,0.0222482435597,-0.0121895124195,-0.0551510218448,-0.0195865431293,-0.018867442669,-0.000719100460306,0.0341951503029,19.0425686617,"test",4582.16666667,-0.0626704979449,0.98781048758,0.937329502055,47778,42085.55,1.0303536487,-5337704,-0.0963929424708,4584.08049475,4111.91950525,0.387750150522,12263,38474,85787,-17217,-41037,-61025,-3712,-6123,-32442,,,,,,,,,,,,,,,-0.0204176733739,0.0143749044948,0.0262724743106,-0.00852010355798,,,0,0,-1
"053210","스카이라이프","KOSPI","KRW","1d","2026-07-02T00:00:00.000+09:00",4290,4300,4225,4240,13459,-0.0128055878929,0.0167865707434,-0.0341685649203,41.625553343,4280.34000523,4362.03588368,-81.6958784513,-81.167708701,-0.528169750305,4340.5,4530.3,141.734729797,0.016892202598,0.110479732051,-1.56967024893,,,,,"2026-07-03T06:50:16.000+09:00",0,1360,0,0.00353773584906,-0.0200471698113,-0.0495283018868,0,-0.0011641443539,0.0174621653085,-0.0231540145145,-0.0640796415248,-0.0192678958611,-0.0191433275238,-0.000124568337336,0.0334280023107,17.859721872,"test",4574.66666667,-0.0731565141358,0.976845985486,0.926843485864,39162.2,41048.85,0.327877638472,-5351163,-0.156870411717,4580.26863848,4100.73136152,0.290422966415,9377,31240,82799,-15258,-36186,-60248,-3473,-4419,-28828,,,,,,,,,,,,,,,-0.078921792372,-0.067391187389,0.0661162044792,0.0545855994961,,,0,0,-1
"053210","스카이라이프","KOSPI","KRW","1d","2026-07-03T00:00:00.000+09:00",4270,4325,4175,4255,23105,0.00353773584906,0.0480295566502,-0.0438202247191,42.7509049207,4276.44154289,4354.1072997,-77.6657568179,-80.4673183244,2.80156150646,4330.75,4516.2,142.32510624,0.0165759340881,0.109453517871,-0.935086340109,,,,,"2026-07-06T06:50:16.000+09:00",0,-9883,0,-0.0152761457109,-0.0129259694477,-0.048178613396,0,0.00707547169811,0.0353773584906,-0.0174911966749,-0.057836234002,-0.0182528218138,-0.0189112381491,0.000658416335243,0.0334489086346,18.4036543745,"test",4568.66666667,-0.0686560630381,0.982508803325,0.931343936962,25559.4,39894.75,0.579148885505,-5328058,-0.190337074427,4567.75791126,4093.74208874,0.340195207837,-14626,1647,74879,8716,-7839,-51992,-3556,-4254,-24723,,,,,,,,,,,,,,,0.0575633916442,0.00194988000738,-0.0540256557951,0.00158785584167,,,0,0,-1
"053210","스카이라이프","KOSPI","KRW","1d","2026-07-06T00:00:00.000+09:00",4260,4260,4155,4190,47353,-0.0152761457109,0,-0.0278422273782,39.2222832278,4263.14284398,4341.95120343,-78.8083594491,-80.1355265493,1.32716710021,4324.75,4501,139.659027223,0.015481760983,0.113187799898,0.425963648676,,,,,"2026-07-07T06:50:16.000+09:00",0,-8725,0,0.00954653937947,-0.00835322195704,-0.0202863961814,0,0.00117508813161,0.0246768507638,-0.0311578703971,-0.0690957564986,-0.0188086776728,-0.0191254239974,0.000316746324633,0.0333315100771,19.1058414725,"test",4562.41666667,-0.0816270616815,0.968842129603,0.918372938319,27300,39738.5,1.19161518427,-5375411,-0.187153516112,4569.5044688,4079.9955312,0.22472412729,-12133,-4093,77164,10917,-2941,-53891,-564,-3409,-25098,,,,,,,,,,,,,,,-0.00457572258337,-0.0245736460888,-0.0107004231276,0.0092975003779,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2026-07-07T00:00:00.000+09:00",4190,4270,4150,4230,41506,0.00954653937947,-0.00936768149883,-0.0309278350515,42.3744293724,4258.04394491,4333.65852169,-75.6145767875,-79.2313365969,3.61675980944,4318,4486.3,138.254810993,0.0153511821249,0.114578142871,0.115215331598,,,,,"2026-07-08T06:50:16.000+09:00",0,11871,0,0,-0.0236406619385,-0.0200945626478,0,0,0.0286396181384,-0.0203798054655,-0.057129483093,-0.0178757864746,-0.0187308124343,0.000855025959679,0.0326843524806,18.9835505518,"test",4555.58333333,-0.0714690764081,0.979620194535,0.928530923592,33757.2,39455.1,1.0519806058,-5333905,-0.195680659788,4565.37421046,4070.62578954,0.322131822398,-4161,-6834,81236,2858,796,-63282,-416,-4058,-23423,,,,,,,,,,,,,,,-0.0490627014419,-0.0186997532671,0.0586092408213,0.0282462926466,,,0,0,-1
"053210","스카이라이프","KOSPI","KRW","1d","2026-07-08T00:00:00.000+09:00",4230,4280,4130,4230,48924,0,-0.0151338766007,-0.0253456221198,42.3744293724,4253.72949184,4325.98011268,-72.2506208357,-77.8351934447,5.58457260901,4312.5,4472.8,139.093753065,0.0153221410185,0.115965215073,0.466962719835,,,,,"2026-07-09T06:50:16.000+09:00",0,3128,0,-0.0177304964539,-0.0330969267139,-0.0200945626478,0,0,0.0354609929078,-0.0191304347826,-0.0542836701842,-0.0170805250203,-0.0184007549515,0.00132022993121,0.0328826839397,19.1479806295,"test",4547.25,-0.0697674418605,0.980869565217,0.93023255814,34869.4,40756.1,1.20040926389,-5333905,-0.161335358388,4562.549995,4062.450005,0.335032990103,12761,2145,74243,-16645,-7267,-64300,-378,-920,-23534,,,,,,,,,,,,,,,-0.0534879073601,-0.0556163757323,0.0534879073601,0.0556163757323,,,0,0,-1
"053210","스카이라이프","KOSPI","KRW","1d","2026-07-09T00:00:00.000+09:00",4230,4300,4110,4155,49363,-0.0177304964539,-0.0200471698113,-0.0502857142857,38.0797860372,4238.54033925,4313.31491915,-74.7745798952,-77.2230707348,2.44849083955,4301.5,4456.4,142.72991356,0.015574519099,0.119648686634,0.435378382499,,,,,"2026-07-10T06:50:16.000+09:00",0,-3002,0,0.0108303249097,-0.0108303249097,0.0180505415162,0,0,0.0449172576832,-0.0340578867837,-0.0676330670496,-0.0179962887835,-0.0185855765908,0.000589287807353,0.0343513630711,19.1390241469,"test",4535.25,-0.083843228047,0.965942113216,0.916156771953,42050.2,41813.55,1.180550324,-5383268,-0.250020627285,4558.83441278,4044.16558722,0.21535093496,3322,-10148,54735,-10244,2073,-49831,4773,4837,-16397,,,,,,,,,,,,,,,0.00622620498179,0.0114649681529,-0.0239567014357,-0.0291954646068,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2026-07-10T00:00:00.000+09:00",4240,4240,4110,4200,60735,0.0108303249097,-0.0129259694477,-0.0593505039194,41.8855619703,4232.61105629,4304.92122143,-72.3101651425,-76.2404896163,3.93032447381,4288.25,4441.1,141.82063402,0.0149880837003,0.116348126809,1.07852266441,,,,,"2026-07-13T06:50:16.000+09:00",0,-547,0,-0.0107142857143,-0.0416666666667,0.0142857142857,0,0.0204572803851,0.0312876052948,-0.0205794904681,-0.0542883519849,-0.0172167059863,-0.0181524975277,0.000935791541382,0.0337668176239,19.3571152253,"test",4523.91666667,-0.0716009357673,0.979420509532,0.928399064233,49576.2,41918,1.44890023379,-5322533,-0.246905863829,4537.71492739,4038.78507261,0.323121428488,-15224,-7432,49580,6887,-1033,-44968,5158,4656,-17765,,,,,,,,,,,,,,,0.0252375577866,0.0546977329975,-0.0144072328769,-0.0438674080877,,,0,0,-1
"053210","스카이라이프","KOSPI","KRW","1d","2026-07-13T00:00:00.000+09:00",4200,4225,4100,4155,33446,-0.0107142857143,-0.00835322195704,-0.0715083798883,39.2852527157,4220.67089378,4293.81594577,-73.1450519871,-75.6214020905,2.47635010341,4272.25,4425.1,140.619160162,0.0150300066288,0.11253301548,-0.468384485439,,,,,"2026-07-14T06:50:16.000+09:00",0,-5425,0,-0.00601684717208,-0.0312876052948,0.0216606498195,0,0,0.0297619047619,-0.0274445549769,-0.061038168629,-0.017604103968,-0.0182000967727,0.000595992804671,0.0338433598464,18.7497551914,"test",4512.83333333,-0.0792923883739,0.972555445023,0.920707611626,46794.8,41657.9,0.802872924463,-5355979,-0.334978479472,4512.63458769,4031.86541231,0.256119971905,-18117,-3839,60341,12320,-5864,-55200,5347,4991,-19735,,,,,,,,,,,,,,,-0.0894884121595,-0.0454605161028,0.0787741264453,0.0347462303886,,,0,0,-1
"053210","스카이라이프","KOSPI","KRW","1d","2026-07-14T00:00:00.000+09:00",4200,4200,4045,4130,67136,-0.00601684717208,-0.0236406619385,-0.0812013348165,37.8783505686,4206.72152551,4281.68143127,-74.95990576,-75.4891028244,0.529197064375,4254,4408.8,141.646363007,0.0149222454895,0.105731586624,1.30535976548,,,,,"2026-07-15T06:50:16.000+09:00",0,195,0,-0.00968523002421,-0.0254237288136,0.0314769975787,0,0.0108303249097,0.0373044524669,-0.0291490362012,-0.0632371620396,-0.018150098247,-0.0182782331294,0.000128134882415,0.0342969401955,19.4405083813,"test",4501.5,-0.0825280462068,0.970850963799,0.917471953793,51920.8,43215.05,1.55353285487,-5423115,-0.442229038263,4478.89108475,4029.10891525,0.224310992279,-6466,-12453,66175,4350,3565,-60324,-747,4506,-21045,,,,,,,,,,,,,,,0.00733076438277,-0.0192403923139,-0.0133476115549,0.0132235451418,,,0,0,-1
"053210","스카이라이프","KOSPI","KRW","1d","2026-07-15T00:00:00.000+09:00",4165,4170,4035,4090,44143,-0.00968523002421,-0.0330969267139,-0.0880713489409,35.6768179738,4188.76436774,4267.48280673,-78.7184389923,-76.134970058,-2.5834689343,4234.25,4392.1,141.171622792,0.0149635463552,0.0987659474655,0.00353745758674,,,,,"2026-07-16T06:50:16.000+09:00",0,-33000,0,0.00488997555012,-0.00244498777506,0.020782396088,0,0.00847457627119,0.0326876513317,-0.0340674263447,-0.0687825869174,-0.0192465621008,-0.0186149071046,-0.00063165499616,0.0345162891913,19.0114898976,"test",4486,-0.088274632189,0.965932573655,0.911725367811,50964.6,44079.55,1.00143944301,-5467258,-0.453168192507,4443.34985653,4025.15014347,0.15506910814,6050,-14143,66698,-8568,7044,-62716,1140,6174,-19344,,,,,,,,,,,,,,,0.0623582617624,0.0579734176892,-0.0720434917866,-0.0676586477134,,,0,1,0
"053210","스카이라이프","KOSPI","KRW","1d","2026-07-16T00:00:00.000+09:00",4090,4115,4035,4110,79114,0.00488997555012,-0.0108303249097,-0.0795072788354,37.6287870725,4176.6467727,4255.81741364,-79.1706409379,-76.742104234,-2.4285367039,4216.5,4376.5,136.802221164,0.0151025019393,0.0886128748214,1.70175960077,,,,,"2026-07-20T06:50:16.000+09:00",0,-2863,0,-0.0206812652068,-0.00973236009732,0.0182481751825,0,0,0.0195599022005,-0.0252579153326,-0.0608934079744,-0.0192629296686,-0.0186720448258,-0.000590884842798,0.0332852119622,19.5998234398,"test",4471,-0.080742563185,0.974742084667,0.919257436815,56914.8,45984.55,1.72044741114,-5388144,-0.303777029459,4403.31809334,4029.68190666,0.214963368658,5444,-1717,53648,-4769,-389,-62709,-1180,-962,-6397,,,,,,,,,,,,,,,-0.0636715945423,-0.0453202801924,0.0685615700924,0.0502102557425,,,0,0,-1
"053210","스카이라이프","KOSPI","KRW","1d","2026-07-20T00:00:00.000+09:00",4110,4170,4005,4025,36007,-0.0206812652068,-0.0416666666667,-0.0944881889764,33.0398036507,4153.31649998,4238.71982744,-85.4033274657,-78.4743488803,-6.92897858542,4195.5,4361.7,138.816348224,0.0155338133617,0.0826069723868,-0.496882982225,,,,,"2026-07-21T06:50:16.000+09:00",0,-7431,0,0,0.0211180124224,0.0111801242236,1,0,0.0401459854015,-0.0406387796449,-0.0771946718023,-0.0212182180039,-0.0194967326411,-0.00172148536284,0.0344885337203,18.7917488397,"test",4455.41666667,-0.0966052557748,0.959361220355,0.903394744225,51969.2,45727.8,0.787420343861,-5424151,-0.299867914048,4368.78877632,4022.21122368,0.00804661554986,38042,40813,82337,-36213,-39535,-92436,-2051,-2703,-5492,,,,,,,,,,,,,,,-0.0446192417089,-0.0532935946656,0.0239379765021,0.0326123294588,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2026-07-21T00:00:00.000+09:00",4025,4080,3980,4025,27292,0,-0.0312876052948,-0.0873015873016,33.0398036507,4133.57549998,4222.88872912,-89.3132291333,-80.6421249309,-8.67110420236,4176.25,4346.5,136.043751922,0.015551438276,0.0759605388393,-0.90563502915,,,,,"2026-07-22T06:50:16.000+09:00",0,-13098,0,0,0.00124223602484,0.00993788819876,1,0,0.0248447204969,-0.0362167015864,-0.0739675601058,-0.0221896221449,-0.0200353105418,-0.00215431160307,0.0337996899186,18.5146290969,"test",4440,-0.0934684684685,0.963783298414,0.906531531532,50738.4,45288.4,0.602626721191,-5424151,-0.262943711856,4334.86510016,4017.63489984,0.0232168947228,37453,41427,79781,-33979,-39255,-88624,-3531,-2704,-6753,,,,,,,,,,,,,,,0.0355540823201,0.00493570247052,-0.0355540823201,-0.00493570247052,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2026-07-22T00:00:00.000+09:00",4045,4195,3985,4025,48274,0,-0.0254237288136,-0.0551643192488,33.0398036507,4116.87157691,4208.23030474,-91.3587278285,-82.7854455104,-8.57328231809,4164.5,4331.3,141.326341071,0.0140070320146,0.0800433825396,0.184556422606,,,,,"2026-07-23T06:50:16.000+09:00",0,-26758,0,0.0136645962733,-0.00993788819876,0.0111801242236,0,0.00496894409938,0.0521739130435,-0.0334974186577,-0.0707177983515,-0.0226978205785,-0.0205678125492,-0.00213000802934,0.0351121344275,19.0849285874,"test",4424.33333333,-0.0902584193475,0.966502581342,0.909741580652,46966,44662.55,1.08086081068,-5424151,-0.19857240574,4331.17033329,3997.82966671,0.0815092066962,44601,49350,77644,-41980,-46719,-87782,-2679,-2894,-5603,,,,,,,,,,,,,,,0.00737260945917,-0.00298669923275,-0.00737260945917,0.00298669923275,,,0,0,-1
"053210","스카이라이프","KOSPI","KRW","1d","2026-07-23T00:00:00.000+09:00",4025,4080,4020,4080,61979,0.0136645962733,-0.00244498777506,-0.0388692579505,39.047218353,4111.19902661,4198.73176364,-87.5327370305,-83.7349038144,-3.79783321603,4156.25,4319.8,135.517316709,0.0144525253718,0.0799995477403,0.806398088786,,,,,"2026-07-24T06:50:16.000+09:00",0,2975,0,-0.00245098039216,-0.0110294117647,-0.00857843137255,0,0,0.0149068322981,-0.0183458646617,-0.0555118292514,-0.0214541022133,-0.0205232607388,-0.000930841474517,0.033215028605,19.3484031683,"test",4410.58333333,-0.0749522927806,0.981654135338,0.925047707219,50533.2,46036.3,1.34630715327,-5362172,-0.0878567565161,4322.49906015,3990.00093985,0.270675395301,24685,59448,85924,-22096,-53063,-94323,-2634,-6477,-7346,,,,,,,,,,,,,,,0.0440134163026,0.0521775020304,-0.0303488200293,-0.0385129057571,,,0,0,-1
"053210","스카이라이프","KOSPI","KRW","1d","2026-07-24T00:00:00.000+09:00",4080,4115,4035,4070,25628,-0.00245098039216,-0.00973236009732,-0.0239808153477,38.3731249815,4104.86071483,4189.19607745,-84.3353626214,-83.8549955758,-0.480367045562,4151.25,4310.3,131.551794087,0.0139944277404,0.0820287042784,-0.938708879377,,,,,"2026-07-27T06:50:16.000+09:00",0,3836,0,0.00982800982801,-0.00982800982801,-0.00614250614251,0,0,0.0196078431373,-0.0195724179464,-0.0557501798019,-0.0207212193173,-0.0206031930162,-0.000118026301121,0.0323223081294,18.4628390708,"test",4395.5,-0.074053008759,0.980427582054,0.925946991241,39836,44490.8,0.576029201543,-5387800,-0.0561711634765,4321.51082932,3980.98917068,0.261395500288,48628,84611,103986,-35293,-69779,-104281,-13637,-15161,-15705,,,,,,,,,,,,,,,-0.0572462022097,-0.053221642962,0.0547952218175,0.0507706625698,,,0,0,-1
"053210","스카이라이프","KOSPI","KRW","1d","2026-07-27T00:00:00.000+09:00",4080,4110,4050,4110,22942,0.00982800982801,0.0211180124224,0.012315270936,42.6388465614,4105.65137408,4183.32970134,-77.6783272568,-82.619661912,4.94133465525,4153.75,4302.4,126.440951652,0.0129089676518,0.0800476967308,-1.03585328401,,,,,"2026-07-28T06:50:17.000+09:00",0,8279,0,-0.0194647201946,-0.014598540146,-0.0170316301703,0,0.002457002457,0.014742014742,-0.0105326512188,-0.0447192264782,-0.0188998363155,-0.0201021075212,0.00120227120566,0.0307642218131,18.3619028889,"test",4381.25,-0.0619115549215,0.989467348781,0.938088445078,37223,41081.95,0.558444767106,-5364858,0.0779892385829,4319.99906015,3987.50093985,0.368420308779,36410,47718,82746,-23399,-33905,-82312,-14292,-15135,-17436,,,,,,,,,,,,,,,0.00973452385579,0.0222394482906,9.34859722237e-05,-0.0124114384626,,,0,0,-1
"053210","스카이라이프","KOSPI","KRW","1d","2026-07-28T00:00:00.000+09:00",4110,4120,4000,4030,39670,-0.0194647201946,0.00124223602484,-0.0381861575179,37.1067477247,4094.01270115,4171.97194569,-77.959244538,-81.6875784372,3.72833389924,4145.75,4291.4,125.980883677,0.0114575172877,0.0838120164422,-0.0835665248416,,,,,"2026-07-29T06:50:17.000+09:00",0,-8275,0,-0.0111662531017,0.0186104218362,0.00620347394541,1,0,0.029197080292,-0.0279201591992,-0.0609125227199,-0.0193447256918,-0.0202698705799,0.000925144888148,0.0312607651803,18.8898721747,"test",4365.83333333,-0.0769230769231,0.972079840801,0.923076923077,39698.6,41132.95,0.964433623166,-5404528,-0.0173109392835,4319.48183358,3972.01816642,0.166871644612,18106,40101,73596,-7314,-26398,-74458,-12251,-15197,-16319,,,,,,,,,,,,,,,-0.108365466455,-0.0771513741077,0.0889007462599,0.057686653913,,,0,0,-1
"053210","스카이라이프","KOSPI","KRW","1d","2026-07-29T00:00:00.000+09:00",4045,4060,3895,3985,101169,-0.0111662531017,-0.00993788819876,-0.0667447306792,34.4028739294,4077.24151636,4158.12217193,-80.8806555755,-81.5261938649,0.645538289353,4131.5,4280.3,128.767963414,0.0105502041869,0.0858498356077,2.72257973622,,,,,"2026-07-30T06:50:17.000+09:00",0,7749,0,0.0125470514429,0.0401505646173,0.0238393977415,1,0.00372208436725,0.0409429280397,-0.0354592762919,-0.0689904913207,-0.0202962749248,-0.0204582669673,0.000161992042498,0.0323131652231,19.8148402585,"test",4349.83333333,-0.0838729453236,0.964540723708,0.916127054676,50277.6,45730.4,2.21229204206,-5505697,-0.136266028725,4308.84429791,3954.15570209,0.0869616285122,-16358,23652,53715,17150,-10649,-53007,-2011,-14493,-16939,,,,,,,,,,,,,,,-0.0598340543789,-0.0611603031806,0.0486678012772,0.0499940500788,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2026-07-30T00:00:00.000+09:00",3985,4035,3925,4035,34540,0.0125470514429,-0.0110294117647,-0.0605355064028,39.6637047891,4070.74282153,4149.00201105,-78.2591895157,-80.872792995,2.61360347929,4118.5,4271.4,127.427394599,0.0109371997692,0.0802233235084,-0.524248342111,,,,,"2026-07-31T06:50:17.000+09:00",0,5807,0,-0.00123915737299,0.0272614622057,0.0161090458488,1,0,0.0276035131744,-0.0202743717373,-0.055344851805,-0.0193950903385,-0.0200428235428,0.000647733204286,0.0315805191075,18.7526349396,"test",4335,-0.0692041522491,0.979725628263,0.930795847751,44789.8,45289.25,0.762653389049,-5471157,-0.147334080383,4283.69987893,3953.30012107,0.247275843849,-10451,12582,60032,4131,-7678,-60964,5674,-6827,-8050,,,,,,,,,,,,,,,-0.0123039108355,-0.0270115289431,0.0248509622784,0.039558580386,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2026-07-31T00:00:00.000+09:00",4045,4050,3975,4030,45309,-0.00123915737299,-0.00982800982801,-0.0495283018868,39.3240696113,4064.47469514,4140.18704727,-75.712352124,-79.8407048208,4.12835269682,4108,4262,123.682580699,0.0107098926507,0.0776895978786,-0.0820717734249,,,,,"2026-08-03T06:50:16.000+09:00",0,-11410,0,0.00496277915633,0.0496277915633,0.0198511166253,1,0.00247831474597,0.0185873605948,-0.0189873417722,-0.0544345377757,-0.0187871841499,-0.0198115892856,0.00102440513569,0.0306904666747,19.0227826277,"test",4320.66666667,-0.0672735688937,0.981012658228,0.932726431106,48726,46881.75,0.966452830792,-5516466,-0.176297813115,4267.57443404,3948.42556596,0.255599947861,-5064,-13591,59155,7572,16467,-51628,2829,1269,-10017,,,,,,,,,,,,,,,0.179114910719,0.116287726046,-0.180354068092,-0.117526883419,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2026-08-03T00:00:00.000+09:00",4015,4055,4005,4050,14684,0.00496277915633,-0.014598540146,-0.048178613396,41.4825564677,4062.24781897,4133.50652525,-71.2587062801,-78.1243051127,6.86559883261,4097.75,4254.8,118.41953922,0.0107543330911,0.0713901253869,-1.60780779929,,,,,"2026-08-04T06:50:17.000+09:00",0,2010,0,0.0135802469136,0.0518518518519,0.0197530864198,1,-0.00372208436725,0.0124069478908,-0.0116527362577,-0.0481338723324,-0.0175947422914,-0.0192899518797,0.0016952095883,0.0292393924001,17.9009859215,"test",4308.75,-0.0600522193211,0.988347263742,0.939947780679,47074.4,46460.7,0.316052061204,-5501782,-0.186958009673,4244.01944315,3951.48055685,0.336773836794,-3682,-16440,64659,4997,17747,-56726,4069,3868,-9314,,,,,,,,,,,,,,,-0.0512474508942,0.0244387017895,0.0562102300505,-0.0194759226332,,,0,0,1
"053210","스카이라이프","KOSPI","KRW","1d","2026-08-04T00:00:00.000+09:00",4060,4120,4020,4105,33696,0.0135802469136,0.0186104218362,-0.0202863961814,47.059989499,4068.82507759,4131.39493078,-62.5698531969,-75.0134147295,12.4435615326,4093.5,4248.6,117.103857847,0.0108662382178,0.0684551950863,-0.605413628061,,,,,"2026-08-05T06:50:17.000+09:00",0,6774,0,0.00974421437272,0.0341047503045,0.00365408038977,1,0.00246913580247,0.0246913580247,0.0028093318676,-0.033799369204,-0.0152423515705,-0.0182736698488,0.00303131827835,0.0285271273684,18.745095444,"test",4297.41666667,-0.0447749617018,1.00280933187,0.955225038298,45879.6,45777.85,0.736076508617,-5468086,-0.101222534479,4233.61067054,3953.38932946,0.541038987093,5480,-44,77645,2622,2258,-69259,-4882,542,-12368,,,,,,,,,,,,,,,0.0162206649674,0.0588187427951,-0.00264041805378,-0.0452384958816,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2026-08-05T00:00:00.000+09:00",4135,4170,4110,4145,24019,0.00974421437272,0.0401505646173,-0.0200945626478,50.7374490292,4080.54429642,4132.40271369,-51.858417269,-70.3824152374,18.5239979684,4089.25,4241.8,113.382153716,0.0108758804541,0.0625625556055,-1.01875415005,,,,,"2026-08-06T06:50:17.000+09:00",0,-3600,0,0,0.0277442702051,-0.00844390832328,1,0.00730816077954,0.0146163215591,0.0136333068411,-0.0228205007308,-0.0125110777489,-0.0169800760525,0.00446899830359,0.0273539574706,18.4162585404,"test",4286.75,-0.0330670088062,1.01363330684,0.966932991194,30449.6,44903.5,0.534902624517,-5444067,-0.122665271081,4217.16696525,3961.33303475,0.717914800781,3236,6003,66552,-3559,-4242,-58045,-2309,971,-11910,,,,,,,,,,,,,,,0.0376335715802,0.0241699969259,-0.0278893572075,-0.0144257825532,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2026-08-06T00:00:00.000+09:00",4130,4150,4085,4145,39249,0,0.0272614622057,-0.0200945626478,50.7374490292,4090.46055851,4133.33584601,-42.8752874992,-64.8809896898,22.0057021906,4085,4236.2,109.926285593,0.0108758804541,0.0557150877686,-0.252064407609,,,,,"2026-08-07T06:50:17.000+09:00",0,1669,0,0.0205066344994,0.00723763570567,-0.0108564535585,1,-0.00361881785283,0.015681544029,0.0146878824969,-0.0215287285775,-0.0103438570565,-0.0156528322533,0.00530897519677,0.0265202136533,18.9073393189,"test",4278.25,-0.0311459124642,1.0146878825,0.968854087536,31391.4,44419.75,0.883593446609,-5444067,-0.124001148138,4198.79806677,3971.20193323,0.763624865098,2377,-3612,54275,-2888,10728,-42969,-2099,-3905,-11035,,,,,,,,,,,,,,,-0.0457514556868,0.00260133318326,0.0457514556868,-0.00260133318326,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2026-08-07T00:00:00.000+09:00",4160,4230,4120,4230,85022,0.0205066344994,0.0496277915633,0.0180505415162,57.9382317465,4111.92816489,4140.49615371,-28.5679888191,-57.6183895156,29.0504006966,4088.75,4232.5,109.931550908,0.011117067661,0.0621019329898,1.73807882257,,,,,"2026-08-10T06:50:17.000+09:00",0,15423,0,0.00709219858156,-0.0106382978723,-0.0295508274232,0,0.00361881785283,0.0265379975875,0.0345460103944,-0.000590667454223,-0.00675366165935,-0.0136213686798,0.00686770702046,0.0259885463139,19.7006226003,"test",4273,-0.0100631874561,1.03454601039,0.989936812544,39334,46202.7,1.84019548641,-5359045,0.0262138359879,4215.70963926,3961.79036074,1.05627914835,-4941,79,69382,2440,-2874,-56575,2497,210,-14644,,,,,,,,,,,,,,,-0.00597327353178,-0.00356755273367,0.0264799080312,0.0240741872331,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2026-08-10T00:00:00.000+09:00",4190,4290,4170,4260,45740,0.00709219858156,0.0518518518519,0.0142857142857,60.1521168434,4134.70844722,4149.34829047,-14.6398432569,-49.0226802639,34.3828370069,4091.75,4228.1,110.650725843,0.0109800762088,0.0682078795992,0.0129978234667,,,,,"2026-08-11T06:50:17.000+09:00",0,-1604,0,-0.00352112676056,-0.0446009389671,-0.0481220657277,0,-0.00945626477541,0.0283687943262,0.041119325472,0.00754476005771,-0.00343658292417,-0.0115076714234,0.00807108849928,0.0259743487894,19.087752912,"test",4268.91666667,-0.00208874226482,1.04111932547,0.997911257735,45545.2,45452.95,1.00631532167,-5313305,0.0101511563056,4231.29479568,3952.20520432,1.10285300927,-2785,6900,78991,6436,-2803,-58496,-1261,-4359,-18329,,,,,,,,,,,,,,,0.00653323256806,0.0696786469874,0.0005589660135,-0.0625864484058,,,0,0,-1
"053210","스카이라이프","KOSPI","KRW","1d","2026-08-11T00:00:00.000+09:00",4250,4275,4235,4245,19990,-0.00352112676056,0.0341047503045,0.0216606498195,58.4943028262,4151.67637841,4156.43360229,-4.75722387629,-40.1695889864,35.4123651101,4096.25,4224.4,105.604245426,0.0107125662801,0.0745103546782,-1.09506619391,,,,,"2026-08-12T06:50:17.000+09:00",0,-151,0,0.00353356890459,-0.0424028268551,-0.0447585394582,0,-0.00234741784038,0.0093896713615,0.0363137015563,0.00487643215605,-0.0011206652241,-0.0094628007035,0.00834213547941,0.0248773251886,18.256484538,"test",4263.33333333,-0.00430023455825,1.03631370156,0.995699765442,42804,44780.15,0.44640314961,-5333295,0.0253281867077,4248.85652018,3943.64347982,0.987364497366,-8110,-17202,64282,14855,22961,-40434,-4397,-3420,-20779,,,,,,,,,,,,,,,0.00728134534245,0.00394396526502,-0.010802472103,-0.00746509202558,,,0,0,-1
"053210","스카이라이프","KOSPI","KRW","1d","2026-08-12T00:00:00.000+09:00",4245,4295,4190,4260,27789,0.00353356890459,0.0277442702051,0.0314769975787,59.6906985372,4168.34155097,4164.10518731,4.23636365985,-31.2883984571,35.524762117,4102.75,4223,105.561085038,0.0105955890644,0.0819408898634,-0.673194691972,,,,,"2026-08-13T06:50:17.000+09:00",0,-10616,0,-0.0199530516432,-0.0446009389671,-0.0516431924883,0,0,0.0247349823322,0.0383279507647,0.00876154392612,0.000994451563344,-0.0073446944735,0.00833914603685,0.0247795974268,18.5894199856,"test",4258.66666667,0.000313087038197,1.03832795076,1.00031308704,43558,42812.8,0.649081583078,-5305506,0.137352614171,4270.84149294,3934.65850706,0.96775121467,-10714,-13871,65134,21233,21918,-39692,-8196,-5677,-22093,,,,,,,,,,,,,,,0.0367991326178,0.00124731884734,-0.0332655637132,0.00228625005726,,,0,0,-1
"053210","스카이라이프","KOSPI","KRW","1d","2026-08-13T00:00:00.000+09:00",4260,4300,4140,4175,29627,-0.0199530516432,0.00723763570567,0.020782396088,50.7614746139,4169.36592774,4164.91221047,4.45371727181,-24.1399753113,28.5936925832,4107,4219.5,109.449578964,0.0113520497473,0.083205511484,-0.553841200904,,,,,"2026-08-14T06:50:16.000+09:00",0,-16121,0,0.00239520958084,-0.0311377245509,-0.0335329341317,0,0,0.037558685446,0.0165570976382,-0.0105462732551,0.00106675862798,-0.00578203001469,0.00684878864267,0.0262154680153,18.6333110321,"test",4253.58333333,-0.0184746194385,1.01655709764,0.981525380561,41633.6,42087,0.703946586832,-5335133,0.156966521729,4277.86251783,3936.13748217,0.698990395502,-11842,-7319,61099,15471,15556,-34457,-3649,-5909,-23118,,,,,,,,,,,,,,,0.0356130985676,0.00286409519042,-0.0555661502108,-0.0228171468336,,,0,0,-1
"053210","스카이라이프","KOSPI","KRW","1d","2026-08-14T00:00:00.000+09:00",4170,4190,4115,4185,28594,0.00239520958084,-0.0106382978723,0.0182481751825,51.6773234378,4171.77116963,4166.40019488,5.37097474817,-18.2377852994,23.6087600476,4110.75,4215.4,106.988894752,0.011323319691,0.0847633188018,-0.522649206041,,,,,"2026-08-18T06:50:17.000+09:00",0,-3926,0,-0.0274790919952,-0.0334528076464,-0.0334528076464,0,-0.00119760479042,0.0179640718563,0.0180623973727,-0.00721165251222,0.0012833870366,-0.00435789373941,0.00564128077601,0.0255648494032,18.6002141759,"test",4248.33333333,-0.0149078069831,1.01806239737,0.985092193017,30348,39561,0.722782538358,-5306539,0.103138191653,4284.97040638,3936.52959362,0.713092144433,12070,-191,70908,-7813,12708,-43478,-4277,-10194,-23876,,,,,,,,,,,,,,,0.0241584890817,0.00380788743513,-0.0217632795009,-0.00141267785429,,,0,0,-1
"053210","스카이라이프","KOSPI","KRW","1d","2026-08-18T00:00:00.000+09:00",4185,4235,4050,4070,52749,-0.0274790919952,-0.0446009389671,0.0111801242236,42.0018957684,4156.11406661,4159.2594397,-3.14537309511,-15.2193028586,12.0739297635,4113,4207.8,112.561116556,0.0120469901188,0.083084132182,0.583739958287,,,,,"2026-08-19T06:50:17.000+09:00",0,-15954,0,-0.0012285012285,-0.00737100737101,-0.0012285012285,0,0,0.0442054958184,-0.0104546559689,-0.0327487047863,-0.000772818942288,-0.00373938645174,0.00296656750945,0.027656293994,19.1846983769,"test",4242.66666667,-0.0406976744186,0.989545344031,0.959302325581,31749.8,40398.1,1.30572972491,-5359288,0.0802797656325,4283.86251783,3942.13748217,0.374167838138,28610,17524,55702,-24191,-8709,-27670,-4469,-8885,-24511,,,,,,,,,,,,,,,-0.0154931111474,-0.0352165616145,-0.0119859808478,0.0077374696193,,,0,1,0
"053210","스카이라이프","KOSPI","KRW","1d","2026-08-19T00:00:00.000+09:00",4085,4085,4005,4065,58924,-0.0012285012285,-0.0424028268551,0.00993788819876,41.6368853666,4142.0965179,4152.27725898,-10.1807410852,-14.2115905039,4.03084941869,4115,4202.9,110.235322516,0.0120531710417,0.0814584281842,0.795462437092,,,,,"2026-08-20T06:50:17.000+09:00",0,-18017,0,0.00123001230012,-0.00246002460025,-0.00861008610086,0,0.0036855036855,0.019656019656,-0.0121506682868,-0.0328106783411,-0.00250448735183,-0.00349608622482,0.000991598872987,0.0271181605205,19.2941727831,"test",4236.83333333,-0.0405570197868,0.987849331713,0.959442980213,39536.6,41979.7,1.40363080251,-5418212,0.00707365702947,4282.60071599,3947.39928401,0.350835959426,35836,36627,59482,-28079,-27378,-28557,-7837,-9349,-27424,,,,,,,,,,,,,,,-0.0580305480631,-0.0116758571086,0.0568020468346,0.0104473558801,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2026-08-20T00:00:00.000+09:00",4085,4090,4030,4070,42210,0.00123001230012,-0.0446009389671,0.0111801242236,42.1780306908,4131.00474591,4146.18264721,-15.177901293,-14.4048526617,-0.77304863128,4117.25,4197,106.647085193,0.0120532561221,0.0796037109954,0.0251028752371,,,,,"2026-08-21T06:50:17.000+09:00",0,-29747,0,-0.00614250614251,0.002457002457,-0.014742014742,1,0.00492004920049,0.0147601476015,-0.0114761066246,-0.0302597093162,-0.0037292140769,-0.00353927583826,-0.000189938238644,0.0262032150352,18.961810723,"test",4229.91666667,-0.0378061033511,0.988523893375,0.962193896649,42420.8,41676.5,1.01280097897,-5376002,0.0577651674205,4281.12418955,3953.37581045,0.355834527297,38765,49288,65072,-35393,-43918,-36891,-3466,-5464,-24663,,,,,,,,,,,,,,,0.0589398825869,0.0199281954249,-0.0577098702868,-0.0186981831248,,,0,1,0
"053210","스카이라이프","KOSPI","KRW","1d","2026-08-21T00:00:00.000+09:00",4050,4050,4005,4045,30761,-0.00614250614251,-0.0311377245509,-0.00857843137255,40.1723694341,4117.77324654,4138.6876363,-20.9143897602,-15.7067600814,-5.20762967875,4115.5,4191.1,103.672293394,0.0117514538878,0.0807481773138,-0.448734330635,,,,,"2026-08-24T06:50:17.000+09:00",0,-14938,0,0,0.0135970333745,-0.00247218788628,1,-0.004914004914,0.0110565110565,-0.017130360831,-0.0348595834029,-0.0051704301014,-0.00388300620059,-0.0012874239008,0.0256297387871,18.6392397704,"test",4223.58333333,-0.0422824221139,0.982869639169,0.957717577886,42647.6,40115.6,0.766808922215,-5406763,-0.0555781292066,4281.65956187,3949.34043813,0.287854520054,56834,86200,87851,-37749,-61929,-43323,-7107,-12343,-28984,,,,,,,,,,,,,,,0.00880982053475,-0.0463199705074,-0.0149523266773,0.0401774643649,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2026-08-24T00:00:00.000+09:00",4045,4110,4025,4045,33412,0,-0.0334528076464,-0.00614250614251,40.1723694341,4106.57736246,4131.74781139,-25.1704489323,-17.5994978516,-7.57095108072,4114.25,4184.5,102.338558151,0.0117417985128,0.0816076744257,-0.343573485178,,,,,"2026-08-25T06:50:17.000+09:00",0,-3201,0,-0.00123609394314,0.0160692212608,-0.00741656365884,1,0,0.0210135970334,-0.0168317433311,-0.0333373162863,-0.00622260789427,-0.00435092653933,-0.00187168135494,0.0253000143761,18.7219072328,"test",4217.41666667,-0.0408820565512,0.983168256669,0.959117943449,43611.2,40504.8,0.824889889593,-5406763,-0.0234083367897,4282.12718725,3946.37281275,0.293748033509,82336,106893,93190,-63659,-83224,-56923,-6699,-11771,-20486,,,,,,,,,,,,,,,-0.0312442589633,0.0142030575854,0.0312442589633,-0.0142030575854,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2026-08-25T00:00:00.000+09:00",4085,4085,4020,4040,13946,-0.00123609394314,-0.00737100737101,-0.0170316301703,39.7341071401,4096.33469131,4124.95167721,-28.6169859027,-19.8029954618,-8.81399044091,4110.75,4176,99.6715182834,0.0115128874318,0.0831847597111,-1.2365373808,,,,,"2026-08-26T06:50:17.000+09:00",0,-2458,0,0.00371287128713,0.0222772277228,-0.00990099009901,1,0.00988875154512,0.0160692212608,-0.017210971234,-0.0325670498084,-0.00708341235216,-0.00490173154995,-0.0021816808022,0.0246711678919,17.8469479965,"test",4210.08333333,-0.0403990419825,0.982789028766,0.959600958017,35850.6,40055,0.348171264511,-5420709,-0.0697178879041,4281.72587549,3939.77412451,0.293099465651,84543,105221,113205,-62719,-82446,-76211,-9852,-10847,-20223,,,,,,,,,,,,,,,0.0068359375,0.0169918729175,-0.00807203144314,-0.0182279668607,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2026-08-26T00:00:00.000+09:00",4080,4080,4035,4055,13683,0.00371287128713,-0.00246002460025,0.00620347394541,41.7859331835,4089.97550803,4119.77007149,-29.7945634618,-21.8013090618,-7.99325440002,4112,4167.6,95.7664098346,0.0107137566077,0.0821739769725,-1.14571224201,,,,,"2026-08-27T06:50:17.000+09:00",0,-3440,0,0.00616522811344,0.0160295930949,-0.0184956843403,1,0.00990099009901,0.0111386138614,-0.0138618677043,-0.0270179479797,-0.0073476112113,-0.00537640174151,-0.0019712094698,0.0236168704894,17.83161545,"test",4203.83333333,-0.0354041945843,0.986138132296,0.964595805416,26802.4,38755.65,0.353058199256,-5407026,-0.00322275590785,4280.94969666,3943.05030334,0.331310735893,47664,98028,117409,-44163,-78013,-80172,-3551,-8057,-20284,,,,,,,,,,,,,,,0.00970970258382,-0.000338511757239,-0.00599683129669,0.00405138304437,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2026-08-27T00:00:00.000+09:00",4060,4080,4030,4080,11812,0.00616522811344,0.002457002457,0.0238393977415,45.1384462484,4088.44081449,4116.82414027,-28.3833257835,-23.1177124062,-5.26561337736,4116.75,4159.3,92.4973805607,0.0104433659512,0.077476887008,-1.29662559317,,,,,"2026-08-28T06:50:17.000+09:00",0,-3921,0,0.00490196078431,0.00735294117647,-0.0196078431373,1,0.00123304562269,0.0123304562269,-0.00892694479869,-0.019065708172,-0.00695669749596,-0.0056661059819,-0.00129059151406,0.022670926608,17.690723531,"test",4199.66666667,-0.0284943249464,0.991073055201,0.971505675054,20722.8,34287.8,0.344495709844,-5395214,0.161111240733,4276.2264873,3957.2735127,0.384779252969,18090,86218,127638,-16799,-64630,-90872,-1302,-9607,-19777,,,,,,,,,,,,,,,0.0152991755542,0.0130371158707,-0.00913394744078,-0.00687188775725,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2026-08-28T00:00:00.000+09:00",4070,4130,4045,4100,24523,0.00490196078431,0.0135970333745,0.0161090458488,47.7317601304,4090.21915072,4115.57790766,-25.3587569383,-23.5659213126,-1.79283562572,4120,4151.6,91.9618533778,0.0101582897358,0.0753757045891,-0.530466539359,,,,,"2026-08-31T06:50:17.000+09:00",0,-3604,0,0.00243902439024,0,-0.0243902439024,0,-0.00245098039216,0.0208333333333,-0.00485436893204,-0.0124289430581,-0.00618506266788,-0.005747785686,-0.000437276981882,0.0224297203361,18.4261089943,"test",4195.5,-0.0227624836134,0.995145631068,0.977237516387,19475.2,33786.95,0.725812776827,-5370691,0.148675746109,4275.27395145,3964.72604855,0.435597697448,5139,53526,128795,-5351,-50048,-85693,221,-3519,-25676,,,,,,,,,,,,,,,-0.0178650737735,0.000907300185041,0.0227670345579,0.00399466059927,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2026-08-31T00:00:00.000+09:00",4100,4110,4065,4110,14231,0.00243902439024,0.0160692212608,0.0198511166253,49.0291297325,4093.2623583,4115.16472931,-21.9023710118,-23.2332112524,1.33084024059,4124,4144.5,88.6074352794,0.0101520727814,0.0726575615277,-1.0142155774,,,,,"2026-09-01T06:50:16.000+09:00",0,-6989,0,0.00486618004866,-0.00121654501217,-0.0304136253041,0,0,0.0109756097561,-0.00339476236663,-0.00832428519725,-0.00532904404181,-0.00565284945315,0.000323805411337,0.021558986686,17.8843562873,"test",4190.83333333,-0.0192881288527,0.996605237633,0.980711871147,15639,32233.05,0.441503363783,-5356460,0.248201768061,4273.81989187,3974.18010813,0.453277232331,10070,25762,132543,-9801,-24155,-97545,-260,-1618,-23373,,,,,,,,,,,,,,,0.00458691271609,-0.00491406352501,-0.00214788832584,0.00735308791525,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2026-09-01T00:00:00.000+09:00",4110,4150,4085,4130,23041,0.00486618004866,0.0222772277228,0.0197530864198,51.6158170469,4098.91430318,4116.26363825,-17.349335075,-22.056436017,4.70710094193,4128,4138.2,86.9211899023,0.0101502258463,0.0706999215524,-0.551433679157,,,,,"2026-09-02T06:50:17.000+09:00",0,-5167,0,-0.00242130750605,-0.0181598062954,-0.0254237288136,0,0,0.0158150851582,0.000484496124031,-0.00198153786671,-0.00420080752422,-0.00534054140846,0.00113973388425,0.0210462929546,18.3710632131,"test",4185.5,-0.0132600645084,1.00048449612,0.986739935492,17458,32650.9,0.705677332018,-5333419,0.257822908404,4273.92463808,3982.07536192,0.506852852357,11295,12970,142615,-10975,-12886,-106844,-307,-62,-24153,,,,,,,,,,,,,,,0.00231377620593,-0.0156300566949,0.00255240384273,0.0204962367436,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1d","2026-09-02T00:00:00.000+09:00",4125,4125,4075,4120,29262,-0.00242130750605,0.0160295930949,0.00365408038977,50.2428785413,4102.15825654,4116.54040579,-14.3821492547,-20.5215786645,6.13942940979,4128.75,4132.4,84.6411049093,0.00975231562076,0.0705288066387,-0.181599138726,,,,,"2026-09-03T06:50:16.000+09:00",0,-11620,0,-0.00242718446602,-0.0157766990291,-0.0279126213592,0,-0.00121065375303,0.0121065375303,-0.00211928549803,-0.00300067757236,-0.0034908129259,-0.00498096569527,0.00149015276937,0.0205439575023,18.6076534756,"test",4182.33333333,-0.0149039611062,0.997880714502,0.985096038894,20573.8,32429.2,0.902334932715,-5362681,0.162515572385,4274.3479052,3983.1520948,0.469951490759,14809,20671,138124,-14524,-20409,-102839,-272,-240,-21066,,,,,,,,,,,,,,,-0.0399485063928,-0.0210289193303,0.0375271988868,0.0186076118242,,,0,1,0
"053280","예스24","KOSDAQ","KRW","1d","2025-04-25T00:00:00.000+09:00",4340,4375,4305,4360,86545,0.00460829493088,0.0127758420441,0.0686274509804,54.6014309454,4307.00573937,4237.51148426,69.4942551138,19.3800755993,50.1141795145,4149.75,4242.3,179.576420387,0.0331400785775,0.226178325732,-0.297166810982,,,,,"2025-04-28T06:51:26.000+09:00",0,22355,0,-0.0160550458716,-0.0252293577982,-0.0298165137615,0,0,0.0161290322581,0.0506657027532,0.0277443839427,0.015939049338,0.00444497146774,0.0114940778703,0.0411872523822,19.7486471279,"test",4264.58333333,0.0223742061553,1.05066570275,1.02237420616,580612,188439.7,0.459271586614,205429404,0.295465339841,4619.0417536,3680.4582464,0.724007771696,192090,197810,155735,-189470,-194606,-155859,12,-85,-319,,,,,,,,,,,,,,,0.0095031181487,0.00497190392243,-0.00489482321782,-0.000363608991557,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2025-04-28T00:00:00.000+09:00",4360,4365,4285,4290,69073,-0.0160550458716,-0.0540242557883,0.080604534005,51.8856169033,4304.38947178,4241.39952246,62.989949315,28.1020503425,34.8878989726,4165.75,4241,172.46381893,0.0327152613562,0.223485299923,-0.35098620291,,,,,"2025-04-29T06:51:26.000+09:00",0,19281,0,0.0128205128205,-0.002331002331,0.00699300699301,0,0,0.0183486238532,0.0298265618436,0.0115538788022,0.0146829718683,0.00655059448542,0.00813237738288,0.040201356394,19.5069612106,"test",4263.91666667,0.00611722399203,1.02982656184,1.00611722399,515459.2,189307.5,0.364871967566,205360331,0.289526828044,4631.24194408,3700.25805592,0.633460956286,129739,141360,105572,-129397,-138815,-105981,11,-84,-214,,,,,,,,,,,,,,,0.00100538035581,-0.0140881744302,-0.0170604262274,-0.00196687144132,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2025-04-29T00:00:00.000+09:00",4290,4375,4290,4345,47607,0.0128205128205,-0.07651434644,0.0623471882641,53.8288119193,4310.63724535,4249.07363191,61.5636134406,34.7943629621,26.7692504785,4178.5,4239.4,166.216403292,0.0322452486699,0.225170291184,-0.415581704684,,,,,"2025-04-30T06:51:26.000+09:00",0,22326,0,-0.0184119677791,-0.0276179516686,-0.0149597238205,0,0,0.0198135198135,0.0398468349886,0.0249091852621,0.0141688408379,0.00800790862189,0.006160932216,0.0382546382721,19.1475161308,"test",4264.41666667,0.0188966837981,1.03984683499,1.0188966838,230048.4,189868.9,0.250736165849,205407938,0.291627538791,4648.93703086,3708.06296914,0.676963109916,-23987,132680,44134,20877,-131604,-45333,1,13,-213,,,,,,,,,,,,,,,0.00649702219816,0.00979969697391,0.00632349062235,0.0030208158466,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2025-04-30T00:00:00.000+09:00",4345,4365,4250,4265,47748,-0.0184119677791,-0.0490523968785,0.0583126550868,50.6260303399,4303.61613068,4250.25336288,53.3627678018,38.50804393,14.8547238717,4190.25,4236.7,162.558088772,0.0323610599487,0.222773541962,-0.41848267083,,,,,"2025-05-02T06:51:26.000+09:00",0,6768,0,-0.00468933177022,0.00468933177022,0.0117233294256,1,0,0.0264672036824,0.0178390310841,0.00667972714613,0.01251178612,0.00902884969051,0.00348293642948,0.0381144405092,19.1318899251,"test",4262.66666667,0.000547388176415,1.01783903108,1.00054738818,81948.4,190825,0.250218786847,205360190,0.285156033015,4656.9884171,3723.5115829,0.580076973805,-79379,85679,7377,77196,-87139,-9594,4,15,-185,,,,,,,,,,,,,,,-0.00343413554116,-0.0126916829557,-0.0149778322379,-0.00572028482335,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2025-05-02T00:00:00.000+09:00",4250,4310,4205,4245,27909,-0.00468933177022,-0.0218894009217,0.0639097744361,49.8278349107,4294.59826442,4249.86422489,44.7340395343,39.7532430509,4.9807964834,4203,4232.8,158.446796716,0.0322735770869,0.217944761789,-0.477507902089,,,,,"2025-05-07T06:51:27.000+09:00",0,-1836,0,0.00117785630153,0.0164899882214,0.0212014134276,1,-0.00351699882767,0.0246189917937,0.00999286224126,0.00288225288225,0.0105380540717,0.00936472156676,0.00117333250492,0.037325511594,18.5902016036,"test",4259.58333333,-0.00342365254818,1.00999286224,0.996576347452,55776.4,191102.2,0.146042274762,205332281,0.283291872098,4661.0109169,3744.9890831,0.545850435492,-72162,-72058,2890,70210,68159,-4755,4,4,-186,,,,,,,,,,,,,,,0.00124383460911,0.00644135854107,-0.00593316637933,-0.0111306903113,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2025-05-07T00:00:00.000+09:00",4215,4255,4195,4250,41908,0.00117785630153,-0.0252293577982,0.037851037851,50.0399068914,4287.73699297,4249.8742823,37.8627106691,39.3751365745,-1.51242590546,4210.75,4227.2,151.414882665,0.0318520420058,0.21643571359,-0.434133598441,,,,,"2025-05-08T06:51:26.000+09:00",0,11339,0,0.00705882352941,0.0258823529412,0.0235294117647,1,-0.00706713780919,0.0141342756184,0.0093213798017,0.00539364118092,0.0089088730986,0.00926473801753,-0.000355864918932,0.0356270312154,18.997906286,"test",4255.91666667,-0.0013902214564,1.0093213798,0.998609778544,46849,190403.45,0.220101053841,205374189,0.280661668683,4666.4283405,3755.0716595,0.543067660356,-55506,-114916,-16869,54639,112505,15257,-41,-40,-234,,,,,,,,,,,,,,,0.00547310521566,0.0013160446624,-0.00429524891413,-0.000138188360869,,,0,1,0
"053280","예스24","KOSDAQ","KRW","1d","2025-05-08T00:00:00.000+09:00",4215,4280,4215,4280,50050,0.00705882352941,-0.002331002331,0.0946291560102,51.3681488188,4286.54668636,4252.10581695,34.4408694137,38.3882831424,-3.94741372862,4229.25,4222.9,145.242391046,0.029930239574,0.205665519652,-0.408639685949,,,,,"2025-05-09T06:51:21.000+09:00",0,13799,0,-0.0128504672897,0.0105140186916,0.0560747663551,1,-0.00823529411765,0.0152941176471,0.0119997635515,0.0135215136518,0.00804693210601,0.00896922503326,-0.000922292927247,0.0339351380949,19.182486078,"test",4253.91666667,0.00613160420789,1.01199976355,1.00613160421,43044.4,189905.6,0.26355199636,205424239,0.310374206974,4664.15544949,3794.34455051,0.558346015276,-29829,-73889,-9469,29525,71783,7833,-310,-306,-501,,,,,,,,,,,,,,,0.00220685367938,0.00938005838325,0.00485196985003,-0.00232123485384,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2025-05-09T00:00:00.000+09:00",4255,4275,4210,4225,32909,-0.0128504672897,-0.0276179516686,0.0696202531646,48.8062862578,4277.07796538,4250.09797865,26.9799867275,36.1066238594,-9.12663713187,4243,4216.9,139.867934543,0.0301496040702,0.195939183066,-0.457303353762,,,,,"2025-05-12T06:51:21.000+09:00",0,-6547,0,0.014201183432,0.0331360946746,0.0615384615385,1,-0.00584112149533,0.0151869158879,-0.00424228140467,0.00192084232493,0.00638579567515,0.0085459464756,-0.00216015080044,0.0331048365782,18.7502760026,"test",4251,-0.00611620795107,0.995757718595,0.993883792049,40104.8,189501.95,0.173660482122,205391330,0.291539216351,4658.68497688,3827.31502312,0.478348989017,-13625,-61696,-2219,12846,60128,-42,-313,-310,-504,,,,,,,,,,,,,,,-0.000856761827965,-0.0096903740457,-0.0119937054618,-0.00316009324402,,,0,1,0
"053280","예스24","KOSDAQ","KRW","1d","2025-05-12T00:00:00.000+09:00",4225,4310,4215,4285,66090,0.014201183432,0.00468933177022,0.147255689424,51.6397871874,4278.29673994,4252.68331357,25.6134263696,34.0079843614,-8.39455799182,4270.5,4212.6,136.663082076,0.0270727819242,0.161222977006,-0.340767020938,,,,,"2025-05-13T06:51:21.000+09:00",0,24596,0,0.00700116686114,-0.0046674445741,0.00583430571762,0,0,0.0224852071006,0.00339538695703,0.0171865356312,0.00597746239664,0.00793651910419,-0.00195905670754,0.0318933680457,19.461648563,"test",4249.83333333,0.00827483430723,1.00339538696,1.00827483431,43773.2,183135.6,0.36088013472,205457420,0.372525057935,4614.75136165,3926.24863835,0.52106019266,-26472,-62009,-33011,25792,61101,32095,-295,-339,-534,,,,,,,,,,,,,,,0.0116635044058,0.0039860488291,0.00253767902613,0.0102151346029,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2025-05-13T00:00:00.000+09:00",4325,4335,4290,4315,34099,0.00700116686114,0.0164899882214,0.0841708542714,53.0393597529,4283.94339533,4257.29936442,26.6440309169,32.5351936725,-5.89116275562,4287.25,4209,130.472861927,0.0235408352081,0.148185937483,-0.42789783736,,,,,"2025-05-14T06:51:21.000+09:00",0,9927,0,0.0104287369641,-0.00347624565469,-0.0196987253766,0,0.00933488914819,0.0105017502917,0.00647268062278,0.0251841292469,0.00617474644656,0.00754002170858,-0.00136527526202,0.0302370479554,18.8068759476,"test",4249.58333333,0.0153936660457,1.00647268062,1.01539366605,45011.2,181360.15,0.188018150625,205491519,0.366382306146,4604.90508024,3969.59491976,0.543679452536,-21743,-23470,-6796,21227,22800,6621,-40,-350,-568,,,,,,,,,,,,,,,0.000418052183651,0.00893300248139,0.00658311467749,-0.00193183562025,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2025-05-14T00:00:00.000+09:00",4285,4360,4285,4360,36209,0.0104287369641,0.0258823529412,0.0927318295739,55.1367253047,4295.64441144,4264.9068189,30.7375925318,32.1756734444,-1.43808091256,4305.75,4205.7,126.510514647,0.0235735640404,0.133757466307,-0.421998524899,,,,,"2025-05-15T06:51:21.000+09:00",0,13614,0,-0.00802752293578,-0.0172018348624,-0.0550458715596,0,-0.00695249130939,0.0173812282735,0.0125994309934,0.0366883039684,0.007049906544,0.00737974161569,-0.000329835071688,0.0290161730841,18.8772903284,"test",4249.58333333,0.0259829395039,1.01259943099,1.0259829395,43871.4,181427.8,0.199578013954,205527728,0.366618566725,4593.71310528,4017.78689472,0.594196094927,-40546,-46736,-4952,39418,44907,3527,-47,-316,-579,,,,,,,,,,,,,,,0.0123254690579,0.00979668798164,-0.00189673209382,0.000632048982443,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2025-05-15T00:00:00.000+09:00",4330,4355,4295,4325,43391,-0.00802752293578,0.0105140186916,0.0639606396064,53.1484746234,4300.16065583,4269.35816565,30.8024901785,31.9010367912,-1.09854661272,4318.75,4204.6,122.116906458,0.0234975029532,0.12316006866,-0.403363222968,,,,,"2025-05-16T06:51:21.000+09:00",0,-5821,0,0.00924855491329,-0.0242774566474,-0.035838150289,0,-0.00688073394495,0.0137614678899,0.00144717800289,0.0286353041906,0.00712196304705,0.00737596226386,-0.000253999216814,0.0282351228804,19.05017475,"test",4249.08333333,0.0178665986781,1.001447178,1.01786659868,42539.6,182085.25,0.238300466402,205484337,0.345075452295,4584.69877326,4052.80122674,0.51175038321,-32267,-64447,29846,31122,62698,-31264,-74,-103,-633,,,,,,,,,,,,,,,-0.00727494442488,-0.00787497462959,-0.000752578510902,-0.000152548306188,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2025-05-16T00:00:00.000+09:00",4430,4430,4355,4365,101641,0.00924855491329,0.0331360946746,0.0594660194175,55.1394741709,4310.13593955,4276.44274597,33.6931935748,32.2594681479,1.4337254269,4331,4206.5,120.894270282,0.0234234348643,0.115590766823,-0.244931788604,,,,,"2025-05-19T06:51:25.000+09:00",0,-21945,0,-0.0229095074456,-0.0435280641466,-0.0526918671249,0,0.0242774566474,0.0173410404624,0.00785038097437,0.0376797812909,0.00771894469068,0.00739048525726,0.000328459433424,0.0276962818516,19.9105757466,"test",4248.08333333,0.0275222159013,1.00785038097,1.0275222159,56286,185568.6,0.547727363358,205585978,0.357369188537,4581.31180555,4080.68819445,0.567915294536,-58065,-67910,18942,58657,68611,-17617,-65,-102,-483,,,,,,,,,,,,,,,0.00210196234016,-0.0111288408821,0.00714659257314,0.0203773957954,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2025-05-19T00:00:00.000+09:00",4380,4380,4245,4265,65435,-0.0229095074456,-0.0046674445741,0.0453431372549,49.478529593,4303.19194885,4275.59513516,27.5968136879,31.3269372559,-3.73012356801,4340.25,4204.4,121.901822405,0.0239568244786,0.103639439097,-0.357455480939,,,,,"2025-05-20T06:51:27.000+09:00",0,-19440,0,0.00820633059789,-0.00937866354045,-0.0152403282532,0,0.00343642611684,0.0309278350515,-0.0173377109614,0.0144134716012,0.00647053075919,0.0073451201069,-0.000874589347716,0.0285819044326,19.447010026,"test",4245.83333333,0.0045142296369,0.982662289039,1.00451422964,56155,187616.65,0.34876968542,205520543,0.342551953678,4565.16053777,4115.33946223,0.332711262118,-20135,-40399,27696,21961,41076,-26364,-56,-77,-494,,,,,,,,,,,,,,,-0.00892697392715,-0.0156122857103,-0.0139825335184,-0.00729722173524,,,0,1,0
"053280","예스24","KOSDAQ","KRW","1d","2025-05-20T00:00:00.000+09:00",4230,4325,4230,4300,35054,0.00820633059789,-0.00347624565469,0.0093896713615,51.360730817,4302.7008798,4277.40290293,25.2979768684,30.1211451784,-4.82316831002,4342.25,4204.4,119.980263662,0.022039761864,0.102583332753,-0.435020394431,,,,,"2025-05-21T06:51:27.000+09:00",0,18295,0,-0.00348837209302,-0.0209302325581,-0.0162790697674,0,-0.00820633059789,0.0222743259086,-0.00972997869768,0.0227380839121,0.00588325043451,0.00700491748336,-0.00112166704884,0.0279023868981,18.8310153169,"test",4243.5,0.0133144809709,0.990270021302,1.01331448097,56346,184249.5,0.190252890781,205555597,0.330537124931,4564.97123832,4119.52876168,0.405150491444,14156,-28548,46795,-12059,29412,-45562,-8,-71,-499,,,,,,,,,,,,,,,-0.000622258413932,0.00252189141856,0.00882858901182,0.00568443917933,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2025-05-21T00:00:00.000+09:00",4260,4340,4260,4285,48930,-0.00348837209302,-0.0172018348624,-0.00464576074332,50.4925203511,4299.97766752,4277.96565086,22.0120166609,28.4993194749,-6.48730281404,4341.25,4204.9,117.124530543,0.0219381850464,0.102993044057,-0.388964433849,,,,,"2025-05-22T06:51:28.000+09:00",0,7093,0,-0.0151691948658,-0.0128354725788,0.0210035005834,0,-0.0093023255814,0.0186046511628,-0.0129570976101,0.0190492044995,0.00513699338644,0.00665094970243,-0.001513956316,0.0273336127288,19.1610218201,"test",4239.41666667,0.0107522654453,0.98704290239,1.01075226545,58890.2,182555.65,0.268027858902,205506667,0.297522700612,4564.80927626,4117.69072374,0.374194439743,50793,23429,59587,-50596,-21403,-58597,-3,-58,-499,,,,,,,,,,,,,,,0.00913982627412,0.011278037873,-0.0126281983671,-0.014766409966,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2025-05-22T00:00:00.000+09:00",4245,4260,4200,4220,42919,-0.0151691948658,-0.0242774566474,-0.0694597574421,46.8006023573,4287.67341098,4273.67189894,14.0015120349,25.5997579869,-11.598245952,4325.5,4204.2,114.829921219,0.0183944741308,0.0974491528099,-0.35765662492,,,,,"2025-05-23T06:51:27.000+09:00",0,-9337,0,-0.010663507109,0.0236966824645,0.0236966824645,1,-0.00933488914819,0.0140023337223,-0.0243902439024,0.00375814661529,0.00331789384714,0.00606629336183,-0.00274839951469,0.0272108818053,19.0146603099,"test",4234.83333333,-0.00350269589516,0.975609756098,0.996497304105,58795.8,164959.75,0.26017861933,205463748,0.196573103439,4536.25815524,4114.74184476,0.249713125264,24203,16071,19095,-23812,-13858,-18192,-13,-16,-509,,,,,,,,,,,,,,,-0.0121535051303,-0.00822254774605,-0.00301568973552,-0.00694664711976,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2025-05-23T00:00:00.000+09:00",4215,4225,4160,4175,24712,-0.010663507109,-0.0435280641466,-0.112646121148,44.3812011711,4270.33904006,4266.36286939,3.9761706666,21.2750405229,-17.2988698563,4299,4203.2,111.270641131,0.0158589261012,0.0612543590254,-0.41701362083,,,,,"2025-05-26T06:51:27.000+09:00",0,-4655,0,0.0119760479042,0.0251497005988,0.107784431138,1,-0.00118483412322,0.0154028436019,-0.02884391719,-0.00670917396269,0.000952376207568,0.00509581808931,-0.00414344188174,0.0266516505704,18.4519138816,"test",4229,-0.0127689761173,0.97115608281,0.987231023883,43410,92462.3,0.267265685582,205439036,-0.460101035773,4430.66624473,4167.33375527,0.029112415035,-4983,24534,27608,5114,-24131,-26996,-23,-29,-428,,,,,,,,,,,,,,,-0.000609175415531,-0.00235484275503,-0.0100543316935,-0.00830866435398,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2025-05-26T00:00:00.000+09:00",4165,4240,4165,4225,23634,0.0119760479042,-0.00937866354045,-0.0579710144928,47.6212654223,4263.36380313,4263.29895314,0.0648499858162,17.0330024154,-16.9681524296,4286,4203.1,108.679881051,0.0132278610618,0.0485749460744,-0.985272116076,,,,,"2025-05-27T06:51:28.000+09:00",0,4614,0,-0.00355029585799,0.0213017751479,0.134911242604,1,-0.00239520958084,0.0179640718563,-0.0142323845077,0.0052104399134,1.53491090689e-05,0.00403147986164,-0.00401613075258,0.0257230487694,18.419216182,"test",4224.41666667,0.00013808612629,0.985767615492,1.00013808613,35049.8,54231.6,0.435797579271,205462670,-0.0359181731684,4390.09610944,4181.90389056,0.207001537667,-14547,29017,12288,14740,-28624,-13586,-25,-27,-428,,,,,,,,,,,,,,,0.0201806264443,0.0129752227716,-0.00820457854011,-0.000999174867394,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2025-05-27T00:00:00.000+09:00",4225,4245,4175,4210,55119,-0.00355029585799,-0.0209302325581,-0.0299539170507,46.7415522676,4255.15398726,4259.35088254,-4.19689527674,12.787022877,-16.9839181538,4279.5,4203.9,105.917032404,0.0113842646769,0.0495451104096,0.306893841953,,,,,"2025-05-28T06:51:27.000+09:00",0,-14372,0,0.00475059382423,0.0296912114014,0.0748218527316,1,0,0.0165680473373,-0.0162402149784,0.00145103356407,-0.000996887239131,0.00303729759549,-0.00403418483462,0.025158440001,19.2624676943,"test",4219.66666667,-0.00229086025752,0.983759785022,0.997709139742,39062.8,49049.1,1.12375150614,205407551,0.0659461641498,4385.51415,4173.48585,0.172213567714,11497,13412,-110664,-11741,-13540,106831,-18,-26,-443,,,,,,,,,,,,,,,-0.00271517168356,0.00253698622582,-0.00083512417443,-0.00608728208381,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2025-05-28T00:00:00.000+09:00",4215,4250,4190,4230,17283,0.00475059382423,-0.0128354725788,-0.0298165137615,48.11775475,4251.28414307,4257.17674309,-5.89260002346,9.05109829692,-14.9436983204,4273,4203.9,102.637244375,0.0113880953336,0.0474193312124,-1.49304103388,,,,,"2025-05-29T06:51:27.000+09:00",0,9974,0,0.0212765957447,0.0283687943262,0.0425531914894,1,0.00118764845606,0.0142517814727,-0.0100631874561,0.00620852065939,-0.00139304965094,0.0021397395501,-0.00353278920103,0.0242641239658,18.1074359241,"test",4214.75,0.00361824544754,0.989936812544,1.00361824545,32733.4,45586,0.37912955732,205424834,-0.0050125038389,4374.31140114,4171.68859886,0.287783015938,12193,-14066,-152289,-11840,14625,150634,-6,-32,-446,,,,,,,,,,,,,,,0.0124866336521,0.00231051697817,-0.00773603982788,0.00244007684605,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2025-05-29T00:00:00.000+09:00",4245,4335,4235,4320,27268,0.0212765957447,0.0236966824645,0.00699300699301,53.8916702063,4261.85581336,4261.83031768,0.0254956880763,7.24597777515,-7.22048208707,4274.5,4206.3,102.806012634,0.0118892361269,0.0482608624447,-0.874713456282,,,,,"2025-05-30T06:51:27.000+09:00",0,8247,0,-0.00925925925926,0.0462962962963,0.0300925925926,1,0.00354609929078,0.0236406619385,0.0106445198269,0.0270308822481,5.90177964728e-06,0.00167730967017,-0.00167140789053,0.0237976881098,18.5844798222,"test",4213.75,0.0252150697123,1.01064451983,1.02521506971,29603.2,43495.75,0.626911824719,205452102,0.105494214952,4377.64552826,4171.35447174,0.720562155081,16771,21585,-100680,-16435,-21247,99376,-7,-21,-446,,,,,,,,,,,,,,,0.0189090500534,0.010291030338,0.00236754569131,0.0109855654067,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2025-05-30T00:00:00.000+09:00",4320,4320,4265,4280,26022,-0.00925925925926,0.0251497005988,-0.0149597238205,51.1662265219,4264.64722669,4263.17622007,1.47100662232,6.09098354458,-4.61997692226,4271.25,4208.1,99.3912974461,0.0117102259742,0.0458995524486,-0.867159346149,,,,,"2025-06-02T06:51:27.000+09:00",0,-4202,0,0.00817757009346,0.0478971962617,0.053738317757,1,0,0.0127314814815,0.00204858062628,0.0170860958627,0.000343693136056,0.0014231269964,-0.00107943386034,0.0232222657584,18.5284059106,"test",4213.91666667,0.0156821642573,1.00204858063,1.01568216426,29865.2,42416.5,0.613487675787,205426080,0.0213855457192,4369.2742317,4173.2257683,0.544631821379,-88,18307,-86765,-287,-18941,85667,-46,-49,-490,,,,,,,,,,,,,,,-0.00844286638438,-0.00263483138437,-0.000816392874879,-0.00662442787489,,,0,0,1
"053280","예스24","KOSDAQ","KRW","1d","2025-06-02T00:00:00.000+09:00",4300,4355,4280,4315,26544,0.00817757009346,0.0213017751479,0.0117233294256,53.3875423315,4272.3938072,4267.01501858,5.37878861784,5.94854455923,-0.569755941396,4273.75,4210.7,97.6490619142,0.0111164748156,0.0467006899631,-0.772682488536,,,,,"2025-06-04T06:51:27.000+09:00",0,5366,0,0.00463499420626,-0.00115874855156,0.0382387022016,0,0.00467289719626,0.017523364486,0.00965194501316,0.0247702282281,0.00124653270402,0.00137857347839,-0.000132040774367,0.0226301418109,18.5564116247,"test",4213,0.024210776169,1.00965194501,1.02421077617,30447.2,41356.3,0.641836914811,205452624,0.111753227441,4373.54353686,4173.95646314,0.706676711218,-4387,-3906,-77297,3526,3411,76964,-88,-95,-538,,,,,,,,,,,,,,,0.000481897341039,0.00808878600123,0.00769567275242,8.87840922323e-05,,,0,0,1
"053280","예스24","KOSDAQ","KRW","1d","2025-06-04T00:00:00.000+09:00",4320,4375,4320,4335,19109,0.00463499420626,0.0296912114014,0.0212014134276,54.6567972373,4282.02552917,4272.05094313,9.97458603749,6.75375285488,3.2208331826,4278.25,4214.5,94.9598432061,0.0110784515624,0.0478174883559,-1.1143013147,,,,,"2025-06-05T06:51:27.000+09:00",0,5181,0,0.00346020761246,-0.0242214532872,0.0449826989619,0,0.00115874855156,0.0127462340672,0.0132647694735,0.0285917665203,0.0023009425692,0.00155795913607,0.000742983433126,0.0219053848226,18.2323916085,"test",4213.58333333,0.0288155370528,1.01326476947,1.02881553705,23245.2,40916.3,0.467026588426,205471733,0.170411303075,4380.53758478,4175.96241522,0.777404145002,-15341,-5253,-43859,14481,4975,43647,-109,-112,-559,,,,,,,,,,,,,,,0.0266286768656,0.0134001539937,-0.0219936826594,-0.00876515978745,,,0,0,1
"053280","예스24","KOSDAQ","KRW","1d","2025-06-05T00:00:00.000+09:00",4350,4375,4325,4350,40693,0.00346020761246,0.0283687943262,0.0235294117647,55.6325884167,4292.48314007,4277.82494735,14.658192722,8.3346408283,6.32355189367,4283.25,4218.5,91.7484258342,0.0110903010688,0.0494879676426,-0.00830646575542,,,,,"2025-06-09T06:51:27.000+09:00",0,5918,0,0.0390804597701,-0.0528735632184,0.0149425287356,0,0.00346020761246,0.0115340253749,0.0155839607774,0.0311722176129,0.00336969947631,0.00191600938582,0.0014536900905,0.0210915921458,18.9917424962,"test",4215.08333333,0.0320080662699,1.01558396078,1.03200806627,27927.2,40855.55,0.996021348385,205512426,0.169177749412,4389.2346687,4177.2653313,0.814904036674,-11757,-5643,-43016,11845,4744,42873,-57,-100,-506,,,,,,,,,,,,,,,0.0148727461708,0.00802441982911,-0.0114125385584,-0.00456421221666,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2025-06-09T00:00:00.000+09:00",4405,4520,4350,4520,144716,0.0390804597701,0.0462962962963,0.0560747663551,64.8618328007,4327.4857339,4295.76384013,31.7218937685,13.0120914163,18.7098023522,4295.25,4225.1,97.3378239889,0.0137978622546,0.0688515635611,3.31221930854,,,,,"2025-06-10T06:51:27.000+09:00",0,17871,0,-0.00774336283186,-0.0774336283186,-0.016592920354,0,0.0126436781609,0.0390804597701,0.052325243001,0.0697971645642,0.00701811809038,0.0028787812868,0.00413933680358,0.0215349168117,20.2987957545,"test",4219.5,0.0712169688352,1.052325243,1.07121696884,51416.8,45588.85,3.17437268104,205657142,0.255438555699,4443.11733919,4147.38266081,1.25997174639,-4772,-25449,-52240,4746,24592,52185,-29,-117,-257,,,,,,,,,,,,,,,0.0155473764691,0.010552345186,0.023533083301,0.0285281145841,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2025-06-10T00:00:00.000+09:00",4545,4555,4445,4485,118713,-0.00774336283186,0.0478971962617,0.0615384615385,62.0021830711,4351.71869792,4309.78133346,41.9373644601,18.7971460251,23.140218435,4308.25,4231.4,98.2422651325,0.0135504124114,0.0768468682378,2.04175026736,,,,,"2025-06-11T06:51:27.000+09:00",0,-9502,0,-0.0390189520624,-0.0780379041249,0.0066889632107,0,0.00553097345133,0.0243362831858,0.0410259386062,0.0599328827338,0.00935058293424,0.00419111394093,0.00515946899331,0.0219046299069,20.0929578708,"test",4223.83333333,0.0618316694945,1.04102593861,1.06183166949,69955,49879.05,2.38001726176,205538429,0.147455695327,4473.78776004,4142.71223996,1.03386610993,-18964,-24129,-49198,18722,23984,49523,-63,-129,-309,,,,,,,,,,,,,,,0.00563070555402,0.00914670051426,-0.0133740683859,-0.0168900633461,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2025-06-11T00:00:00.000+09:00",4285,4360,4245,4310,231055,-0.0390189520624,-0.00115874855156,0.00583430571762,50.1068764122,4345.3004367,4309.79753098,35.5029057203,22.1382979641,13.3646077562,4309.5,4233,108.367817623,0.0160926421824,0.0766649613879,3.33006583989,,,,,"2025-06-12T06:51:27.000+09:00",0,9109,0,-0.0185614849188,-0.0255220417633,0.0522041763341,0,-0.0445930880713,0.025641025641,0.000116022740457,0.0181904086936,0.00823733311376,0.00513649604736,0.00310083706639,0.0251433451562,20.7191042405,"test",4225.16666667,0.0200781034279,1.00011602274,1.02007810343,110857.2,58127.3,3.97498249532,205307374,-0.129066720801,4474.69382555,4144.30617445,0.501513373755,-47424,-48680,-63968,47495,48713,64576,-138,-150,-349,,,,,,,,,,,,,,,0.0122534254923,0.0195669087137,-0.0512723775547,-0.0585858607761,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2025-06-12T00:00:00.000+09:00",4250,4275,4195,4230,140543,-0.0185614849188,-0.0242214532872,-0.0196987253766,45.782670151,4327.56190798,4303.88660276,23.6753052179,22.4456994149,1.22960580305,4305.25,4233.6,108.841544936,0.0165284664252,0.0783901652839,1.41246482205,,,,,"2025-06-13T06:51:18.000+09:00",0,-35949,0,-0.0260047281324,0,0.065011820331,0,-0.0139211136891,0.0185614849188,-0.0174786597759,-0.000850340136055,0.00559699886949,0.00530631191841,0.000290686951075,0.0257308616869,20.2032260445,"test",4226.16666667,0.000907047363647,0.982521340224,1.00090704736,135144,63449.5,2.21503715553,205166831,-0.255863324376,4473.99462954,4136.50537046,0.277029941032,-31847,-41955,-62344,31046,41157,62004,-148,-156,-365,,,,,,,,,,,,,,,0.00446846276625,0.00401887344364,-0.023029947685,-0.0225803583624,,,0,1,-1
"053280","예스24","KOSDAQ","KRW","1d","2025-06-13T00:00:00.000+09:00",4210,4215,4080,4120,194514,-0.0260047281324,-0.0528735632184,-0.0550458715596,40.5950355473,4295.62930675,4290.26537292,5.36393382473,19.0293462969,-13.6654124721,4293.25,4234.4,111.781434583,0.0171791052345,0.0861033856332,2.01418801582,,,,,"2025-06-16T06:51:18.000+09:00",0,-64410,0,0.0121359223301,0.0618932038835,0.0983009708738,1,-0.00472813238771,0.031914893617,-0.0403540441391,-0.0270168146609,0.00130192568561,0.00461877337302,-0.00331684768741,0.027131416161,20.5018678625,"test",4224.33333333,-0.0246981772272,0.959645955861,0.975301822773,165908.2,71364.75,2.72563135161,204972317,-0.389135392473,4478.08168018,4108.41831982,0.0313303438387,-44801,-57173,-53453,36460,48599,46565,-75,-147,-337,,,,,,,,,,,,,,,-0.00870196539077,-0.0260814491101,-0.0173027627416,7.67209777522e-05,,,0,1,1
"053280","예스24","KOSDAQ","KRW","1d","2025-06-16T00:00:00.000+09:00",4125,4210,4120,4170,117118,0.0121359223301,-0.0774336283186,-0.035838150289,43.7168607038,4276.3017211,4281.35682678,-5.05510568647,14.2124559002,-19.2675615867,4285.5,4238.4,110.225617827,0.017425541423,0.0894767786787,0.683300422124,,,,,"2025-06-17T06:51:19.000+09:00",0,3210,0,-0.0083932853717,0.0359712230216,0.0911270983213,1,0.00121359223301,0.0218446601942,-0.0269513475674,-0.0161381653454,-0.0012122555603,0.0034082628058,-0.00462051836611,0.026433001877,20.0066085694,"test",4223.83333333,-0.0127451367241,0.973048652433,0.987254863276,160388.6,75051.1,1.56051010578,205089435,-0.263088748866,4477.22636751,4093.77363249,0.198789474036,32142,-11766,441,-36914,7053,-3460,-31,-152,-306,,,,,,,,,,,,,,,0.0179781802102,0.0109252659782,-0.00584225788009,0.0012106563519,,,0,0,1
"053280","예스24","KOSDAQ","KRW","1d","2025-06-17T00:00:00.000+09:00",4205,4205,4100,4135,103793,-0.0083932853717,-0.0780379041249,-0.0526918671249,42.0509771117,4254.56299477,4270.51558035,-15.9525855806,8.17944760404,-24.1320331846,4274,4239.3,109.852359411,0.0172964998546,0.0929976629839,0.464748052918,,,,,"2025-06-18T06:51:23.000+09:00",0,-32706,0,0.0157194679565,0.118500604595,0.0894800483676,1,0.0083932853717,0.0251798561151,-0.0325222274216,-0.0246031184394,-0.00385794089011,0.00197810099251,-0.00583604188262,0.0265664714416,19.8773964198,"test",4222.91666667,-0.0208189442526,0.967477772578,0.979181055747,157404.6,75158.7,1.38098450346,204985642,-0.399378914218,4472.7360058,4075.2639942,0.150289841937,92195,69204,87916,-100254,-77819,-96907,-63,-156,-363,,,,,,,,,,,,,,,0.00123529691244,-0.00207137894656,-0.00962858228414,-0.00632190642515,,,0,0,1
"053280","예스24","KOSDAQ","KRW","1d","2025-06-18T00:00:00.000+09:00",4155,4205,4115,4200,80523,0.0157194679565,-0.0255220417633,-0.0152403282532,46.1546600772,4246.16868789,4265.29220403,-19.1235161463,2.71885485398,-21.8423710003,4270.75,4242.7,108.434333739,0.0170708471028,0.094282020517,0.0748588764251,,,,,"2025-06-19T06:51:23.000+09:00",0,15503,0,0.00714285714286,0.141666666667,0.0547619047619,1,0.00483675937122,0.0217654171705,-0.016566176901,-0.0100643458175,-0.00455321813007,0.000647346393804,-0.00520056452387,0.0258176985092,19.6391379441,"test",4223.16666667,-0.00548561505979,0.983433823099,0.99451438494,127298.2,75913.1,1.06072601435,205066165,-0.299275092178,4472.07746956,4069.42253044,0.324291240152,99504,89755,66186,-97983,-96879,-73379,-70,-79,-351,,,,,,,,,,,,,,,0.00741958444904,0.00526010442854,0.00829988350743,0.0104593635279,,,0,0,1
"053280","예스24","KOSDAQ","KRW","1d","2025-06-19T00:00:00.000+09:00",4225,4280,4190,4230,80132,0.00714285714286,0,-0.0162790697674,47.9854768677,4243.68119744,4262.6779667,-18.9967692545,-1.62426996772,-17.3724992868,4267.25,4247.5,107.117595615,0.0170449025575,0.0944896274999,0.0322844183301,,,,,"2025-06-20T06:51:23.000+09:00",0,9627,0,0.0342789598109,0.0697399527187,0.0449172576832,1,0.00595238095238,0.0214285714286,-0.00872927529439,-0.00412007062978,-0.0044909619987,-0.000383988172037,-0.00410697382666,0.0253233086559,19.6413878289,"test",4224.58333333,0.00128217772956,0.991270724706,1.00128217773,115216,78167,1.02513848555,205146297,-0.261811250272,4468.85543147,4065.64456853,0.407616576281,101703,121784,87988,-88636,-112629,-80037,-12121,-12125,-12419,,,,,,,,,,,,,,,0.00186730996336,0.00356533671912,0.0052755471795,0.00357752042374,,,0,0,1
"053280","예스24","KOSDAQ","KRW","1d","2025-06-20T00:00:00.000+09:00",4400,4400,4290,4375,141408,0.0342789598109,0.0618932038835,0.0210035005834,55.8068522611,4263.88409014,4270.99811731,-7.11402716828,-2.72222140783,-4.39180576045,4271.75,4253.1,111.609195928,0.0186455237943,0.0968860932822,0.945876137153,,,,,"2025-06-23T06:51:23.000+09:00",0,15439,0,-0.0125714285714,0.008,0.008,1,0.0401891252955,0.0260047281324,0.0241704219582,0.0286614469446,-0.00162606335275,-0.000622222036075,-0.00100384131667,0.0255106733549,20.2430664083,"test",4228.33333333,0.0346866377611,1.02417042196,1.03468663776,104594.8,82790.9,1.70801380345,205287705,-0.132237963351,4478.68658449,4064.81341551,0.749472562464,2974,116979,40097,29003,-85276,-17308,-26334,-26415,-26694,,,,,,,,,,,,,,,0.0148098893792,0.0115270092395,0.0194690704317,0.0227519505714,,,0,0,1
"053280","예스24","KOSDAQ","KRW","1d","2025-06-23T00:00:00.000+09:00",4310,4365,4310,4320,94839,-0.0125714285714,0.0359712230216,0.0236966824645,52.5773431329,4272.51730704,4274.6278864,-2.11057935523,-2.59989299731,0.489313642084,4276.75,4261.3,108.279967647,0.0185396944403,0.0965805446491,0.154116783632,,,,,"2025-06-24T06:51:23.000+09:00",0,1776,0,0.0706018518519,0.0300925925926,0.0196759259259,1,-0.0148571428571,0.0125714285714,0.0101128193137,0.0137751390421,-0.000488560035932,-0.00060182708271,0.000113267046779,0.0250648073258,19.8309466797,"test",4230.5,0.0211558917386,1.01011281931,1.02115589174,100139,85386.9,1.11069730837,205192866,-0.158620350428,4483.27542216,4070.22457784,0.60470865898,10963,68576,52946,19751,-40214,-29816,-26597,-26645,-26935,,,,,,,,,,,,,,,-0.00243891139173,-0.00851515419504,-0.0101325171797,-0.00405627437639,,,1,0,1
"053280","예스24","KOSDAQ","KRW","1d","2025-06-24T00:00:00.000+09:00",4450,4720,4440,4625,500746,0.0706018518519,0.118500604595,0.107784431138,64.757180056,4326.74541365,4300.5813763,26.1640373571,3.15289307356,23.0111442835,4299.25,4274.8,129.117112815,0.0236609117599,0.116589972414,3.62973054586,,,,,"2025-06-25T06:51:23.000+09:00",0,56839,0,0.0367567567568,-0.0248648648649,-0.052972972973,0,0.0300925925926,0.0648148148148,0.0757690294819,0.0819219612613,0.00565708915828,0.0006817066105,0.00497538254778,0.0279172135817,21.5630859159,"test",4238.08333333,0.0912952002674,1.07576902948,1.09129520027,179529.6,109188.6,4.5860648456,205693612,0.116576272615,4549.87471945,4048.62528055,1.14987603919,-44106,-14517,48865,55287,42912,-29864,-14524,-26586,-26920,,,,,,,,,,,,,,,0.0295806559694,0.0205660112896,0.0410211958825,0.0500358405622,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2025-06-25T00:00:00.000+09:00",4640,4815,4570,4795,326670,0.0367567567568,0.141666666667,0.134911242604,69.4646941741,4398.78458078,4337.20497805,61.5796027316,14.8382350052,46.7413677264,4327.75,4296,137.3944619,0.024602584824,0.151601581261,1.74744558378,,,,,"2025-06-26T06:51:23.000+09:00",0,19342,0,-0.0563086548488,-0.0656934306569,-0.0938477580813,0,0.00324324324324,0.052972972973,0.107966033158,0.116154562384,0.0128424614664,0.00309452242026,0.00974793904617,0.0286536938269,21.172034754,"test",4247.5,0.12889935256,1.10796603316,1.12889935256,228759,124340.4,2.62722333208,206020282,0.224228006344,4655.79687165,3999.70312835,1.21216957145,-22293,-4818,32351,18736,31443,-13312,-252,-26597,-26921,,,,,,,,,,,,,,,0.00148535268266,-0.00339605208945,0.0352714040741,0.0401528088462,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2025-06-26T00:00:00.000+09:00",4695,4705,4485,4525,203446,-0.0563086548488,0.0697399527187,0.0748218527316,56.5459085219,4418.20233759,4351.11572042,67.0866171676,25.2879114377,41.79870573,4343.5,4306.9,149.723428907,0.0281299314674,0.153844713519,0.618731214559,,,,,"2025-06-27T06:51:23.000+09:00",0,-41333,0,-0.0254143646409,0.00110497237569,-0.0508287292818,1,-0.0208550573514,0.0458811261731,0.0417865776448,0.0506396712252,0.0148257717498,0.0055884887155,0.00923728303425,0.0330880505872,20.6405287496,"test",4252.91666667,0.063975702949,1.04178657764,1.06397570295,253421.8,131756.75,1.54410305354,205816836,0.155318418221,4677.61225658,4009.38774342,0.771615297588,-70966,-104093,-29517,62482,110904,44407,0,-14524,-26917,,,,,,,,,,,,,,,-0.00923027427009,-0.0128537602886,-0.0470783805787,-0.0434548945602,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2025-06-27T00:00:00.000+09:00",4530,4545,4355,4410,120566,-0.0254143646409,0.008,0.0425531914894,52.1013813858,4416.9404395,4355.47751891,61.46292059,32.5229132681,28.9400073219,4352.5,4315.3,152.600326842,0.0288491541548,0.152133974014,-0.144846747691,,,,,"2025-06-30T06:51:23.000+09:00",0,17380,0,0.00907029478458,0.00113378684807,-0.0351473922902,1,0.00110497237569,0.0419889502762,0.0132107983917,0.0219451718305,0.0139371702018,0.00737481026488,0.00656235993693,0.0346032487171,20.0915825701,"test",4258.41666667,0.0355961722863,1.01321079839,1.03559617229,249253.4,136920.9,0.880552202038,205696270,0.0991214635603,4683.58156095,4021.41843905,0.586836608833,-86269,-103760,-49597,82639,96548,64615,105,-147,-26809,,,,,,,,,,,,,,,-0.00766992687267,-0.00810965162764,-0.0177444377682,-0.0173047130132,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2025-06-30T00:00:00.000+09:00",4415,4475,4395,4450,43781,0.00907029478458,0.0300925925926,0.0300925925926,53.4712919169,4422.02652573,4362.47918417,59.5473415552,37.9277989255,21.6195426297,4359,4323,147.414589211,0.0285732570675,0.152957405174,-0.837745318423,,,,,"2025-07-01T06:51:23.000+09:00",0,-3669,0,0.0134831460674,-0.00112359550562,-0.0561797752809,0,0.00113378684807,0.0181405895692,0.0208763477862,0.029377746935,0.0133814250686,0.00852310088214,0.00485832418644,0.0331268739799,19.0876145926,"test",4266.41666667,0.0430298650312,1.02087634779,1.04302986503,239041.8,137746.55,0.317837361444,205740051,0.10452131106,4692.37066458,4025.62933542,0.636484714568,-29968,-45749,-14388,28029,39721,31152,105,105,-26809,,,,,,,,,,,,,,,0.00515716931615,-7.67695378473e-05,0.00391312546843,0.00914706432243,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2025-07-01T00:00:00.000+09:00",4425,4535,4425,4510,164883,0.0134831460674,-0.0248648648649,0.053738317757,55.5260055189,4435.56090638,4373.40665201,62.1542543735,42.7730900151,19.3811643583,4370.5,4330.8,144.742118553,0.028559491755,0.154453215129,0.184760172533,,,,,"2025-07-02T06:51:23.000+09:00",0,43639,0,-0.00665188470067,0.00110864745011,-0.0720620842572,1,-0.00561797752809,0.0247191011236,0.0319185447889,0.0413780363905,0.0137814311249,0.00948405543573,0.00429737568921,0.0320935961314,20.4270438443,"test",4273.41666667,0.0553616349135,1.03191854479,1.05536163491,171869.2,144689.6,1.13956358992,205904934,0.165476302374,4708.01888836,4032.98111164,0.706655101108,13530,-46457,-15899,-10546,45071,34148,106,106,-26765,,,,,,,,,,,,,,,0.0058436696292,0.00277671145234,0.00763947643822,0.0107064346151,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2025-07-02T00:00:00.000+09:00",4510,4600,4415,4480,314321,-0.00665188470067,-0.0656934306569,0.0382387022016,54.2363450016,4442.39769002,4381.30245557,61.0952344519,46.4375189025,14.6577155494,4378.75,4338.8,147.617681513,0.028608589411,0.155180390946,1.3896869905,,,,,"2025-07-03T06:51:23.000+09:00",0,-2149,0,0.0111607142857,0.0122767857143,-0.0591517857143,1,0,0.0410199556541,0.0231230373965,0.0325435604315,0.0136373291187,0.0103655176122,0.00327181150657,0.0329503753378,21.0655483618,"test",4280.91666667,0.0465048373596,1.0231230374,1.04650483736,169399.4,159078.45,1.97588674016,205590613,0.0433713680263,4718.49806843,4039.00193157,0.649007469665,36631,-44836,-8579,-34299,43513,26790,6,111,-26715,,,,,,,,,,,,,,,-0.00472221772693,-0.00191407097375,-0.00192966697374,-0.00473781372691,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2025-07-03T00:00:00.000+09:00",4470,4570,4445,4530,174920,0.0111607142857,0.00110497237569,0.0449826989619,56.0677963786,4455.87496848,4392.31708849,63.5578799897,49.8615911199,13.6962888698,4388.5,4344.2,146.002132834,0.0286706787923,0.157371722267,0.0752347575982,,,,,"2025-07-04T06:51:23.000+09:00",0,20740,0,-0.0253863134658,-0.00551876379691,-0.0695364238411,0,-0.00223214285714,0.0279017857143,0.032243363336,0.0427696699047,0.0140304370838,0.0110069737572,0.00302346332666,0.0322300513982,20.4905612253,"test",4289.91666667,0.0559645680763,1.03224336334,1.05596456808,163694.2,166869,1.04824742762,205765533,0.0880331277829,4733.81290158,4043.18709842,0.704886639554,-57702,-32485,-56749,52712,29951,69383,5486,5591,-21214,,,,,,,,,,,,,,,0.0134013645262,0.0142679980055,-0.00224065024051,-0.00310728371983,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2025-07-04T00:00:00.000+09:00",4530,4590,4415,4415,127347,-0.0253863134658,0.00113378684807,0.0149425287356,51.0112586815,4449.58651179,4393.99730415,55.5892076334,51.0071144226,4.58209321076,4391.75,4346.4,148.07340906,0.0293101398465,0.157124482805,-0.423666210776,,,,,"2025-07-07T06:51:23.000+09:00",0,-9317,0,0.00679501698754,0.0249150622877,-0.0713476783692,1,0,0.0386313465784,0.00529401719132,0.015783176882,0.0125909870064,0.0115531402996,0.00103784670685,0.0335387109989,20.1474340378,"test",4295.25,0.0278796344799,1.00529401719,1.02787963448,165050.4,171201.7,0.743841912785,205638186,0.036728607251,4736.77572368,4046.72427632,0.533693139967,-44917,-5105,-49059,33168,-4400,55471,10940,10941,-15768,,,,,,,,,,,,,,,-0.0198923713285,-0.0220967314989,-0.00549394213724,-0.00328958196691,,,0,0,1
"053280","예스24","KOSDAQ","KRW","1d","2025-07-07T00:00:00.000+09:00",4420,4485,4400,4445,52779,0.00679501698754,-0.00112359550562,-0.016592920354,52.2217946342,4448.88089459,4397.77528162,51.1056129652,51.0268141311,0.0787988340817,4388,4344.6,143.568165556,0.0280391946602,0.155412521606,-1.06796117184,,,,,"2025-07-08T06:51:23.000+09:00",0,5425,0,0.0157480314961,0.0236220472441,-0.0674915635546,1,0.00113250283126,0.0192525481314,0.0129899726527,0.0231091469871,0.0114973257515,0.0114795982297,1.77275217282e-05,0.0322987999,19.2734038155,"test",4304.16666667,0.032720232333,1.01298997265,1.03272023233,166850,166604.85,0.316791497967,205690965,0.0101506648816,4728.9750724,4047.0249276,0.583583822709,-62492,-77360,-66299,48494,63978,70538,13862,13868,-12824,,,,,,,,,,,,,,,0.00169925481619,0.00342871874194,0.00509576217135,0.0033662982456,,,0,0,1
"053280","예스24","KOSDAQ","KRW","1d","2025-07-08T00:00:00.000+09:00",4430,4525,4420,4515,107837,0.0157480314961,0.00110864745011,0.0066889632107,55.0150468532,4459.05306465,4406.4585941,52.5944705561,51.3403454161,1.25412513996,4389.5,4340.8,140.813296587,0.0282004493603,0.156248823764,-0.544899857682,,,,,"2025-07-09T06:51:23.000+09:00",0,37301,0,0.00442967884828,-0.00221483942414,-0.0697674418605,0,-0.00337457817773,0.0236220472441,0.0285909556897,0.040130851456,0.0116488306879,0.0113710621077,0.00027776858028,0.0311878840725,20.0035365747,"test",4313.58333333,0.0466935842204,1.02859095569,1.04669358422,155440.8,166061.05,0.649381658131,205798802,0.0783967703444,4732.42710596,4046.57289404,0.682983493897,-10482,-56497,-48267,-3248,37249,47413,13760,19245,-7391,,,,,,,,,,,,,,,0.0181338597862,0.00742491585952,-0.00238582829011,0.00832311563655,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2025-07-09T00:00:00.000+09:00",4515,4540,4460,4535,111619,0.00442967884828,0.0122767857143,0.0522041763341,55.8099630092,4470.73720855,4415.98017972,54.7570288332,52.0236820995,2.73334673366,4400.75,4341.8,136.469489688,0.0266877356503,0.157473485883,-0.455590230121,,,,,"2025-07-10T06:51:23.000+09:00",0,40885,0,-0.00661521499449,-0.0231532524807,-0.0716648291069,0,0,0.0177187153931,0.0305061637221,0.0444976737759,0.012074317273,0.0114715947298,0.000602722543255,0.0300925004825,20.0424269299,"test",4326.91666667,0.0480904416155,1.03050616372,1.04809044162,114900.4,160089.25,0.697229826487,205910421,0.188347125119,4747.2507215,4054.2492785,0.693722540344,-16744,-58480,-18379,6706,36605,14682,10814,21749,-4816,,,,,,,,,,,,,,,0.00603219955376,0.00780373355095,-0.00160252070548,-0.00337405470267,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2025-07-10T00:00:00.000+09:00",4535,4540,4475,4505,128387,-0.00661521499449,-0.00551876379691,0.065011820331,54.2610806533,4476.00840724,4422.57424048,53.4341667559,52.3057790308,1.1283877251,4414.5,4345.1,131.364526139,0.0263319924196,0.154070472846,-0.291871931933,,,,,"2025-07-11T06:51:18.000+09:00",0,17240,0,0.00443951165372,-0.0188679245283,-0.0399556048835,0,0,0.0143329658214,0.0205006229471,0.0368000736462,0.011861080301,0.0116106057782,0.000250474522775,0.029159717234,20.1757475908,"test",4335.66666667,0.0390558929807,1.02050062295,1.03905589298,105593.8,159481.45,0.805027794769,205782034,0.19287603668,4754.57205119,4074.42794881,0.633060037841,-31741,-51399,-66193,19367,30633,58859,11870,20252,-806,,,,,,,,,,,,,,,0.0157926311691,0.00928690723215,-0.0224078461636,-0.0159021222266,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2025-07-11T00:00:00.000+09:00",4655,4685,4525,4525,482449,0.00443951165372,0.0249150622877,0.0983009708738,55.1546283702,4483.54557535,4430.16133378,53.3842415756,52.5214715398,0.86277003586,4434.75,4348.4,134.838488558,0.0254475521099,0.141973761371,2.41718104887,,,,,"2025-07-14T06:51:18.000+09:00",0,-104771,0,0.00552486187845,-0.0254143646409,-0.0596685082873,0,0.0332963374029,0.0355160932297,0.0203506398331,0.0406126391316,0.0117976224477,0.0116069550364,0.00019066741124,0.0297985610072,21.5040033513,"test",4344.58333333,0.041526805409,1.02035063983,1.04152680541,176614.2,173878.2,2.77463764865,206264483,0.371572169484,4749.55906912,4119.94093088,0.643340851413,-82413,-93993,-85879,70593,74674,81546,11285,19590,3969,,,,,,,,,,,,,,,-0.00234353157013,0.00347248338975,0.00678304322385,0.000967028263973,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2025-07-14T00:00:00.000+09:00",4525,4605,4510,4550,140557,0.00552486187845,0.0236220472441,0.0911270983213,56.3037621547,4493.76933299,4439.03827202,54.7310609748,52.9633894268,1.76767154805,4453.75,4353.6,131.992882232,0.0253958710441,0.131918715195,-0.271092140978,,,,,"2025-07-15T06:51:20.000+09:00",0,25494,0,-0.00989010989011,-0.0318681318681,-0.0857142857143,0,0,0.0209944751381,0.0216110019646,0.045112091143,0.0120288046099,0.0116403053685,0.00038849924133,0.0290094246664,20.2762508929,"test",4352.66666667,0.0453361923725,1.02161100196,1.04533619237,194169.8,175050.15,0.802952753825,206405040,0.375779455202,4747.5164889,4159.9835111,0.663820591587,-95266,-91254,-145787,83824,71935,135420,11504,19391,6719,,,,,,,,,,,,,,,0.00826886078022,-0.00137419266181,-0.00274399890177,0.00689905454026,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2025-07-15T00:00:00.000+09:00",4515,4545,4490,4505,105069,-0.00989010989011,-0.00221483942414,0.0894800483676,53.6393952699,4495.49712792,4443.92432594,51.5728019745,52.6852719363,-1.11246996183,4472.25,4356.8,126.850533501,0.0254364915457,0.114132754364,-0.550657871794,,,,,"2025-07-16T06:51:31.000+09:00",0,-12207,0,-0.0166481687014,-0.0277469478357,-0.0788013318535,0,-0.00769230769231,0.0120879120879,0.00732293588239,0.0340157914065,0.011447902769,0.011694843937,-0.000246941167997,0.028157721088,19.9753157283,"test",4359.08333333,0.0334741631459,1.00732293588,1.03347416315,193616.2,175113.95,0.600003597657,206299971,0.375278211702,4727.46510535,4217.03489465,0.564161562762,44779,3862,-113609,-51793,-17912,107320,7521,14013,6778,,,,,,,,,,,,,,,0.00413799995628,0.0169008093874,-0.0140281098464,-0.0267909192775,,,0,1,-1
"053280","예스24","KOSDAQ","KRW","1d","2025-07-16T00:00:00.000+09:00",4535,4535,4420,4430,103778,-0.0166481687014,-0.0231532524807,0.0547619047619,49.4401626256,4485.4206467,4442.89289439,42.5277523079,50.6537680106,-8.12601570277,4483.75,4360.1,126.004066823,0.025706783772,0.0998792694691,-0.573400909097,,,,,"2025-07-17T06:51:31.000+09:00",0,-20061,0,-0.00225733634312,-0.0191873589165,-0.0575620767494,0,0.00665926748058,0.0255271920089,-0.011987733482,0.0160317423912,0.00959994408755,0.0114342591446,-0.00183431505706,0.0284433559419,19.9461641464,"test",4364.91666667,0.0149105557571,0.988012266518,1.01491055576,192048,176276.7,0.588722162373,206196193,0.320526762754,4707.66683724,4259.83316276,0.379977761694,61215,-16034,-124168,-63425,4543,116104,2728,11504,6767,,,,,,,,,,,,,,,-0.00898833072081,-0.000799626021061,-0.00765983798063,-0.0158485426804,,,0,1,0
"053280","예스24","KOSDAQ","KRW","1d","2025-07-17T00:00:00.000+09:00",4445,4450,4370,4420,135674,-0.00225733634312,-0.0188679245283,0.0449172576832,48.8905779004,4475.35593182,4441.19712444,34.1588073861,47.3547758857,-13.1959684997,4493.25,4363.6,122.71806205,0.0257126248995,0.0864397523104,-0.347331180096,,,,,"2025-07-18T06:51:31.000+09:00",0,30074,0,-0.00226244343891,-0.0282805429864,-0.0588235294118,0,0.00338600451467,0.0180586907449,-0.0163022311245,0.0129251077092,0.00772823696517,0.0107137502004,-0.00298551323522,0.027764267432,20.2119052051,"test",4367.58333333,0.0120012974376,0.983697768876,1.01200129744,193505.4,179053.8,0.757727565681,206060519,0.255292543358,4687.44770853,4299.05229147,0.311403541904,91164,31651,-156326,-91113,-38545,132943,0,7521,18840,,,,,,,,,,,,,,,0.0018547693621,0.00743631729929,-0.00411210570521,-0.0096936536424,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2025-07-18T00:00:00.000+09:00",4420,4420,4365,4410,97697,-0.00226244343891,-0.0254143646409,0.008,48.3122203049,4465.30117308,4438.88622633,26.4149467506,43.1668100587,-16.7518633081,4495,4366.8,117.881057618,0.0246685926198,0.0847605534287,-0.628779490102,,,,,"2025-07-21T06:51:32.000+09:00",0,-29671,0,-0.00113378684807,-0.0351473922902,-0.0748299319728,0,0,0.012443438914,-0.0189098998888,0.00989282769992,0.00598978384367,0.00978839230356,-0.00379860845989,0.0267303985527,19.8812561021,"test",4369.33333333,0.00930729325603,0.981090100111,1.00930729326,116555,176868.25,0.552371609941,205962822,0.190853078492,4685.49934383,4304.50065617,0.276902118688,7068,93343,-109515,-6759,-95264,71558,0,2728,33112,,,,,,,,,,,,,,,-0.00132193503723,0.00293301721926,-0.000940508401684,-0.00519546065817,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2025-07-21T00:00:00.000+09:00",4410,4430,4380,4405,52040,-0.00113378684807,-0.0318681318681,0.0196759259259,48.0064288391,4456.02406953,4436.37613549,19.6479340391,38.4630348548,-18.8151008157,4499.25,4369.3,113.032410645,0.0244861958051,0.0791601889716,-0.961202950608,,,,,"2025-07-22T06:51:32.000+09:00",0,-9356,0,-0.00567536889898,-0.0465380249716,-0.0749148694665,0,0,0.0113378684807,-0.0209479357671,0.00817064518344,0.00446037095098,0.008731676471,-0.00427130552003,0.025660025118,19.2502634754,"test",4367.16666667,0.00866313017593,0.979052064233,1.00866313018,98851.6,174728.3,0.297833836877,205910782,0.205437814023,4677.33074012,4321.16925988,0.235372842849,2697,81929,-132434,-2458,-81739,93895,0,0,33364,,,,,,,,,,,,,,,0.00713284212705,0.00124288690948,-0.00826662897513,-0.00237667375755,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2025-07-22T00:00:00.000+09:00",4400,4450,4360,4380,55244,-0.00567536889898,-0.0277469478357,-0.052972972973,46.4242063984,4444.32805883,4432.20012545,12.1279333786,33.1960145595,-21.068081181,4487,4372.4,111.387238456,0.0186309080023,0.0782180489542,-0.918732087992,,,,,"2025-07-23T06:51:32.000+09:00",0,-19323,0,-0.00799086757991,-0.0445205479452,-0.0799086757991,0,-0.0011350737798,0.0204313280363,-0.0238466681524,0.00173817583021,0.00276893456132,0.00757899875788,-0.00481006419657,0.0254308763598,19.3043190237,"test",4361.75,0.00418410041841,0.976153331848,1.00418410042,88886.6,152453.2,0.362366942773,205855538,0.0531067894934,4662.48219283,4311.51780717,0.195125760981,19673,6545,-92547,-19584,-6336,58072,0,0,33364,,,,,,,,,,,,,,,-0.0127288752682,-0.0106122747021,0.00705350636926,0.00493690580316,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2025-07-23T00:00:00.000+09:00",4365,4400,4340,4345,92418,-0.00799086757991,-0.0191873589165,-0.0938477580813,44.2265300941,4429.04681901,4425.7408569,3.30596211035,27.2180040697,-23.9120419593,4464.5,4373.6,107.716721423,0.0163208678962,0.0526808236815,-0.490116881213,,,,,"2025-07-24T06:51:32.000+09:00",0,6858,0,-0.0115074798619,-0.029919447641,-0.0736478711162,0,-0.00342465753425,0.013698630137,-0.0267667151977,-0.00653923541247,0.000760865848181,0.00626421267427,-0.00550334682609,0.0247909600514,19.810858084,"test",4359.41666667,-0.00330701737618,0.973233284802,0.996692982624,86614.6,140740.6,0.656654867181,205763120,-0.0913602755708,4582.09676866,4346.90323134,-0.0080921923219,8895,41023,-78327,-8934,-40773,43888,0,0,33364,,,,,,,,,,,,,,,0.004362858603,0.000725734036926,-0.0123537261829,-0.00871660161683,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2025-07-24T00:00:00.000+09:00",4345,4385,4265,4295,121240,-0.0115074798619,-0.0282805429864,-0.0508287292818,41.2242020781,4408.42423147,4416.05634898,-7.63211751132,20.2479797535,-27.8800972648,4453,4373.2,108.594098465,0.0114390537718,0.0607811489696,-0.157682996702,,,,,"2025-07-25T06:51:31.000+09:00",0,-32827,0,-0.0093131548312,-0.0186263096624,-0.0593713620489,0,0,0.0276179516686,-0.0354816977319,-0.017881642733,-0.00177697730182,0.00471431426158,-0.0064912915634,0.0252838413189,20.0707341675,"test",4358.66666667,-0.0146069134292,0.964518302268,0.985393086571,83727.8,136630.3,0.887358075039,205641880,-0.064025329667,4588.32922818,4317.67077182,-0.0837615499771,57421,48186,-4047,-57638,-48264,-26225,0,0,33364,,,,,,,,,,,,,,,0.00209814151148,-0.00451103790747,-0.0136056213734,-0.00699644195444,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2025-07-25T00:00:00.000+09:00",4280,4320,4245,4255,57253,-0.0093131548312,-0.0351473922902,-0.0351473922902,38.9463936707,4384.82050355,4404.12624906,-19.3057455054,12.3372347017,-31.6429802071,4445.25,4371.1,106.194520003,0.0103118543354,0.0719092291738,-0.76913153377,,,,,"2025-07-28T06:51:32.000+09:00",0,-19611,0,-0.0129259694477,-0.0364277320799,-0.0528789659224,0,-0.0034924330617,0.0174621653085,-0.0427984927732,-0.0265608199309,-0.00453719048305,0.00289946761498,-0.00743665809802,0.0249575840195,19.3110853669,"test",4356.91666667,-0.0233919247174,0.957201507227,0.976608075283,75639,133464.65,0.428975013234,205584627,-0.0418249326694,4605.07725049,4285.42274951,-0.095173849934,21645,21122,15367,-21822,-21399,-46389,0,0,33259,,,,,,,,,,,,,,,0.00175523828927,-0.00363012260924,-0.0110683931205,-0.00568303222196,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2025-07-28T00:00:00.000+09:00",4255,4265,4190,4200,90116,-0.0129259694477,-0.0465380249716,-0.0561797752809,36.000852485,4356.38657993,4389.00578617,-32.6192062357,3.34594651424,-35.9651527499,4432.75,4368.6,103.966340003,0.0102738028196,0.0867227664213,-0.468397629295,,,,,"2025-07-29T06:51:32.000+09:00",0,-28401,0,-0.00357142857143,-0.0130952380952,-0.05,0,0,0.0176263219741,-0.0525069088038,-0.0385935997803,-0.00776647767516,0.000796653931961,-0.00856313160713,0.0247538904768,19.7516928152,"test",4355.41666667,-0.035683535827,0.947493091196,0.964316464173,83254.2,135781.4,0.663684422167,205494511,-0.0904173914837,4624.96017143,4240.53982857,-0.105457032456,45563,83889,-2796,-45290,-83605,-29431,0,0,33259,,,,,,,,,,,,,,,0.00421457736894,-0.0031600470909,-0.0171405468166,-0.00976592235681,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2025-07-29T00:00:00.000+09:00",4170,4250,4165,4185,45746,-0.00357142857143,-0.0445205479452,-0.0720620842572,35.2185361407,4330.01941379,4373.89424645,-43.8748326627,-6.09820932116,-37.7766233416,4416.5,4365,102.611601431,0.00956759371057,0.0981446575586,-0.847923819944,,,,,"2025-07-30T06:51:32.000+09:00",0,-2481,0,0.00716845878136,0.00358422939068,-0.0597371565114,1,-0.00714285714286,0.0202380952381,-0.0524170723424,-0.0412371134021,-0.0104838309827,-0.00145715873863,-0.00902667224411,0.0245189011782,19.0701216233,"test",4352.75,-0.038538854747,0.947582927658,0.961461145253,81354.6,129824.55,0.352367868789,205448765,-0.175686724891,4633.22794005,4199.77205995,-0.0340797313499,45763,74276,28186,-45579,-74259,-61258,116,116,33374,,,,,,,,,,,,,,,0.00655861312595,6.21581302835e-05,-0.0101300416974,-0.00363358670171,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2025-07-30T00:00:00.000+09:00",4185,4240,4175,4215,34534,0.00716845878136,-0.029919447641,-0.0591517857143,38.1150100617,4312.32411936,4362.12430227,-49.80018291,-14.8386040389,-34.9615788711,4403.25,4364,99.9250584716,0.0098241179855,0.105140285349,-0.887665945214,,,,,"2025-07-31T06:51:32.000+09:00",0,1881,0,0,-0.0011862396204,-0.0711743772242,0,0,0.015531660693,-0.0427525123488,-0.0341429880843,-0.0118149900142,-0.00352042800449,-0.00829456200975,0.023707012686,18.7961045023,"test",4351.91666667,-0.0314612335561,0.957247487651,0.968538766444,69777.8,115835.2,0.298130447394,205483299,-0.0463218434466,4634.72948073,4171.77051927,0.0933764854565,81022,93249,59758,-80838,-93303,-92928,116,116,33369,,,,,,,,,,,,,,,0.00739807526226,-0.000969606563491,-0.000229616480898,0.00813806534485,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2025-07-31T00:00:00.000+09:00",4215,4245,4190,4215,55265,0,-0.0186263096624,-0.0695364238411,38.1150100617,4297.35117792,4351.2262058,-53.8750278854,-22.6458888082,-31.2291390772,4387.5,4362.3,96.7161257236,0.00930755310542,0.108318473856,-0.596956963987,,,,,"2025-08-01T06:51:32.000+09:00",0,-439,0,-0.0272835112693,0.0260972716489,-0.0818505338078,1,0,0.0130486358244,-0.0393162393162,-0.0337665910185,-0.0127817385256,-0.00537269010871,-0.00740904841688,0.0229457000531,19.2662999505,"test",4351.41666667,-0.031349943505,0.960683760684,0.968650056495,56582.8,109852.45,0.503083909371,205483299,-0.128460494054,4625.12365202,4149.87634798,0.137031081434,50020,76488,104926,-50494,-76461,-132637,116,116,27889,,,,,,,,,,,,,,,-0.00277464533396,0.00195353814377,0.00277464533396,-0.00195353814377,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2025-08-01T00:00:00.000+09:00",4225,4225,4070,4100,106457,-0.0272835112693,-0.0364277320799,-0.0713476783692,31.7949286554,4266.98945824,4332.61685723,-65.6273989871,-31.242190844,-34.3852081431,4371.75,4358.6,100.879259601,0.00953643597998,0.122629900014,-0.0257338497781,,,,,"2025-08-04T06:51:32.000+09:00",0,-33029,0,0.0109756097561,0.0378048780488,-0.0670731707317,1,0.00237247924081,0.0367734282325,-0.0621604620575,-0.0593309778369,-0.0160066826798,-0.00762004654731,-0.00838663613246,0.0246046974635,19.8942386817,"test",4348.91666667,-0.0572364765171,0.937839537942,0.942763523483,66423.6,108807.95,0.978393582454,205376842,-0.120094165913,4639.80363269,4103.69636731,-0.00689482785535,26845,79476,99948,-29074,-81511,-123500,1,117,22435,,,,,,,,,,,,,,,-0.0388329471505,-0.0402985445333,0.0115494358812,0.013015033264,,,0,0,1
"053280","예스24","KOSDAQ","KRW","1d","2025-08-04T00:00:00.000+09:00",4100,4185,4060,4145,38182,0.0109756097561,-0.0130952380952,-0.0674915635546,36.2495351527,4248.22184928,4318.71931225,-70.4974629671,-39.0932452686,-31.4042176985,4356.75,4357.1,102.602169629,0.00980508948131,0.129973154471,-0.760914999539,,,,,"2025-08-05T06:51:32.000+09:00",0,2222,0,0.0132689987937,0.00361881785283,-0.0675512665862,1,0,0.030487804878,-0.0486027428703,-0.0486791673361,-0.0170078318377,-0.00943142226022,-0.00757640957745,0.0247532375462,18.8797775532,"test",4346.66666667,-0.0463957055215,0.95139725713,0.953604294479,56036.8,108078.1,0.35328156213,205415024,-0.12765814721,4639.88027037,4073.61972963,0.126055526096,-1096,46590,121154,-1123,-49136,-142545,1,117,19508,,,,,,,,,,,,,,,0.00908505133984,0.0145835220435,0.00189055841626,-0.00360791228741,,,0,0,1
"053280","예스24","KOSDAQ","KRW","1d","2025-08-05T00:00:00.000+09:00",4150,4215,4150,4200,35842,0.0132689987937,0.00358422939068,-0.0697674418605,41.2960853845,4240.80310324,4309.92528912,-69.1221858807,-45.099033391,-24.0231524897,4341,4357.6,100.273443227,0.00957470941278,0.12955749914,-0.736459052398,,,,,"2025-08-06T06:51:32.000+09:00",0,8318,0,0.00238095238095,-0.0119047619048,-0.0714285714286,0,0.00120627261761,0.015681544029,-0.0324809951624,-0.0361666972645,-0.0164576633049,-0.0107378650931,-0.00571979821182,0.0238746293398,18.82971548,"test",4346.25,-0.0336496980155,0.967519004838,0.966350301984,54056,104478.35,0.343056719406,205450866,-0.16651105229,4622.20455188,4059.79544812,0.249292820732,29249,59974,144657,-31610,-62492,-160999,1,1,14130,,,,,,,,,,,,,,,0.015963783655,0.0185444991455,-0.00269478486126,-0.00527550035175,,,0,0,1
"053280","예스24","KOSDAQ","KRW","1d","2025-08-06T00:00:00.000+09:00",4210,4235,4180,4210,38595,0.00238095238095,-0.0011862396204,-0.0716648291069,42.1921108444,4236.06416428,4302.52341585,-66.4592515722,-49.3710770273,-17.0881745449,4324.75,4357.3,97.0396258536,0.00949930896355,0.12573723926,-0.660142641998,,,,,"2025-08-07T06:51:32.000+09:00",0,10132,0,0.0273159144893,-0.0083135391924,-0.0795724465558,0,0.00238095238095,0.0130952380952,-0.0265333256258,-0.0338053381681,-0.0157860455041,-0.0117270966811,-0.00405894882302,0.0230497923643,18.9060959462,"test",4345,-0.0310701956272,0.973466674374,0.968929804373,54868.2,100827.15,0.382783803767,205489461,-0.208753297103,4596.64106274,4052.85893726,0.288977984708,31786,30240,148478,-31200,-31873,-161406,2,3,11623,,,,,,,,,,,,,,,4.37773608506e-05,0.00612321562735,0.0023371750201,-0.0037422632464,,,0,0,1
"053280","예스24","KOSDAQ","KRW","1d","2025-08-07T00:00:00.000+09:00",4215,4500,4190,4325,281787,0.0273159144893,0.0260972716489,-0.0399556048835,51.3824026914,4249.74660054,4304.18834801,-54.4417474664,-50.3852111151,-4.05653635128,4315.75,4359.6,112.25108115,0.011615378686,0.120044944686,1.69700513195,,,,,"2025-08-08T06:51:32.000+09:00",0,-989,0,-0.0161849710983,-0.0381502890173,-0.105202312139,0,0.00118764845606,0.0736342042755,0.00214331228639,-0.00793650793651,-0.0125876872755,-0.0116497597954,-0.000937927480064,0.0259540072023,20.9210741656,"test",4345.16666667,-0.00464117218365,1.00214331229,0.995358827816,100172.6,108497.15,2.59718342832,205771248,-0.00497063747757,4574.79198501,4056.70801499,0.517854248607,23018,19588,175913,-22432,-21074,-184344,2,3,7640,,,,,,,,,,,,,,,0.00923661878467,0.00288740370135,0.0180792957046,0.024428510788,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2025-08-08T00:00:00.000+09:00",4325,4455,4240,4255,263819,-0.0161849710983,0.0378048780488,-0.0596685082873,46.5330012335,4250.55481584,4300.54476667,-49.9899508311,-50.3061590583,0.316208227151,4302.25,4360.1,119.590289639,0.0119123587517,0.11229811304,2.47225674309,,,,,"2025-08-11T06:51:32.000+09:00",0,-3162,0,-0.0223266745006,-0.0411280846063,-0.090481786134,0,0,0.049710982659,-0.0109826253704,-0.0241049517213,-0.0117485195843,-0.0118228340913,7.43145069685e-05,0.0281058260021,20.8388685828,"test",4343.41666667,-0.020356478195,0.98901737463,0.979643521805,131645,97565.65,2.70401519387,205507429,-0.387971586311,4543.81727841,4060.68272159,0.402201158389,-19119,14010,207951,20463,-12955,-211129,2,2,2847,,,,,,,,,,,,,,,-0.00547452039855,0.00429381616014,-0.0107104506997,-0.0204787872584,,,0,1,-1
"053280","예스24","KOSDAQ","KRW","1d","2025-08-11T00:00:00.000+09:00",4220,4285,4150,4160,156542,-0.0223266745006,0.00361881785283,-0.0857142857143,40.8923865185,4236.62330571,4290.13404322,-53.5107375035,-50.9470747473,-2.56366275615,4282.75,4356.9,120.690983236,0.0124501409578,0.102954806984,0.857485699016,,,,,"2025-08-12T06:51:32.000+09:00",0,-9859,0,-0.00240384615385,-0.0204326923077,-0.0625,0,-0.00822561692127,0.0317273795535,-0.0286614908645,-0.0451926828708,-0.0128631580537,-0.0122468929681,-0.000616265085613,0.0290122555857,20.2943499784,"test",4340.66666667,-0.0416218706804,0.971338509135,0.95837812932,155317,98364.9,1.59144166263,205350887,-0.535837986924,4503.21484981,4062.28515019,0.221610950435,-15720,15616,228024,17198,-13552,-228032,0,2,119,,,,,,,,,,,,,,,-0.00100934265002,0.0031880583736,-0.0213173318506,-0.0255147328742,,,0,1,-1
"053280","예스24","KOSDAQ","KRW","1d","2025-08-12T00:00:00.000+09:00",4155,4200,4145,4150,40948,-0.00240384615385,-0.0119047619048,-0.0788013318535,40.3380904661,4223.2966433,4279.75374372,-56.4571004234,-52.0490798825,-4.40802054083,4265,4354.3,115.998770148,0.0123916453851,0.0949401512625,-0.78612625222,,,,,"2025-08-13T06:51:32.000+09:00",0,-6894,0,0.00602409638554,-0.0289156626506,-0.0590361445783,0,-0.00120192307692,0.0132211538462,-0.0269636576788,-0.0469191374044,-0.0136041205839,-0.0125419469596,-0.0010621736243,0.027951510879,18.9509218671,"test",4337.08333333,-0.0431357479105,0.973036342321,0.95686425209,156338.2,95158.85,0.430312051901,205309939,-0.52019964512,4467.45987257,4062.54012743,0.215993103864,-608,-10269,130526,5897,16433,-126654,0,2,119,,,,,,,,,,,,,,,-0.00525762683323,-0.00573997659666,0.00285378067938,0.00333613044282,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2025-08-13T00:00:00.000+09:00",4150,4190,4135,4175,46868,0.00602409638554,-0.0083135391924,-0.0575620767494,42.4387433155,4215.86639048,4271.99420715,-56.1278166663,-52.8648272393,-3.26298942702,4252.25,4351.5,111.641715137,0.0122202959045,0.0898763385787,-0.651872249595,,,,,"2025-08-14T06:51:32.000+09:00",0,-7425,0,-0.00359281437126,-0.0359281437126,-0.0634730538922,0,0,0.0132530120482,-0.0181668528426,-0.0405607261864,-0.0134437884231,-0.0126622340693,-0.000781554353777,0.0267405305718,19.0919600612,"test",4335.58333333,-0.0370384607992,0.981833147157,0.962961539201,157992.8,92313.35,0.507705548547,205356807,-0.454639551051,4443.33833036,4061.16166964,0.297868347444,17990,214,164726,-13890,4355,-161594,0,0,119,,,,,,,,,,,,,,,0.0108028126185,0.00856056194948,-0.004778716233,-0.00253646556394,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2025-08-14T00:00:00.000+09:00",4160,4195,4145,4160,40709,-0.00359281437126,-0.0381502890173,-0.0588235294118,41.4947132207,4207.27156118,4263.69833995,-56.426778775,-53.5772175464,-2.84956122856,4239.25,4348,107.238735485,0.0122203316839,0.084279719562,-0.670963503615,,,,,"2025-08-18T06:51:29.000+09:00",0,2788,0,-0.0192307692308,-0.0288461538462,-0.0504807692308,0,-0.00359281437126,0.0119760479042,-0.0186943445185,-0.0432382704692,-0.0135641295132,-0.0128791388333,-0.000684990679942,0.0257785421838,18.9474748364,"test",4333.25,-0.0399815381065,0.981305655482,0.960018461893,109777.2,87565.1,0.464899828813,205316098,-0.425067178591,4417.89140058,4060.60859942,0.278186915955,22842,15440,159702,-19751,-10871,-156670,0,0,119,,,,,,,,,,,,,,,0.000400078154802,0.00142488637759,-0.00399289252606,-0.00501770074885,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2025-08-18T00:00:00.000+09:00",4155,4155,4065,4080,73624,-0.0192307692308,-0.0411280846063,-0.0748299319728,36.7938082087,4187.691321,4250.09105551,-62.3997345151,-55.3417209402,-7.05801357495,4222.75,4342.6,106.364540093,0.0127217523804,0.0821227385746,-0.182337356394,,,,,"2025-08-19T06:51:35.000+09:00",0,-23031,0,-0.00122549019608,-0.0122549019608,-0.0367647058824,0,-0.00120192307692,0.0216346153846,-0.0338049849032,-0.0604706857643,-0.0152940525772,-0.0135641472893,-0.00172990528798,0.0260697402189,19.5205786092,"test",4329.83333333,-0.0577004503638,0.966195015097,0.942299549636,71738.2,86361.45,0.852510003016,205242474,-0.417054137002,4396.14189716,4049.35810284,0.0883602338406,23473,32323,146931,-24193,-28223,-144088,0,0,119,,,,,,,,,,,,,,,-0.014998480931,-0.0211098299929,-0.00423228829974,0.00187906076212,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2025-08-19T00:00:00.000+09:00",4070,4100,4030,4075,37141,-0.00122549019608,-0.0204326923077,-0.0749148694665,36.5153698196,4170.35419469,4237.12134769,-66.7671530065,-57.6268073534,-9.14034565307,4206.25,4333.7,103.767072943,0.0127208069705,0.0776927293437,-0.689585371786,,,,,"2025-08-27T09:16:45.000+09:00",0,-5319,0,-0.0110429447853,-0.0208588957055,-0.0331288343558,0,-0.00245098039216,0.0171568627451,-0.0312035661218,-0.0596949488889,-0.0163845774249,-0.0141415478168,-0.00224302960811,0.0254643123788,18.835102792,"test",4327.41666667,-0.0583296423963,0.968796433878,0.941670357604,47858,85616.5,0.433806567659,205205333,-0.411981919373,4369.6475214,4042.8524786,0.0983721207194,11498,27432,173527,-11498,-24341,-170634,0,0,119,,,,,,,,,,,,,,,-0.00809497431766,-0.0126433180878,0.00686948412158,0.0114178278918,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2025-08-20T00:00:00.000+09:00",4020,4065,4005,4030,64130,-0.0110429447853,-0.0289156626506,-0.0799086757991,34.0201019424,4148.76124166,4221.77902564,-73.017783984,-60.7050026795,-12.3127813045,4188.75,4324.6,101.355139162,0.012813720235,0.0764678108228,-0.312711447409,,,,,"2025-08-21T06:51:35.000+09:00",0,-4789,0,-0.00124069478908,-0.0235732009926,-0.0223325062035,0,-0.0134969325153,0.0147239263804,-0.0378991345867,-0.0681219072284,-0.0181185568199,-0.0150632760991,-0.00305528072071,0.0251501586009,19.370189211,"test",4325,-0.0682080924855,0.962100865413,0.931791907514,52494.4,86060.8,0.745170855953,205141203,-0.415017638693,4348.90227129,4028.59772871,0.00437793132976,27404,43452,167433,-27821,-44589,-164907,34,34,153,,,,,,,,,,,,,,,-0.00681249920674,-0.0131351845271,-0.00423044557853,0.00209223974186,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2025-08-21T00:00:00.000+09:00",4005,4085,4005,4025,28675,-0.00124069478908,-0.0359281437126,-0.0736478711162,33.7441823401,4129.72105063,4207.20280152,-77.4817508868,-64.060352321,-13.4213985658,4172.75,4318.9,99.8297720788,0.0127949726978,0.0759426207347,-0.761111150854,,,,,"2025-08-22T06:51:35.000+09:00",0,-433,0,0.00372670807453,-0.0273291925466,-0.0136645962733,0,-0.00620347394541,0.0198511166253,-0.0354083038763,-0.0680497348862,-0.0192501244439,-0.0159156154835,-0.00333450896045,0.0248024278457,18.5640611405,"test",4321.66666667,-0.0686463555727,0.964591696124,0.931353644427,48855.8,82873.65,0.346008652931,205112528,-0.392520421147,4331.19478534,4014.30521466,0.0337492499763,27404,43452,167433,-27821,-44589,-164907,34,34,153,,,,,,,,,,,,,,,0.00372193770786,-0.000475816926223,-0.00496263249694,-0.000764877862859,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2025-08-22T00:00:00.000+09:00",4025,4060,4015,4040,22906,0.00372670807453,-0.0288461538462,-0.0593713620489,35.4359611197,4115.91781208,4194.81740882,-78.8995967407,-67.0282012049,-11.8713955358,4160,4315.1,95.9133597875,0.0127630562419,0.0760010851293,-0.766901641651,,,,,"2025-08-25T06:51:35.000+09:00",0,-7036,0,-0.00247524752475,-0.0420792079208,-0.0235148514851,0,0,0.0111801242236,-0.0288461538462,-0.0637528678362,-0.0195296031536,-0.0165911389121,-0.00293846424152,0.0237409306405,18.3431541457,"test",4318.83333333,-0.0645621888627,0.971153846154,0.935437811137,45295.2,77956.95,0.293828837583,205135434,-0.324824149739,4318.08225707,4001.91774293,0.12045076334,25188,39521,163224,-25606,-39939,-160760,35,35,154,,,,,,,,,,,,,,,0.00859078090485,0.00678040244969,-0.00486407283031,-0.00305369437516,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2025-08-25T00:00:00.000+09:00",4040,4060,4020,4030,37543,-0.00247524752475,-0.0122549019608,-0.0528789659224,34.7980388721,4102.69968714,4182.60871187,-79.909024726,-69.6043659092,-10.3046588169,4148.75,4313.3,91.9195483741,0.012679982572,0.0778196942147,-0.546136891102,,,,,"2025-08-26T06:51:35.000+09:00",0,-8128,0,-0.00992555831266,-0.0508684863524,-0.029776674938,0,0,0.00990099009901,-0.0286230792407,-0.0656805694016,-0.0198285421156,-0.0172715548162,-0.00255698729948,0.0228088209365,18.8347638833,"test",4315.5,-0.0661568763759,0.971376920759,0.933843123624,38079,76971.45,0.487752276981,205097891,-0.316179570477,4310.17722819,3987.32277181,0.132187204928,28360,32950,144466,-28813,-33403,-141809,38,38,157,,,,,,,,,,,,,,,0.0129799635816,0.0198208329606,-0.0154552111064,-0.0222960804854,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2025-08-26T00:00:00.000+09:00",3970,4050,3970,3990,72633,-0.00992555831266,-0.0208588957055,-0.05,32.293737896,4085.36127373,4168.34139988,-82.9801261422,-72.2795179558,-10.7006081864,4138.25,4309.7,91.0681520617,0.0125746179071,0.0838943389116,-0.0480241991386,,,,,"2025-08-27T06:51:35.000+09:00",0,-36320,0,-0.0137844611529,-0.031328320802,-0.0200501253133,0,-0.014888337469,0.0198511166253,-0.0358243218752,-0.074181497552,-0.0207970240958,-0.0181151674075,-0.00268185668833,0.0228240982611,19.4847211563,"test",4310,-0.0742459396752,0.964175678125,0.925754060325,45177.4,76097.3,0.954475388746,205025258,-0.308324342651,4311.837874,3964.662126,0.0729828455656,12162,32141,157950,-12198,-32594,-155283,4,38,157,,,,,,,,,,,,,,,-0.00950197204863,0.00456128919075,-0.00042358626403,-0.0144868475034,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2025-08-27T00:00:00.000+09:00",3990,4000,3915,3935,152968,-0.0137844611529,-0.0235732009926,-0.0597371565114,29.1837400795,4062.22877008,4151.05685174,-88.8280816547,-75.5892306955,-13.2388509591,4125.75,4305.7,90.6347126287,0.0128135875175,0.0936638657658,0.970937059561,,,,,"2025-08-28T06:51:35.000+09:00",0,-65529,0,-0.00508259212198,-0.00889453621347,-0.0139771283355,0,0,0.0213032581454,-0.0462340180573,-0.0860951761618,-0.0225738454014,-0.019209461422,-0.00336438397944,0.0230329638192,20.2156501907,"test",4304.25,-0.0857873032468,0.953765981943,0.914212696753,62945,81458.4,1.87786649382,204872290,-0.353846257722,4318.96684709,3932.53315291,0.00638362318991,15197,43220,132858,-15074,-43515,-130544,5,40,159,,,,,,,,,,,,,,,0.00245332393941,7.48446972532e-05,-0.0162377850923,-0.0138593058501,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2025-08-28T00:00:00.000+09:00",3955,3955,3905,3915,51160,-0.00508259212198,-0.0273291925466,-0.0711743772242,28.1231260891,4039.57819007,4133.57115902,-93.9929689461,-79.2699783457,-14.7229906005,4110.75,4300,87.7322331552,0.0126043084702,0.101733190551,-0.425221151997,,,,,"2025-08-29T06:51:35.000+09:00",0,-18875,0,-0.0114942528736,-0.0102171136654,-0.0153256704981,0,0.00508259212198,0.012706480305,-0.047619047619,-0.0895348837209,-0.0240084211868,-0.0202477594753,-0.00376066171149,0.0224092549566,19.1152838691,"test",4297.58333333,-0.0890229004673,0.952380952381,0.910977099533,67442,82289.7,0.621705997227,204821130,-0.402340147066,4319.84985653,3901.65014347,0.0319222039403,51180,56726,126829,-51023,-56605,-124013,3,7,56,,,,,,,,,,,,,,,0.00287403205362,-0.00410367709425,-0.0079566241756,-0.000978915027735,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2025-08-29T00:00:00.000+09:00",3915,3930,3855,3870,86739,-0.0114942528736,-0.0420792079208,-0.0818505338078,25.8470123771,4013.48923775,4114.04736946,-100.558131708,-83.5276090181,-17.0305226898,4093.5,4292.8,86.8227879298,0.0126885811814,0.111360752456,0.0394197312177,,,,,"2025-09-01T06:51:35.000+09:00",0,-30696,0,-0.0116279069767,0,-0.0116279069767,0,0,0.0191570881226,-0.0545987541224,-0.0984904957138,-0.0259840133612,-0.0215833615034,-0.00440065185782,0.0224348289224,19.6316686776,"test",4289.83333333,-0.0978670500019,0.945401245878,0.902132949998,80208.6,83863.4,1.03428909393,204734391,-0.446504673076,4321.42762009,3865.57237991,0.00971277655706,109970,116923,189901,-109937,-116925,-187062,3,6,56,,,,,,,,,,,,,,,-0.00322558442209,-0.00190373608206,-0.00826866845148,-0.0095905167915,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2025-09-01T00:00:00.000+09:00",3870,3870,3825,3825,43028,-0.0116279069767,-0.0508684863524,-0.0670731707317,23.7748102992,3984.49089348,4092.6364532,-108.145559721,-88.4511991587,-19.6943605624,4079.75,4281.8,83.8354459348,0.0116821411999,0.125563694906,-0.514007474876,,,,,"2025-09-02T06:51:35.000+09:00",0,-14567,0,0.0104575163399,0.0117647058824,0,1,0,0.0116279069767,-0.0624425516269,-0.106684104816,-0.0282733489467,-0.0231244965121,-0.00514885243462,0.0219177636431,18.9189200979,"test",4281.08333333,-0.106534560956,0.937557448373,0.893465439044,81305.6,80691.95,0.533237826078,204691363,-0.424750548227,4335.88424215,3823.61575785,0.00270218096373,120511,135371,212566,-120730,-135432,-207749,5,7,59,,,,,,,,,,,,,,,-0.0135216148097,-0.0149452259352,0.001893707833,0.00331731895843,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2025-09-02T00:00:00.000+09:00",3825,3875,3825,3865,27124,0.0104575163399,-0.031328320802,-0.0675512665862,29.2078051385,3966.1076791,4075.77449371,-109.666814606,-92.6943222483,-16.9724923582,4065.75,4272.7,81.4186283681,0.0116507734573,0.133083237509,-0.719974581145,,,,,"2025-09-03T06:51:35.000+09:00",0,-5024,0,0.00905562742561,0.00905562742561,-0.0168175937904,1,0,0.0130718954248,-0.0493758839083,-0.0954197579985,-0.0283743375437,-0.02398300705,-0.00439133049371,0.0210656218287,18.4678911944,"test",4270.16666667,-0.094883103704,0.950624116092,0.905116896296,72203.8,80139.05,0.338461711238,204718487,-0.434580270168,4336.29158645,3795.20841355,0.12898495083,114769,159333,242694,-114927,-159334,-237817,5,8,60,,,,,,,,,,,,,,,0.00936069209305,0.0114649681529,0.00109682424682,-0.001007451813,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2025-09-03T00:00:00.000+09:00",3865,3915,3835,3900,29289,0.00905562742561,-0.00889453621347,-0.0714285714286,33.6632176241,3955.93726693,4062.75416084,-106.816893909,-95.5188365803,-11.2980573283,4050.75,4258.2,81.3172977703,0.0113820350458,0.134476383004,-0.684165688974,,,,,"2025-09-04T06:51:35.000+09:00",0,-10350,0,-0.00641025641026,0.00128205128205,-0.025641025641,1,0,0.0206985769728,-0.0372153304944,-0.0841200507257,-0.027388947156,-0.0244920093796,-0.00289693777648,0.0208505891719,18.5536991388,"test",4260.41666667,-0.0845965770171,0.962784669506,0.915403422983,47468,79811.4,0.366977649809,204747776,-0.440469657217,4323.11510423,3778.38489577,0.223257499472,63989,165715,224641,-64032,-165883,-219484,8,9,63,,,,,,,,,,,,,,,0.00380475042161,0.00353904282116,0.005250877004,0.00551658460446,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2025-09-04T00:00:00.000+09:00",3900,3930,3865,3875,35412,-0.00641025641026,-0.0102171136654,-0.0795724465558,32.1087469093,3943.48537971,4048.84644522,-105.361065511,-97.4872823665,-7.87378314454,4034,4239.8,80.151776501,0.0113107921769,0.13501951082,-0.598348195567,,,,,"2025-09-05T06:51:36.000+09:00",0,-8786,0,-0.00129032258065,0.00903225806452,-0.0154838709677,1,0,0.0166666666667,-0.0394149727318,-0.0860417944243,-0.0271899523899,-0.0251580083526,-0.0020319440373,0.0206843294196,18.7371069738,"test",4253.16666667,-0.0889141424037,0.960585027268,0.911085857596,44318.4,79652.25,0.444582544749,204712364,-0.487806056954,4306.33435332,3761.66564668,0.208079428725,50392,134583,231172,-50343,-134752,-226892,4,8,61,,,,,,,,,,,,,,,0.00515321471414,0.0108055872793,-0.0115634711244,-0.0172158436895,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2025-09-05T00:00:00.000+09:00",3860,3915,3860,3870,26617,-0.00129032258065,0,-0.105202312139,31.7925432657,3932.17993668,4035.59856039,-103.418623712,-98.6735506356,-4.74507307659,4011.25,4226.7,78.3552210367,0.00877558898875,0.12267808563,-0.690572102297,,,,,"2025-09-08T06:51:36.000+09:00",0,-11845,0,0,0.0206718346253,-0.0271317829457,1,-0.00387096774194,0.0141935483871,-0.0352134621377,-0.0843920789268,-0.026723158582,-0.0254970415079,-0.00122611707405,0.0202468271413,18.4503151841,"test",4247.16666667,-0.0888043009065,0.964786537862,0.911195699094,32294,66893.75,0.397899654303,204685747,-0.811362048024,4257.29623549,3765.20376451,0.212960452906,30598,79961,250274,-30612,-80009,-245997,6,11,64,,,,,,,,,,,,,,,0.00134027736556,0.00742469767326,-0.0026305999462,-0.00871502025391,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2025-09-08T00:00:00.000+09:00",3870,3895,3830,3870,35838,0,0.0117647058824,-0.090481786134,31.7925432657,3922.61379257,4023.33200036,-100.718207788,-99.082482066,-1.63572572163,3992,4215.9,77.4012766769,0.00849506951858,0.113323951142,-0.528955481669,,,,,"2025-09-09T06:51:35.000+09:00",0,-1157,0,0.0077519379845,0.015503875969,-0.0387596899225,1,0,0.0167958656331,-0.0305611222445,-0.0820465381057,-0.0260253766893,-0.0256027085442,-0.000422668145124,0.0200003298907,18.7477738552,"test",4243,-0.0879094979967,0.969438877756,0.912090502003,30856,55494.7,0.645791399899,204685747,-0.740324751733,4218.19460648,3765.80539352,0.230320713877,24991,70195,268751,-25000,-70153,-264947,3,7,64,,,,,,,,,,,,,,,0.00451465155751,0.00887355188563,-0.00451465155751,-0.00887355188563,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2025-09-09T00:00:00.000+09:00",3850,3910,3850,3900,31399,0.0077519379845,0.00905562742561,-0.0625,36.1668610583,3919.13474756,4014.19629663,-95.0615490685,-98.2782954665,3.21674639798,3979,4204.9,76.1583283428,0.00788069751765,0.108430280663,-0.608177663631,,,,,"2025-09-10T06:51:36.000+09:00",0,-6103,0,0.00128205128205,0.0102564102564,-0.0435897435897,1,-0.00516795865633,0.015503875969,-0.0198542347323,-0.0725106423458,-0.0243747561714,-0.0251995629401,0.000824806768712,0.0195277764982,18.6232631645,"test",4238.5,-0.0798631591365,0.980145765268,0.920136840864,31711,49237.55,0.637704353689,204717146,-0.643554563539,4194.72204338,3763.27795662,0.316894002202,31590,51404,278482,-31550,-51375,-275640,6,9,67,,,,,,,,,,,,,,,0.012566817514,0.00759833862692,-0.00481487952954,0.000153599357572,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2025-09-10T00:00:00.000+09:00",3855,3920,3855,3905,80420,0.00128205128205,0.00128205128205,-0.0590361445783,36.8932805887,3916.96017101,4006.10768207,-89.1475110514,-96.4521385835,7.30462753211,3966.75,4192.8,75.3613048898,0.00793981717224,0.102318187195,0.972762601055,,,,,"2025-09-11T06:51:35.000+09:00",0,-3753,0,0.00128040973111,0.0089628681178,-0.0294494238156,1,-0.0115384615385,0.0166666666667,-0.015566899855,-0.0686414806335,-0.022829068131,-0.0246996513658,0.00187058323486,0.0192986696261,19.5650312459,"test",4234.66666667,-0.0778494962217,0.984433100145,0.922150503778,41937.2,51211.15,1.57036114206,204797566,-0.500255315493,4169.68533453,3763.81466547,0.347857939221,22047,38019,272929,-22011,-37988,-273905,8,11,72,,,,,,,,,,,,,,,0.0167114001319,0.00991731529303,-0.0154293488498,-0.00863526401098,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2025-09-11T00:00:00.000+09:00",3880,3925,3880,3910,49822,0.00128040973111,0.00903225806452,-0.0634730538922,37.6573125284,3915.88937547,3998.98859451,-83.0992190316,-93.7815546731,10.6823356415,3953.5,4181.4,73.1926402548,0.00773471694663,0.0911301939861,-0.0512074509844,,,,,"2025-09-12T06:51:27.000+09:00",0,-12616,0,0.0102301790281,0.0153452685422,-0.0204603580563,1,-0.00640204865557,0.01152368758,-0.011002908815,-0.0649064906491,-0.0212529971948,-0.0239850523461,0.00273205515127,0.0187193453337,19.0875045906,"test",4229.83333333,-0.0756136963631,0.988997091185,0.924386303637,44819.2,51358.85,0.970076238078,204847388,-0.495940816432,4133.64161096,3773.35838904,0.379261654851,25275,45078,276036,-19202,-39012,-270259,-5985,-5982,-5921,,,,,,,,,,,,,,,0.00895149538547,0.00211284513806,-0.00767108565436,-0.000832435406941,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2025-09-12T00:00:00.000+09:00",3905,3950,3900,3950,59899,0.0102301790281,0.0206718346253,-0.0504807692308,43.54583785,3921.13716386,3995.35980973,-74.2226458648,-89.8697729115,15.6471270466,3943,4169.8,71.5360230937,0.00827157746413,0.0777301050144,0.252999250959,,,,,"2025-09-15T06:51:29.000+09:00",0,-9310,0,-0.00506329113924,-0.00126582278481,-0.0417721518987,0,-0.00127877237852,0.0127877237852,0.00177529799645,-0.0527123603051,-0.0187905432569,-0.0227518412434,0.00396129798649,0.0181103855934,19.2818859516,"test",4225.16666667,-0.0651256360696,1.001775298,0.93487436393,51475.6,52318.35,1.14489466889,204907287,-0.390695616356,4096.24490204,3789.75509796,0.522839258948,13317,34123,268957,-10986,-31749,-266875,-10265,-10262,-10198,,,,,,,,,,,,,,,0.0153519526344,0.014758733049,-0.00512177360628,-0.00452855402089,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2025-09-15T00:00:00.000+09:00",3925,3950,3915,3930,46339,-0.00506329113924,0.015503875969,-0.0367647058824,41.4382895546,3922.50067711,3990.51834234,-68.0176652257,-85.4993513743,17.4816861486,3935.5,4160.1,68.9263071585,0.00737047433614,0.0710364492881,-0.156017143633,,,,,"2025-09-16T06:51:36.000+09:00",0,-13087,0,0.00254452926209,-0.00508905852417,-0.0394402035623,0,-0.00632911392405,0.00886075949367,-0.001397535256,-0.0553111704046,-0.0173072939506,-0.0217555601461,0.00444826619558,0.0175385005492,19.0201339285,"test",4217.75,-0.0682235789224,0.998602464744,0.931776421078,53575.8,50954.1,0.909426326831,204860948,-0.374382041877,4075.28197309,3795.71802691,0.480326504632,27712,40740,277168,-22357,-35345,-272069,-13267,-13259,-13195,,,,,,,,,,,,,,,0.00346631169122,0.00662275109789,-0.00852960283046,-0.0116860422371,,,0,1,0
"053280","예스24","KOSDAQ","KRW","1d","2025-09-16T00:00:00.000+09:00",3895,3950,3895,3940,30898,0.00254452926209,0.0102564102564,-0.0331288343558,42.9256844414,3925.19288064,3986.77624291,-61.5833622722,-80.7161535539,19.1327912817,3928.75,4150,67.9315709329,0.00743183452862,0.0633145044293,-0.663500449035,,,,,"2025-09-17T06:51:36.000+09:00",0,-3341,0,0,-0.00761421319797,-0.0482233502538,0,-0.0089058524173,0.0139949109415,0.00286350620426,-0.0506024096386,-0.015630294993,-0.0204863333893,0.00485603839636,0.0172415154652,18.6173827464,"test",4211.41666667,-0.0644478303026,1.0028635062,0.935552169697,53475.6,50641.95,0.610126584778,204891846,-0.309513160532,4053.12342964,3804.37657036,0.545226701687,27676,41164,292214,-25357,-32819,-284118,-10269,-16257,-16190,,,,,,,,,,,,,,,0.0124174201936,-0.000996845277885,-0.00987289093156,0.00354137453997,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2025-09-17T00:00:00.000+09:00",3920,3950,3920,3940,21373,0,0.0089628681178,-0.0223325062035,42.9256844414,3927.470899,3983.31133603,-55.8404370264,-75.7410102484,19.900573222,3924.25,4138.5,65.2221730091,0.00711744665853,0.0589143716948,-0.897092777849,,,,,"2025-09-18T06:51:36.000+09:00",0,-3352,0,0.00761421319797,-0.0152284263959,-0.0393401015228,0,-0.00507614213198,0.00761421319797,0.00401350576543,-0.0479642382506,-0.0141726997529,-0.019223606662,0.00505090690914,0.0165538510175,18.2488197363,"test",4200,-0.0619047619048,1.00401350577,0.938095238095,41666.2,48504.1,0.440643162124,204891846,-0.25704734239,4039.84736156,3808.65263844,0.568124392232,40680,52756,282233,-34692,-44430,-273746,-5979,-16249,-16211,,,,,,,,,,,,,,,-0.0104997072141,-0.00740749436514,0.0104997072141,0.00740749436514,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2025-09-18T00:00:00.000+09:00",3940,3980,3900,3970,63863,0.00761421319797,0.0153452685422,-0.0136645962733,47.5598062032,3934.01383761,3982.32531113,-48.3114735201,-70.2551029027,21.9436293826,3921.5,4127.2,66.2777320799,0.00736619405026,0.0552153855816,0.452387592966,,,,,"2025-09-19T06:51:36.000+09:00",0,8185,0,-0.00629722921914,-0.0289672544081,-0.0528967254408,0,0,0.0203045685279,0.012367716435,-0.0380887768947,-0.0121691369068,-0.0176964994717,0.0055273625649,0.0166946428413,19.3510168206,"test",4186.25,-0.0516572111078,1.01236771644,0.948342788892,44474.4,50263.5,1.27056412705,204955709,-0.155996896356,4029.76356728,3813.23643272,0.723990402399,28650,44115,280502,-25681,-41824,-272193,-2980,-10254,-16221,,,,,,,,,,,,,,,0.0140329290444,0.0136955519024,-0.00641871584639,-0.00608133870439,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2025-09-19T00:00:00.000+09:00",3970,3985,3920,3945,34953,-0.00629722921914,-0.00126582278481,-0.0235148514851,44.3296434558,3935.70401644,3979.56047327,-43.8564568297,-64.9753736881,21.1189168584,3916.75,4116,66.1864655027,0.00739160582314,0.0482610463203,-0.537143853341,,,,,"2025-09-22T06:51:36.000+09:00",0,-6288,0,-0.00887198986058,-0.0304182509506,-0.0519645120406,0,0,0.0163727959698,0.00721261249761,-0.0415451895044,-0.0111169725804,-0.0164703101871,0.00535333760669,0.0167773043099,18.7419638214,"test",4176.58333333,-0.0554480336798,1.0072126125,0.94455196632,39485.2,50865.85,0.687160442615,204920756,-0.211023702543,4011.26322659,3822.23677341,0.64944998187,19861,47708,278715,-19895,-41728,-270411,20,-5972,-16217,,,,,,,,,,,,,,,-0.0046398751914,0.00700026834362,-0.00165735402774,-0.0132974975628,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2025-09-22T00:00:00.000+09:00",3945,3945,3905,3910,58141,-0.00887198986058,-0.00508905852417,-0.029776674938,40.2119657503,3931.74955237,3974.40784562,-42.6582932481,-60.5119576001,17.853664352,3910.75,4103.7,64.3160036811,0.00757757732233,0.0403747452754,0.21169154839,,,,,"2025-09-23T06:51:36.000+09:00",0,-6096,0,0,-0.0217391304348,-0.0447570332481,0,0,0.0101394169835,-0.000191779070511,-0.0472013061384,-0.0109100494241,-0.0154762039898,0.00456615456574,0.0164491058008,19.2419190312,"test",4168.25,-0.0619564565465,0.999808220929,0.938043543453,41845.6,51895.75,1.12034222456,204862615,-0.226681375643,3989.69776754,3831.80223246,0.495250024014,-1071,23973,270279,3889,-18184,-259114,-2822,-5804,-19049,,,,,,,,,,,,,,,0.0067948822143,0.0130342598278,-0.0156668720749,-0.0219062496884,,,0,1,-1
"053280","예스24","KOSDAQ","KRW","1d","2025-09-23T00:00:00.000+09:00",3885,3945,3885,3910,41950,0,-0.00761421319797,-0.0200501253133,40.2119657503,3928.40346739,3969.6368941,-41.2334267012,-56.6562514203,15.4228247191,3906.75,4090.9,64.0077177039,0.00732926269686,0.0358820053818,-0.288271764641,,,,,"2025-09-24T06:51:36.000+09:00",0,-5020,0,-0.0076726342711,-0.0281329923274,-0.0306905370844,0,-0.00639386189258,0.0153452685422,0.00083189351763,-0.0442200982669,-0.0105456334274,-0.0144900898773,0.00394445644991,0.0163702602823,18.915526371,"test",4159.25,-0.0599266694717,1.00083189352,0.940073330528,44056,50361.6,0.83297591816,204862615,-0.161475211272,3976.84101226,3836.65898774,0.523184142268,1645,18084,269985,1206,-15261,-258789,-2821,-2806,-19046,,,,,,,,,,,,,,,0.00505672235596,-0.00245894139714,-0.00505672235596,0.00245894139714,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2025-09-24T00:00:00.000+09:00",3900,3910,3865,3880,76840,-0.0076726342711,-0.0152284263959,-0.0139771283355,36.8127484171,3920.9567801,3962.99712416,-42.0403440596,-53.7330699482,11.6927258886,3904,4078.4,62.6500235822,0.00690433170798,0.0357360246447,1.62906073616,,,,,"2025-09-25T06:51:36.000+09:00",0,-20784,0,-0.00644329896907,-0.020618556701,-0.0090206185567,0,-0.00255754475703,0.0115089514066,-0.00614754098361,-0.0486465280502,-0.0108351402216,-0.0138487293681,0.00301358914654,0.0161469132944,19.5130710529,"test",4148.75,-0.0647785477553,0.993852459016,0.935221452245,55149.4,46555.2,1.65051379867,204785775,-0.0929165807472,3973.75672011,3834.24327989,0.32797356324,2515,9543,266033,-987,-8023,-256324,-3243,-3236,-19465,,,,,,,,,,,,,,,-0.0040301876834,-0.0129212001697,-0.0036424465877,0.00524856589858,,,0,1,0
"053280","예스24","KOSDAQ","KRW","1d","2025-09-25T00:00:00.000+09:00",3850,3880,3850,3855,44001,-0.00644329896907,-0.0289672544081,-0.0153256704981,34.2169644563,3910.80958316,3954.99733719,-44.1877540235,-51.8240067633,7.63625273974,3901,4066.9,60.3178790406,0.00695390883976,0.0372749976504,-0.118286917938,,,,,"2025-09-26T06:51:36.000+09:00",0,-2692,0,-0.00778210116732,-0.0103761348898,-0.0220492866407,0,-0.00773195876289,0.00773195876289,-0.011791848244,-0.0521035678281,-0.0114624524056,-0.0134433221176,0.00198086971199,0.0156466612297,18.9490939318,"test",4138.33333333,-0.0684655658478,0.988208151756,0.931534434152,51177,46197.25,0.952459291408,204741774,-0.0858882292777,3973.70488292,3828.29511708,0.183652609327,17385,12708,236484,-13309,-5812,-221400,-5788,-8612,-24840,,,,,,,,,,,,,,,-0.000296647024601,-0.00982646874347,-0.00614665194447,0.00338316977439,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2025-09-26T00:00:00.000+09:00",3855,3855,3810,3825,54344,-0.00778210116732,-0.0304182509506,-0.0116279069767,31.3593521151,3897.60810883,3945.3679048,-47.7597959722,-51.011164605,3.25136863287,3898.75,4055,59.2237448234,0.00670985330386,0.0404860174526,0.601939906724,,,,,"2025-09-29T06:51:36.000+09:00",0,-17586,0,0,-0.0156862745098,-0.0169934640523,0,0,0.011673151751,-0.0189163193331,-0.0567200986436,-0.0124862211692,-0.0133362521843,0.000850031015128,0.01548333198,19.1524032419,"test",4126.58333333,-0.0730830590278,0.981083680667,0.926916940972,55055.2,44577.5,1.21909034827,204687430,-0.0526734339072,3977.67243027,3819.82756973,0.0327690762559,31721,29944,191736,-22331,-17697,-171183,-11141,-13967,-30190,,,,,,,,,,,,,,,-0.0245051294831,-0.0202820007508,0.0167230283158,0.0124998995834,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2025-09-29T00:00:00.000+09:00",3825,3835,3790,3825,64018,0,-0.0217391304348,0,31.3593521151,3886.43763055,3936.45176371,-50.0141331573,-50.8117583155,0.797625158165,3898.75,4043.3,58.2077630503,0.00621106571796,0.0404860174526,1.09725736597,,,,,"2025-09-30T06:51:36.000+09:00",0,-1571,0,-0.00653594771242,-0.0274509803922,-0.0196078431373,0,0,0.0117647058824,-0.0189163193331,-0.0539905522717,-0.0130755903679,-0.013284119821,0.000208529453115,0.0152177158301,19.3162333231,"test",4116.75,-0.0708690107488,0.981083680667,0.929130989251,56230.6,45627,1.40307274202,204687430,-0.00430994805707,3977.67243027,3819.82756973,0.0327690762559,29887,40501,175409,-16674,-28586,-152268,-13520,-13934,-32990,,,,,,,,,,,,,,,0.013337074172,0.0137932685976,-0.013337074172,-0.0137932685976,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2025-09-30T00:00:00.000+09:00",3795,3830,3795,3800,25865,-0.00653594771242,-0.0281329923274,-0.0168175937904,29.0172481038,3873.13953354,3926.34422565,-53.2046921126,-51.2903450749,-1.91434703766,3895.5,4031.2,56.5500656896,0.00587844217354,0.0456591239724,-1.17030082102,,,,,"2025-10-01T06:51:36.000+09:00",0,-1949,0,0,-0.0184210526316,-0.0223684210526,0,-0.0078431372549,0.00915032679739,-0.024515466564,-0.0573526493352,-0.0140012347665,-0.0134974592302,-0.000503775536226,0.0148815962341,18.4034023383,"test",4106,-0.0745250852411,0.975484533436,0.925474914759,53013.6,45564.05,0.567662444405,204661565,-0.0624637186554,3984.43255872,3806.56744128,-0.036923717126,40624,51687,162339,-27443,-34461,-133916,-13498,-19289,-38343,,,,,,,,,,,,,,,-0.00192643411508,-0.00557451783964,-0.00460951359734,-0.00096142987278,,,0,1,0
"053280","예스24","KOSDAQ","KRW","1d","2025-10-01T00:00:00.000+09:00",3800,3830,3800,3800,25169,0,-0.020618556701,-0.025641025641,29.0172481038,3861.88729761,3916.98539412,-55.0980965121,-52.0518953624,-3.04620114977,3890.5,4019.6,54.653632426,0.00543128595494,0.0504446565335,-1.18382133909,,,,,"2025-10-02T06:51:36.000+09:00",0,-8255,0,0.00394736842105,-0.00263157894737,-0.0223684210526,0,0,0.00789473684211,-0.0232617915435,-0.0546323017216,-0.0144994990821,-0.0136978672006,-0.000801631881517,0.014382534849,18.3761247137,"test",4094.08333333,-0.0718313012681,0.976738208456,0.928168698732,42679.4,45358.05,0.554895988694,204661565,-0.0950338473545,3988.62746812,3792.37253188,0.0388651020342,21736,49165,149483,-11060,-27770,-118211,-10990,-21714,-41188,,,,,,,,,,,,,,,0.00911931320446,0.0039786695804,-0.00911931320446,-0.0039786695804,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2025-10-02T00:00:00.000+09:00",3800,3835,3800,3815,38463,0.00394736842105,-0.0103761348898,-0.0154838709677,32.5240307222,3854.67386721,3909.43092049,-54.7570532752,-52.5929269449,-2.16412633024,3887.5,4009,53.2498015385,0.00541149334004,0.0531798192477,-0.415102842668,,,,,"2025-10-10T06:51:29.000+09:00",0,-2882,0,-0.0131061598952,0.00393184796855,-0.0262123197903,1,0,0.00921052631579,-0.0186495176849,-0.04839111998,-0.0143530939122,-0.0137858261979,-0.00056726771435,0.013958008267,18.8041479698,"test",4082.08333333,-0.0654281923038,0.981350482315,0.934571807696,41571.8,45510.6,0.845143768704,204700028,-0.0135528865803,3990.86827366,3784.13172634,0.149312127256,18688,41804,143705,-11830,-27107,-113755,-9383,-17529,-42377,,,,,,,,,,,,,,,0.0270210050842,0.0105401376961,-0.0230736366631,-0.00659276927502,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2025-10-10T00:00:00.000+09:00",3815,3815,3755,3765,78543,-0.0131061598952,-0.0156862745098,-0.0271317829457,27.6248891879,3840.87788764,3898.73233378,-57.8544461434,-53.6452307846,-4.20921535875,3882.25,3998.4,53.7319585714,0.00604452449809,0.059889474893,1.70618442992,,,,,"2025-10-13T06:51:29.000+09:00",0,-37149,0,-0.0119521912351,0.00531208499336,-0.0146082337317,1,0,0.0157273918742,-0.0302015583747,-0.0583733493397,-0.0153663867579,-0.0142484012708,-0.00111798548705,0.0142714365396,19.5049046681,"test",4069.75,-0.0748817494932,0.969798441625,0.925118250507,46411.6,48106.9,1.63267639362,204621485,-0.0667908345788,3998.50295695,3765.99704305,-0.00428824812075,9427,29393,141168,-5069,-17199,-108373,-6873,-15021,-45222,,,,,,,,,,,,,,,0.0172968068951,0.00613403570383,-0.0304029667902,-0.019240195599,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2025-10-13T00:00:00.000+09:00",3730,3765,3700,3720,69569,-0.0119521912351,-0.0274509803922,-0.0387596899225,24.1055589384,3822.28128954,3885.49290165,-63.2116121097,-55.5585070496,-7.65310506006,3874.75,3987.7,54.5368186735,0.00645763490172,0.0702526137104,1.08716076268,,,,,"2025-10-14T06:51:29.000+09:00",0,-15587,0,0.00268817204301,0.0147849462366,0.0201612903226,1,-0.00929614873838,0.0172642762284,-0.03993806052,-0.0671314291446,-0.0169923688467,-0.0149350825402,-0.00205728630647,0.0146604351273,19.3715532959,"test",4056.33333333,-0.0829156052264,0.96006193948,0.917084394774,47521.8,49793.45,1.3971516334,204551916,-0.134386149182,4010.85565749,3738.64434251,-0.0684921657818,10539,29817,135031,-6173,-17269,-99384,-6879,-15073,-48070,,,,,,,,,,,,,,,-0.00721486733507,0.00116348066877,-0.00473732389999,-0.0131156719038,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2025-10-14T00:00:00.000+09:00",3695,3810,3695,3730,57283,0.00268817204301,-0.0184210526316,-0.0435897435897,26.3509841533,3808.08416807,3873.97490894,-65.8907408627,-57.6249538122,-8.26578705044,3866.25,3978.3,58.8556173397,0.00616476428306,0.0772467687617,0.34901789105,,,,,"2025-10-15T06:51:43.000+09:00",0,1233,0,0.0160857908847,0.00536193029491,0.0107238605898,1,-0.00672043010753,0.0309139784946,-0.0352408664727,-0.0624135937461,-0.0176650779793,-0.0154490492794,-0.00221602869985,0.0157789858819,19.1799226919,"test",4042.66666667,-0.0773416886544,0.964759133527,0.922658311346,53805.4,51087.65,1.12126903469,204609199,-0.105648821193,4015.57765986,3716.92234014,0.0437884711865,48061,49241,160176,-41279,-40943,-123484,-7066,-11097,-49449,,,,,,,,,,,,,,,-0.00634389253881,-0.0145614707899,0.00903206458182,0.0172496428329,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2025-10-15T00:00:00.000+09:00",3720,3800,3720,3790,38111,0.0160857908847,-0.00263157894737,-0.0294494238156,38.1709708854,3805.30198837,3867.75454531,-62.4525569414,-58.5904744381,-3.86208250331,3860.5,3970.4,60.3659303868,0.00731976256129,0.078618359762,-0.65374795101,,,,,"2025-10-16T06:51:43.000+09:00",0,20207,0,0.0105540897098,-0.00131926121372,0.00923482849604,0,-0.00268096514745,0.0214477211796,-0.0182618831758,-0.0454362280879,-0.0164782472141,-0.0154592280839,-0.00101901913016,0.0159276861179,18.7883795384,"test",4030.75,-0.0597283383986,0.981738116824,0.940271661601,56393.8,48972.2,0.778217029253,204647310,-0.153409485382,4012.25308893,3708.74691107,0.26771477768,55480,63137,174601,-51545,-57684,-137907,-4217,-8248,-49447,,,,,,,,,,,,,,,0.0268037879617,0.0197650832586,-0.010717997077,-0.00367929237393,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2025-10-16T00:00:00.000+09:00",3795,3840,3795,3830,40213,0.0105540897098,0.00393184796855,-0.0204603580563,44.559100685,3809.10168247,3864.95791233,-55.8562298584,-58.0436255221,2.18739566374,3856.5,3962.7,59.6255067878,0.00775961134075,0.0780685647863,-0.495116399785,,,,,"2025-10-17T06:51:43.000+09:00",0,1193,0,-0.0117493472585,-0.0182767624021,0,0,0.00131926121372,0.0118733509235,-0.00687151562297,-0.0334872687814,-0.0145838720257,-0.0151549936089,0.000571121583221,0.0155680174381,18.8525656941,"test",4020.75,-0.0474413977492,0.993128484377,0.952558602251,56743.8,48491.75,0.829275082875,204687523,-0.164837317688,4007.03571005,3705.96428995,0.411981017689,51356,62485,161112,-50021,-55460,-130203,-1364,-7054,-43449,,,,,,,,,,,,,,,0.0249064878817,0.000797946155981,-0.0143523981719,0.00975614355378,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2025-10-17T00:00:00.000+09:00",3830,3840,3780,3785,43937,-0.0117493472585,0.00531208499336,-0.0417721518987,39.6019199587,3805.39373132,3859.035104,-53.6413726867,-57.163174955,3.52180226831,3848.25,3954.1,59.6522563029,0.00764648596324,0.0764933201234,-0.227163297406,,,,,"2025-10-20T06:51:43.000+09:00",0,-7527,0,-0.00264200792602,-0.0118890356671,0.00264200792602,0,0,0.0156657963446,-0.0164360423569,-0.0427657368301,-0.0141720931801,-0.0151025561308,0.000930462950677,0.0157601733958,18.9293132406,"test",4010.16666667,-0.05614895474,0.983563957643,0.94385104526,49822.6,47693.65,0.921233749147,204643586,-0.276452944994,3995.43270958,3701.06729042,0.285131011042,-5403,34411,141456,5643,-30231,-106855,14,-4210,-39170,,,,,,,,,,,,,,,0.000138726966655,-0.00678291214569,-0.0118880742251,-0.0049664351128,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2025-10-20T00:00:00.000+09:00",3785,3800,3745,3775,23058,-0.00264200792602,0.0147849462366,-0.0394402035623,38.5749082227,3800.71777265,3852.81028149,-52.0925088322,-56.1490417305,4.0565328983,3840.5,3947.6,59.3199522813,0.00761775620192,0.0757512485712,-1.34979271351,,,,,"2025-10-21T06:51:43.000+09:00",0,1386,0,-0.00662251655629,-0.0105960264901,0.0119205298013,0,0,0.0145310435931,-0.0170550709543,-0.0437227682643,-0.013799340088,-0.0148739183392,0.00107457825121,0.015713894644,18.281923733,"test",3999.58333333,-0.0561516824669,0.982944929046,0.943848317533,40520.4,46529.6,0.495555517348,204620528,-0.258351672914,3985.96133507,3695.03866493,0.274854259488,-26508,26090,120381,22884,-28627,-92666,11,-1358,-36169,,,,,,,,,,,,,,,0.0175518620178,0.0188821928008,-0.0201938699438,-0.0215242007268,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2025-10-21T00:00:00.000+09:00",3760,3820,3735,3750,57932,-0.00662251655629,0.00536193029491,-0.0482233502538,36.0573600828,3792.9150384,3845.19470508,-52.2796666802,-55.3751667204,3.0955000402,3831,3939.7,61.154241404,0.00760745314415,0.0746669138242,0.585338074365,,,,,"2025-10-22T06:51:43.000+09:00",0,2786,0,0.00933333333333,0.0106666666667,-0.008,1,-0.00397350993377,0.0225165562914,-0.0211433046202,-0.0481508744321,-0.0139412444481,-0.0147667111254,0.000825466677387,0.0163077977077,19.1965363115,"test",3988.66666667,-0.059836202574,0.97885669538,0.940163797426,40650.2,47881.3,1.20990866998,204562596,-0.3438189857,3974.02447343,3687.97552657,0.216831679022,-17604,-3180,115832,13708,-473,-91138,8,20,-33172,,,,,,,,,,,,,,,0.00239862216851,-0.00373385706293,-0.0090211387248,-0.00288865949336,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2025-10-22T00:00:00.000+09:00",3750,3820,3715,3785,61569,0.00933333333333,-0.00131926121372,-0.0393401015228,41.7855378902,3791.69734018,3840.73583804,-49.0384978526,-54.1078329468,5.06933509429,3823.25,3931.4,64.2860813038,0.00801796678152,0.0706936467608,0.717328601293,,,,,"2025-10-23T06:51:43.000+09:00",0,2055,0,-0.00660501981506,0.0158520475561,-0.0224570673712,1,0,0.028,-0.0100045772576,-0.0372386427227,-0.0129560100007,-0.0142953323506,0.00133932234988,0.0169844336338,19.2667149463,"test",3978.75,-0.0486961985548,0.989995422742,0.951303801445,45341.8,49891.1,1.23406779967,204624165,-0.268265281784,3958.38974249,3688.11025751,0.358479825048,1079,-19990,101855,-5012,16302,-77175,11,18,-33180,,,,,,,,,,,,,,,0.0156491903427,0.0076217765043,-0.00631585700936,0.00171155682904,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2025-10-23T00:00:00.000+09:00",3765,3825,3755,3760,45971,-0.00660501981506,-0.0182767624021,-0.0528967254408,39.0917250938,3786.82082631,3834.75540559,-47.9345792799,-52.8731822135,4.93860293358,3812.75,3922.4,64.6942183535,0.00776272559668,0.0627600888514,-0.189376459118,,,,,"2025-10-24T06:51:43.000+09:00",0,-794,0,-0.00531914893617,0.00265957446809,0.00531914893617,1,-0.00528401585205,0.0184940554822,-0.0138351583503,-0.0414032225168,-0.0127485583191,-0.0140620165461,0.00131345822702,0.0172059091366,18.9679402841,"test",3969,-0.0526581002771,0.98616484165,0.947341899723,46493.4,48996.5,0.938250691376,204578194,-0.385246905391,3932.39426438,3693.10573562,0.279554831686,3179,-22087,94910,-3800,17594,-70785,10,16,-33179,,,,,,,,,,,,,,,-0.0098154327854,-0.00809873172951,0.00321041297034,0.00149371191445,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2025-10-24T00:00:00.000+09:00",3760,3795,3730,3740,70063,-0.00531914893617,-0.0118890356671,-0.0519645120406,37.0347658439,3779.61762226,3827.73648666,-48.1188643949,-51.9223186497,3.80345425481,3802.5,3910.7,64.7160598997,0.00774286159448,0.0562935088551,1.18742341968,,,,,"2025-10-27T06:51:44.000+09:00",0,-7424,0,-0.00133689839572,0.00534759358289,-0.00133689839572,1,0,0.0172872340426,-0.0164365548981,-0.0436494745186,-0.0128660065227,-0.013882972901,0.00101696637829,0.0173037593315,19.3839910105,"test",3959.75,-0.0554959277732,0.983563445102,0.944504072227,51718.6,50752,1.3804973203,204508131,-0.406511073455,3909.52803371,3695.47196629,0.208020423094,-4347,-2124,91624,5829,-287,-65414,12,18,-33180,,,,,,,,,,,,,,,0.0249716556236,0.0126715823997,-0.0302908045598,-0.0179907313359,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2025-10-27T00:00:00.000+09:00",3730,3772,3725,3735,44547,-0.00133689839572,-0.0105960264901,-0.0447570332481,36.5174380108,3772.75337268,3820.86711727,-48.1137445917,-51.1606038381,3.04685924644,3793.75,3900.3,63.4506270497,0.00761242222618,0.0520518001802,-0.340564398769,,,,,"2025-10-28T06:51:44.000+09:00",0,8126,0,0.0147255689424,0.00401606425703,-0.00937081659973,1,-0.00267379679144,0.0125668449198,-0.0154859967051,-0.0423813552804,-0.0128818593284,-0.0136976181628,0.000815758834387,0.016988119692,18.9298031941,"test",3951.08333333,-0.0546896420813,0.984514003295,0.945310357919,56016.4,50072.3,0.889653560951,204463584,-0.39845483431,3892.48575847,3695.01424153,0.202488739073,-2210,4308,100716,2733,-3849,-78331,9,16,-30349,,,,,,,,,,,,,,,0.0256850661789,0.0222176926213,-0.0270219645746,-0.023554591017,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2025-10-28T00:00:00.000+09:00",3770,3795,3725,3790,56715,0.0147255689424,0.0106666666667,-0.0306905370844,45.5307607111,3775.40669996,3818.58066414,-43.1739641807,-49.5632759067,6.38931172594,3787.75,3892.9,63.9184394033,0.00846013649795,0.043875559554,0.36507139606,,,,,"2025-10-29T06:51:44.000+09:00",0,-7167,0,0.0145118733509,-0.0197889182058,-0.0250659630607,0,0.00937081659973,0.0187416331995,0.000594020196687,-0.0264327365203,-0.0113915472772,-0.0130773815057,0.00168583422848,0.0168650235893,19.1859153077,"test",3944.25,-0.0391075616404,1.0005940202,0.96089243836,55773,50810.55,1.11620519754,204520299,-0.336855239709,3870.84482535,3704.65517465,0.513538749197,8791,4308,102056,-6697,-2811,-78688,9,17,-30349,,,,,,,,,,,,,,,-0.0080191351108,0.00066467264872,0.0227447040532,0.0140608962937,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2025-10-29T00:00:00.000+09:00",3790,3890,3745,3845,121083,0.0145118733509,0.0158520475561,-0.0090206185567,52.7546954084,3786.11336151,3820.53765198,-34.4242904777,-46.5354788209,12.1111883431,3786,3886.8,69.7099794459,0.00901695547932,0.0403904592786,3.14032346967,,,,,"2025-10-30T06:51:44.000+09:00",0,-6432,0,-0.0195058517555,-0.0338101430429,-0.0260078023407,0,0,0.0382585751979,0.0155837295298,-0.0107543480498,-0.00895300142464,-0.01210285535,0.00314985392539,0.018130033666,19.9587604239,"test",3938.58333333,-0.0237606584432,1.01558372953,0.976239341557,67675.8,53022.7,2.28360683255,204641382,-0.136161493096,3862.45913941,3709.54086059,0.885826994993,730,-2473,89839,-653,4072,-65080,11,18,-29926,,,,,,,,,,,,,,,0.0176390942572,-0.00189305878446,-0.00312722090627,0.0164049321354,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2025-10-30T00:00:00.000+09:00",3850,3870,3760,3770,102757,-0.0195058517555,0.00265957446809,-0.0220492866407,44.1549572653,3783.63438281,3816.79412221,-33.1597393945,-43.8603309356,10.7005915411,3781.75,3878.7,72.5878380569,0.00986348262361,0.0369168166984,1.94195625805,,,,,"2025-10-31T06:51:43.000+09:00",0,-34162,0,-0.0026525198939,-0.0145888594164,-0.0159151193634,0,0.00130039011704,0.0286085825748,-0.00310702716996,-0.0280248536881,-0.00879568684203,-0.011634040036,0.00283835319393,0.0192540684501,19.7749525396,"test",3931.16666667,-0.0409971594522,0.99689297283,0.959002840548,79033,55960.5,1.83624163472,204538625,-0.181511065841,3851.55508577,3711.94491423,0.415837077846,5906,7035,89237,-4833,-4882,-69855,12,18,-24549,,,,,,,,,,,,,,,0.00140646631464,-0.0119011967746,-0.0209123180702,-0.00760465498094,,,0,1,-1
"053280","예스24","KOSDAQ","KRW","1d","2025-10-31T00:00:00.000+09:00",3750,3795,3750,3760,64980,-0.0026525198939,0.00534759358289,-0.0169934640523,43.1450567992,3779.99832392,3812.58715019,-32.5888262734,-41.6060300032,9.01720372971,3778.5,3870.7,70.6172781957,0.00975155518338,0.0357078734429,0.351118686332,,,,,"2025-11-03T06:51:43.000+09:00",0,-15373,0,-0.00265957446809,-0.0132978723404,-0.00797872340426,0,-0.0053050397878,0.0119363395225,-0.00489612280005,-0.0285994781306,-0.00866724103017,-0.0110654335115,0.00239819248131,0.0187811910095,19.3140090497,"test",3923.58333333,-0.0416923305652,0.9951038772,0.958307669435,78016.4,56492.3,1.15024525466,204473645,-0.189216052453,3845.9610999,3711.0389001,0.362883943288,5301,13956,75636,-5244,-13884,-61601,11,16,-19197,,,,,,,,,,,,,,,0.00504295442256,0.0107312035561,-0.00769547431646,-0.01338372345,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2025-11-03T00:00:00.000+09:00",3755,3790,3745,3750,58705,-0.00265957446809,0.00401606425703,-0.0196078431373,42.1078931213,3775.38319716,3807.95106499,-32.5678678308,-39.7983975687,7.2305297379,3774.75,3864.1,68.7874726103,0.00975774736355,0.0344383479142,0.102758175161,,,,,"2025-11-04T06:51:43.000+09:00",0,-13178,0,-0.00933333333333,0.012,-0.00133333333333,1,-0.00132978723404,0.0119680851064,-0.00655672561097,-0.0295282213193,-0.00868476475488,-0.0106129060183,0.00192814126344,0.0183433260294,19.2097913046,"test",3917.75,-0.0428179439729,0.993443274389,0.957182056027,80848,56226.65,1.04407785276,204414940,-0.242313920534,3839.74807689,3709.75192311,0.309609751684,46868,46605,106820,-46876,-45537,-95282,8,17,-16398,,,,,,,,,,,,,,,0.027844187462,0.0156926767508,-0.03050376193,-0.0183522512189,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2025-11-04T00:00:00.000+09:00",3745,3755,3700,3715,134219,-0.00933333333333,-0.0197889182058,-0.0223684210526,38.6095402625,3766.09347452,3801.06580092,-34.9723263976,-38.8331833345,3.86085693689,3770.5,3856.9,67.8026531381,0.00985647845799,0.0365152606381,2.54940181313,,,,,"2025-11-05T06:51:43.000+09:00",0,-6211,0,0,0.0148048452221,0.0201884253028,1,-0.00133333333333,0.0146666666667,-0.0147195332184,-0.0367912053722,-0.00941381598858,-0.0104530776136,0.001039261625,0.0182510506428,20.0273620324,"test",3910.58333333,-0.050013851301,0.985280466782,0.949986148699,96348.8,61644.35,2.17731227598,204280721,-0.308904222366,3839.34039512,3701.65960488,0.096893655935,55963,54207,104576,-55971,-54156,-98383,8,17,-11043,,,,,,,,,,,,,,,-0.0237169784953,0.0131430758296,0.014383645162,-0.022476409163,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2025-11-05T00:00:00.000+09:00",3700,3735,3650,3715,117114,0,-0.0338101430429,-0.0223684210526,38.6095402625,3758.23293998,3794.69055641,-36.4576164269,-38.3580699529,1.90045352608,3766.25,3850.6,69.0310350568,0.00985647845799,0.0379558023418,1.718254855,,,,,"2025-11-06T06:51:43.000+09:00",0,-15613,0,0,0.0296096904441,0.0376850605653,1,-0.00403768506057,0.0228802153432,-0.0136076999668,-0.0352152911235,-0.00981362487937,-0.0103251870667,0.000511562187371,0.0185817052643,19.8910370578,"test",3902.5,-0.0480461242793,0.986392300033,0.951953875721,95555,66241.6,1.76798265742,204280721,-0.287465882467,3837.72552028,3694.77447972,0.141485645745,62054,75280,115954,-62071,-75302,-112612,11,16,-8196,,,,,,,,,,,,,,,-0.0284637070752,-0.0266358720874,0.0284637070752,0.0266358720874,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2025-11-06T00:00:00.000+09:00",3730,3750,3670,3715,52947,0,-0.0145888594164,-0.0262123197903,38.6095402625,3751.58171844,3788.78755223,-37.205833784,-38.1276227192,0.921788935179,3761.25,3844.4,69.8145325528,0.00979311259405,0.0378198153051,-0.481889199887,,,,,"2025-11-07T06:51:43.000+09:00",0,5891,0,-0.00134589502019,0.0309555854643,0.0444145356662,1,0.00403768506057,0.021534320323,-0.0122964440013,-0.033659348663,-0.0100150292824,-0.0102631555099,0.000248126227504,0.0187926063399,19.0971806544,"test",3894.25,-0.0460294023239,0.987703555999,0.953970597676,85593,66965.8,0.790657320602,204280721,-0.31307548032,3832.37489016,3690.12510984,0.174867687689,34972,75671,123104,-34638,-75342,-118090,9,14,-7006,,,,,,,,,,,,,,,0.00550142092987,-0.00412467152313,-0.00550142092987,0.00412467152313,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2025-11-07T00:00:00.000+09:00",3675,3710,3635,3710,86484,-0.00134589502019,-0.0132978723404,-0.0146082337317,38.0455648806,3745.18453099,3782.95143725,-37.7669062571,-38.0554794267,0.288573169638,3758.5,3837.8,70.5420659419,0.00941093887363,0.0396461531925,0.652597252723,,,,,"2025-11-10T06:51:43.000+09:00",0,-19085,0,0.0229110512129,0.0229110512129,0.0377358490566,1,-0.0107671601615,0.0201884253028,-0.0129040840761,-0.0333003283131,-0.0101797590989,-0.0102575416245,7.7782525509e-05,0.0190140339466,19.5865018634,"test",3884,-0.0447991761071,0.987095915924,0.955200823893,89893.8,67362.85,1.28385304363,204194237,-0.317124349697,3833.00503339,3683.99496661,0.174518634546,35563,84469,130712,-35226,-84138,-128540,6,12,-4164,,,,,,,,,,,,,,,-0.0180531237194,-0.0237816894352,0.0167072286992,0.022435794415,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2025-11-10T00:00:00.000+09:00",3710,3795,3705,3795,63255,0.0229110512129,0.012,0.0201612903226,51.1178003424,3752.8484493,3783.84392338,-30.9954740779,-36.643478357,5.64800427911,3762.25,3833.1,71.9319183746,0.0103460248686,0.0392977326894,-0.129386847212,,,,,"2025-11-11T06:51:43.000+09:00",0,31763,0,-0.00658761528327,0.00658761528327,0.00263504611331,1,0,0.0242587601078,0.00870489733537,-0.00993973546216,-0.00816745034989,-0.00965572552226,0.00148827517236,0.0189543921936,19.2963691488,"test",3876.33333333,-0.0209820276894,1.00870489734,0.979017972311,90803.8,67047.15,0.943440548927,204257492,-0.219564888291,3836.17394741,3688.32605259,0.721511439455,16386,44798,121801,-16139,-44565,-122578,2,10,-1315,,,,,,,,,,,,,,,0.0302193355186,0.0131613462438,-0.00730828430566,0.00974970496917,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2025-11-11T00:00:00.000+09:00",3805,3835,3770,3770,39852,-0.00658761528327,0.0148048452221,0.0107238605898,47.9155194267,3755.48714941,3782.81844757,-27.3312981644,-34.7810423185,7.44974415402,3764.25,3828.7,71.4367813478,0.010469448865,0.0385074626018,-0.882147322403,,,,,"2025-11-12T06:51:44.000+09:00",0,-8464,0,0.0145888594164,-0.0132625994695,0.00928381962865,0,0.00263504611331,0.0171277997365,0.00152752872418,-0.0153315746859,-0.00724968121073,-0.00922574066803,0.0019760594573,0.0189487483681,18.8277581583,"test",3869.83333333,-0.0257978379775,1.00152752872,0.974202162022,71930.4,66175.6,0.602215922485,204217640,-0.295848469829,3836.72585805,3691.77414195,0.539668381684,28886,48594,103929,-29015,-48386,-105826,5,11,65,,,,,,,,,,,,,,,0.00813848435152,-0.00459278437553,-0.0147260996348,-0.00199483090774,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2025-11-12T00:00:00.000+09:00",3795,3840,3770,3825,97939,0.0145888594164,0.0296096904441,0.00923482849604,54.6468658067,3766.18143411,3785.94300701,-19.7615728971,-31.7771484342,12.0155755371,3766,3826.5,71.3341541087,0.0103631992861,0.040604959859,0.96305359915,,,,,"2025-11-13T06:51:44.000+09:00",0,51457,0,0.00130718954248,-0.0326797385621,-0.00653594771242,0,0.00663129973475,0.0185676392573,0.0156664896442,-0.000392003136025,-0.00516642428682,-0.00830775122462,0.0031413269378,0.0186494520546,19.7414138638,"test",3864.41666667,-0.0101999008043,1.01566648964,0.989800099196,68095.4,69167,1.41597871817,204315579,-0.239804386485,3842.45913941,3689.54086059,0.885826994993,-18763,3652,56469,18365,-3702,-58630,10,11,63,,,,,,,,,,,,,,,0.0107150075857,0.0251506892691,0.00387385183071,-0.0105618298527,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2025-11-13T00:00:00.000+09:00",3825,3830,3810,3830,14839,0.00130718954248,0.0309555854643,0,55.2135385841,3775.99967502,3789.20648797,-13.2068129537,-28.0630813381,14.8562683844,3766,3824.8,67.6674288152,0.01010805286,0.040604959859,-1.68073036147,,,,,"2025-11-14T06:51:37.000+09:00",0,505,0,-0.00913838120104,-0.0130548302872,-0.00783289817232,0,0,0.00522875816993,0.0169941582581,0.00135954821167,-0.00344825403492,-0.0073271752841,0.00387892124918,0.0176677359831,17.8556342288,"test",3858.66666667,-0.00742916378715,1.01699415826,0.992570836213,60473.8,67898.3,0.218547445223,204330418,-0.262970501471,3842.45913941,3689.54086059,0.918524197958,-4737,5089,65708,4440,-5487,-68117,12,13,61,,,,,,,,,,,,,,,0.00487665014613,0.0130831430431,-0.00356946060365,-0.0117759535006,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2025-11-14T00:00:00.000+09:00",3810,3820,3775,3795,46820,-0.00913838120104,0.0229110512129,0.00264200792602,50.4606202442,3778.92280194,3789.63563701,-10.7128350727,-24.593032085,13.8801970123,3766.5,3823.3,66.7626124713,0.00997073420171,0.0409281203718,-0.674459448159,,,,,"2025-11-17T06:51:47.000+09:00",0,8547,0,0.00658761528327,-0.0158102766798,0.0118577075099,0,-0.00522193211488,0.0117493472585,0.00756670649144,-0.00740198258049,-0.00282288144209,-0.00648037736101,0.00365749591892,0.0175922562507,18.9955054365,"test",3852.58333333,-0.0149466807986,1.00756670649,0.985053319201,52541,68042.45,0.688099855311,204283598,-0.264531920882,3843.57788269,3689.42211731,0.684877937777,-74303,-61272,35029,74028,60868,-37441,11,16,62,,,,,,,,,,,,,,,-0.0381381230174,-0.0222894911637,0.0289997418163,0.0131511099626,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2025-11-17T00:00:00.000+09:00",3800,3855,3775,3820,29841,0.00658761528327,0.00658761528327,0.0119205298013,53.537257267,3785.24237087,3791.88484909,-6.64247821356,-21.0029213107,14.3604430972,3768.75,3823.2,67.7081401519,0.0100427049336,0.0427147901509,-1.24274535439,,,,,"2025-11-18T06:51:49.000+09:00",0,-8756,0,-0.0261780104712,-0.0314136125654,0.00392670157068,0,0.00131752305665,0.0210803689065,0.0135986733002,-0.000836995187278,-0.00173886864229,-0.00549814693998,0.00375927829769,0.0177246440188,18.5516442762,"test",3848.25,-0.00734099915546,1.0135986733,0.992659000845,45858.2,68381.6,0.436389321104,204313439,-0.22454066591,3849.24068269,3688.25931731,0.81835982928,-42870,-55604,40107,43163,55600,-38351,9,18,61,,,,,,,,,,,,,,,0.0193639896599,0.00531239558971,-0.0127763743766,0.00127521969356,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2025-11-18T00:00:00.000+09:00",3790,3810,3715,3720,50139,-0.0261780104712,-0.0132625994695,-0.008,42.2375110414,3775.20508305,3786.56004545,-11.3549624041,-19.0733295294,7.71836712532,3767.25,3820.3,70.3718444268,0.0115424736981,0.0440183753074,-0.57239776905,,,,,"2025-11-19T06:51:49.000+09:00",0,-15521,0,-0.00537634408602,-0.00672043010753,0.0282258064516,0,-0.00785340314136,0.0248691099476,-0.0125423053952,-0.0262544826323,-0.00305240924841,-0.00512723912081,0.0020748298724,0.0189171624803,19.04403338,"test",3842.33333333,-0.0318382927041,0.987457694605,0.968161707296,47915.6,67991.95,0.737425533464,204263300,-0.220096643794,3850.16411219,3684.33588781,0.21506659872,-60227,-84024,23085,60500,84028,-21325,9,17,62,,,,,,,,,,,,,,,-0.0331674512441,-0.0265545548207,0.00698944077291,0.000376544349494,,,0,1,0
"053280","예스24","KOSDAQ","KRW","1d","2025-11-19T00:00:00.000+09:00",3700,3760,3680,3700,30154,-0.00537634408602,-0.0326797385621,-0.0224570673712,40.4008955517,3763.63507027,3780.14819023,-16.5131199619,-18.5612876159,2.04816765404,3763,3816.3,71.0595698249,0.0113703528998,0.0464682285291,-1.12467557115,,,,,"2025-11-20T06:51:49.000+09:00",0,-6864,0,0.0216216216216,0.0121621621622,0.0351351351351,1,-0.00537634408602,0.0215053763441,-0.0167419612012,-0.0304745434059,-0.0044630053951,-0.00501656422051,0.000553558825415,0.0192052891419,18.5301609709,"test",3836.83333333,-0.035663090222,0.983258038799,0.964336909778,34358.6,66421.2,0.453981560104,204233146,-0.294348039481,3850.42997198,3675.57002802,0.139711653939,-928,-43437,33022,1239,43742,-31190,11,17,62,,,,,,,,,,,,,,,-0.00609820873023,-0.00839877091157,0.000721864644205,0.00302242682555,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2025-11-20T00:00:00.000+09:00",3700,3795,3680,3780,20901,0.0216216216216,-0.0130548302872,0.00531914893617,49.8033152715,3766.15275177,3780.13721318,-13.9844614107,-17.6459223749,3.66146096416,3764,3814.4,74.1981719802,0.0123088438694,0.0466136284792,-1.3221426879,,,,,"2025-11-21T06:51:49.000+09:00",0,7922,0,-0.0119047619048,-0.0185185185185,0.00925925925926,0,0,0.0310810810811,0.00425079702444,-0.00901845637584,-0.00369959296579,-0.0046682334325,0.00096864046671,0.0196291460265,18.185031585,"test",3832.75,-0.0137629639293,1.00425079702,0.986237036071,35571,65167.7,0.320726372114,204254047,-0.248702194492,3851.7268488,3676.2731512,0.591192150518,14917,-35950,51845,-14906,36254,-49457,11,17,62,,,,,,,,,,,,,,,0.0191728739716,0.0236652435385,0.00244874765006,-0.00204362191692,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2025-11-21T00:00:00.000+09:00",3760,3780,3720,3735,38217,-0.0119047619048,-0.0158102766798,-0.00133689839572,45.4589483826,3761.36002073,3776.7937159,-15.4336951793,-17.2034769357,1.76978175643,3763.75,3811.7,73.1840168388,0.0125417418403,0.0467762122878,-0.746622758688,,,,,"2025-11-24T06:51:49.000+09:00",0,4220,0,-0.00937081659973,-0.00133868808568,0.0294511378849,0,-0.00529100529101,0.015873015873,-0.00763865825307,-0.0201222551617,-0.0041321807709,-0.00460601792122,0.000473837150317,0.0195941142808,18.7765388264,"test",3827.66666667,-0.0242097012976,0.992361341747,0.975790298702,33850.4,63575.4,0.601128738474,204215830,-0.229885301547,3851.7769845,3675.7230155,0.336697802591,31127,21406,58559,-31110,-21110,-58264,8,14,58,,,,,,,,,,,,,,,-0.037851604929,-0.0313810345987,0.0259468430243,0.019476272694,,,0,1,0
"053280","예스24","KOSDAQ","KRW","1d","2025-11-24T00:00:00.000+09:00",3750,3775,3690,3700,25760,-0.00937081659973,-0.0314136125654,-0.00937081659973,42.3636546097,3751.92001754,3771.1052925,-19.1852749675,-17.5998365421,-1.5854384254,3762,3808.3,74.028015636,0.0127060850632,0.0486784609984,-1.06183476108,,,,,"2025-11-25T06:51:49.000+09:00",0,-1576,0,-0.00135135135135,0.0121621621622,0.0391891891892,1,0.00401606425703,0.0227576974565,-0.016480595428,-0.0284378856708,-0.00518520945067,-0.00475671257894,-0.00042849687173,0.0200075717935,18.3726662893,"test",3822.16666667,-0.0319626738761,0.983519404572,0.968037326124,33034.2,62636.05,0.411264758873,204190070,-0.218335926356,3853.56418514,3670.43581486,0.161439678044,14519,13952,49751,-14548,-13969,-48471,3,11,56,,,,,,,,,,,,,,,-0.00186854767132,-0.0086926326755,-0.00750226892841,-0.00067818392423,,,0,1,0
"053280","예스24","KOSDAQ","KRW","1d","2025-11-25T00:00:00.000+09:00",3680,3740,3680,3695,29673,-0.00135135135135,-0.00672043010753,-0.0250659630607,41.9244804071,3743.16309176,3765.46786343,-22.304771668,-18.5408235673,-3.76394810074,3757.25,3804.2,73.0260145192,0.0122237748713,0.0505962083638,-0.891662230563,,,,,"2025-11-26T06:51:49.000+09:00",0,-3430,0,0.0135317997294,0.0257104194858,0.0324763193505,1,-0.00540540540541,0.0162162162162,-0.0165679685941,-0.0287051153988,-0.00603647406441,-0.0050178142266,-0.00101865983782,0.0197634680701,18.5127286629,"test",3817.25,-0.0320256729321,0.983432031406,0.967974327068,28941,61283.95,0.484188763942,204160397,-0.293634793449,3852.30130194,3662.19869806,0.172545253294,-5408,18869,37646,5375,-18871,-37385,3,11,56,,,,,,,,,,,,,,,0.00304727435349,-0.000478725888562,-0.00439862570485,-0.000872625462789,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2025-11-26T00:00:00.000+09:00",3695,3750,3695,3745,29285,0.0135317997294,0.0121621621622,-0.0260078023407,47.7569998516,3743.44569303,3763.9517254,-20.5060323688,-18.9338653276,-1.5721670412,3752.25,3801,71.7384420535,0.0121625254427,0.045928170585,-0.82336683944,,,,,"2025-11-27T06:51:49.000+09:00",0,3637,0,-0.00934579439252,0.0293724966622,0.0160213618158,1,0,0.0148849797023,-0.00193217402892,-0.0147329650092,-0.00547557606643,-0.00505577178306,-0.000419804283365,0.0191557922706,18.5130076236,"test",3814.08333333,-0.0181126963665,0.998067825971,0.981887303633,28767.2,56694.05,0.516544505111,204189682,-0.398366318864,3838.41698904,3666.08301096,0.457930524898,-10698,11636,47131,10658,-11691,-46953,8,11,55,,,,,,,,,,,,,,,0.0267226228556,0.0248706236931,-0.0131908231263,-0.0113388239637,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2025-11-27T00:00:00.000+09:00",3715,3770,3710,3710,34243,-0.00934579439252,-0.0185185185185,-0.0159151193634,44.3958477352,3738.30020179,3759.95530129,-21.6550995005,-19.4781121622,-2.17698733835,3749.25,3797,70.8999819068,0.0115877067337,0.0467567101504,-0.597015212493,,,,,"2025-11-28T06:51:49.000+09:00",0,10576,0,0.00539083557951,0.0458221024259,0.0202156334232,1,-0.00801068090788,0.0160213618158,-0.0104687604188,-0.0229128259152,-0.00583695404326,-0.00525016500328,-0.000586789039985,0.0191105072525,18.6600246067,"test",3810.66666667,-0.0264170748775,0.989531239581,0.973582925122,31435.6,53268.35,0.642839509765,204155439,-0.35967511665,3836.90129777,3661.59870223,0.276101432605,4070,3105,47915,-575,362,-44213,10,10,54,,,,,,,,,,,,,,,0.00657431321907,0.0031231477682,-0.0159201076116,-0.0124689421607,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2025-11-28T00:00:00.000+09:00",3710,3750,3710,3730,47351,0.00539083557951,-0.00133868808568,-0.00797872340426,46.7041422657,3737.02324767,3757.73639009,-20.7131424157,-19.7251182129,-0.988024202809,3747.75,3792.6,68.692840342,0.0116535619884,0.046903105567,-0.158486298428,,,,,"2025-12-01T06:51:49.000+09:00",0,8746,0,0.00402144772118,0.0321715817694,-0.00268096514745,1,0,0.010781671159,-0.00473617503836,-0.0165058271371,-0.00555312129107,-0.00528823544581,-0.000264885845257,0.0184163110837,18.989506736,"test",3808.33333333,-0.0205689277899,0.995263824962,0.97943107221,33262.4,52386.9,0.903871005919,204202790,-0.258514055995,3835.64055694,3659.85944306,0.399022144033,4954,-7304,37299,-1457,10782,-33598,10,13,55,,,,,,,,,,,,,,,-0.0151295113258,0.0370542917528,0.0205203469053,-0.0316634561733,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2025-12-01T00:00:00.000+09:00",3730,3770,3730,3745,36361,0.00402144772118,0.0121621621622,-0.00133333333333,48.433163915,3738.25044034,3756.79295378,-18.542513447,-19.4885972597,0.946083812664,3747.5,3788.9,66.6433517462,0.0116778034406,0.0469069935457,-0.466981864397,,,,,"2025-12-02T06:51:49.000+09:00",0,3486,0,0.0120160213618,0.0160213618158,-0.0120160213618,1,0,0.0107238605898,-0.000667111407605,-0.011586476286,-0.00495127194847,-0.00520389779965,0.000252625851179,0.0177952875157,18.729428954,"test",3807,-0.0162857893354,0.999332888592,0.983714210665,35382.6,51269.7,0.709210313304,204239151,-0.171435565256,3835.39197916,3659.60802084,0.4857779969,-7168,-10051,-6905,10683,13540,10606,8,16,55,,,,,,,,,,,,,,,-0.00158407167542,0.0106391138089,0.0056055193966,-0.00661766608775,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2025-12-02T00:00:00.000+09:00",3745,3790,3745,3790,33560,0.0120160213618,0.0257104194858,0.0201884253028,53.3252583914,3746.21191106,3759.25273499,-13.0408239309,-18.1990425939,5.15821866304,3751.25,3785.9,65.09739805,0.0117512674808,0.0471435899602,-0.491373121518,,,,,"2025-12-03T06:51:49.000+09:00",0,9436,0,0.0171503957784,0.00395778364116,-0.0290237467018,1,0,0.0120160213618,0.0103298900367,0.0010829657413,-0.0034408506414,-0.00480185820421,0.00136100756281,0.0171760944723,18.6612114665,"test",3805.75,-0.00413847467648,1.01032989004,0.995861525324,36160,46236.75,0.725829561983,204272711,-0.0086619409885,3839.67369592,3662.82630408,0.719115473501,-22965,-14452,-31013,22950,17937,34708,9,16,55,,,,,,,,,,,,,,,0.0190186130391,0.00654827728268,-0.00700259167726,0.00546774407913,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2025-12-03T00:00:00.000+09:00",3780,3855,3780,3855,66896,0.0171503957784,0.0293724966622,0.0376850605653,59.3274671299,3762.94854012,3766.34512499,-3.39658486349,-15.2385510479,11.8419661844,3758.25,3784.2,65.8047267607,0.0122568589177,0.0519035868488,1.11811123339,,,,,"2025-12-04T06:51:49.000+09:00",0,-1523,0,0.0064850843061,-0.0142671854734,-0.0505836575875,0,-0.00263852242744,0.0197889182058,0.0257433645979,0.0187093705407,-0.000881085567702,-0.00395293152992,0.00307184596222,0.0170699680313,19.3680207435,"test",3805,0.0131406044678,1.0257433646,1.01314060447,43682.2,43725.85,1.52989593113,204339607,0.0673354548854,3855.78332764,3660.71667236,0.995984307845,-22890,-19496,-47645,22875,22999,51348,11,16,55,,,,,,,,,,,,,,,0.0103556257556,0.00386678442946,0.00679477002272,0.0132836113489,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2025-12-04T00:00:00.000+09:00",3840,3880,3785,3880,77261,0.0064850843061,0.0458221024259,0.0444145356662,61.3843243514,3780.95645703,3774.76400462,6.19245240999,-10.9523503563,17.1448027663,3766.5,3782.4,67.8901034207,0.0122873505415,0.0577567505033,1.47528766024,,,,,"2025-12-05T06:51:49.000+09:00",0,-25284,0,-0.00773195876289,-0.020618556701,-0.055412371134,0,-0.00389105058366,0.0246433203632,0.0301340767291,0.0258037225042,0.00159599288917,-0.00282277071038,0.00441876359955,0.0174974493352,19.5185350154,"test",3805.08333333,0.0196885744946,1.03013407673,1.01968857449,52285.8,44941.55,1.71914408827,204416868,0.151471188688,3875.27040039,3657.72959961,1.02174120716,-21406,-35527,-63283,20945,35060,66189,11,17,57,,,,,,,,,,,,,,,-0.00192998538265,-0.0023390306971,0.00841506968875,0.00882411500319,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2025-12-05T00:00:00.000+09:00",3885,3885,3810,3850,23529,-0.00773195876289,0.0321715817694,0.0377358490566,57.6187381049,3791.57854056,3780.33704131,11.2414992492,-6.51358043518,17.7550796844,3773.5,3780.5,68.3979531764,0.0124584467061,0.0589982078857,-0.905737570861,,,,,"2025-12-08T06:51:49.000+09:00",0,-5300,0,-0.0116883116883,-0.0025974025974,-0.0571428571429,0,0.00128865979381,0.0193298969072,0.0202729561415,0.0183838116651,0.00291986993486,-0.00169183907407,0.00461170900893,0.0177657021237,18.3218174202,"test",3804.75,0.0118930284513,1.02027295614,1.01189302845,47521.4,41793.8,0.562978240792,204393339,0.238195617532,3884.81486873,3662.18513127,0.843619863518,-36558,-55964,-103134,10616,30010,80550,11,17,60,,,,,,,,,,,,,,,0.0177584268129,-0.00547411892496,-0.0254903855758,-0.00225783983792,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2025-12-08T00:00:00.000+09:00",3850,3850,3805,3805,25682,-0.0116883116883,0.0160213618158,0.00263504611331,52.4238089016,3793.64338048,3782.16392714,11.4794533341,-2.91497368133,14.3944270154,3774,3778.4,66.7266708066,0.0118104805643,0.0592398033386,-0.717898899204,,,,,"2025-12-09T06:51:49.000+09:00",0,-10877,0,0,0.00788436268068,-0.0473061760841,1,0,0.0116883116883,0.00821409644939,0.00704001693839,0.0030169391154,-0.000766090323608,0.00378302943901,0.0175365757705,18.3976169169,"test",3803.66666667,0.000350538953641,1.00821409645,1.00035053895,45385.6,39915.15,0.643414843737,204367657,0.137998980337,3885.7855089,3662.2144911,0.638658401724,-31093,-43421,-95124,-17822,-5506,49665,9,17,62,,,,,,,,,,,,,,,0.0133656906623,0.00329822436577,-0.0250540023506,-0.0149865360541,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2025-12-09T00:00:00.000+09:00",3810,3820,3785,3805,19405,0,0.00395778364116,0.00928381962865,52.4238089016,3795.39055271,3783.85548809,11.5350646161,-0.0249660218346,11.560030638,3775.75,3776.3,64.4604800347,0.011707965955,0.0596296415005,-0.958858860423,,,,,"2025-12-10T06:51:49.000+09:00",0,-5229,0,-0.00131406044678,0.00525624178712,-0.0473061760841,1,0.00131406044678,0.00919842312746,0.00774680527048,0.00760003177714,0.00303155443263,-6.56137236127e-06,0.00303811580499,0.0169409934388,18.1173573276,"test",3802.08333333,0.000767123287671,1.00774680527,1.00076712329,42554.6,38892.8,0.498935535626,204367657,0.192859603834,3888.32330945,3663.17669055,0.629915342027,-16783,-29345,-108952,-31754,-19644,63450,8,16,60,,,,,,,,,,,,,,,-0.00271971310637,0.00383707520021,0.00271971310637,-0.00383707520021,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2025-12-10T00:00:00.000+09:00",3805,3820,3780,3800,12622,-0.00131406044678,-0.0142671854734,-0.00653594771242,51.8217282917,3796.09969845,3785.05137786,11.0483205822,2.18969129898,8.85862928327,3774.5,3774.7,62.7133028894,0.011257569233,0.0587632039339,-1.3778668655,,,,,"2025-12-11T06:51:49.000+09:00",0,-1189,0,0,0.00789473684211,-0.0565789473684,1,0,0.0105124835742,0.00675586170354,0.00670251940552,0.0029074527848,0.000576234552364,0.00233121823244,0.0165035007604,17.6859529687,"test",3800.33333333,-8.77116042453e-05,1.0067558617,0.999912288396,31699.8,34626.95,0.364513767456,204355035,0.0569729646995,3885.40085662,3663.59914338,0.614967551993,18117,-14957,-66254,-41144,-34009,21041,11,17,61,,,,,,,,,,,,,,,-0.00206344800956,0.0039190422505,0.000749387562777,-0.00523310269728,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2025-12-11T00:00:00.000+09:00",3780,3875,3780,3800,37597,0,-0.020618556701,-0.00783289817232,51.8217282917,3796.69974484,3786.15868321,10.5410616317,3.85996536552,6.68109626615,3773,3773.6,65.0194955401,0.0112520484933,0.0575914205377,0.119613381577,,,,,"2025-12-12T06:51:38.000+09:00",0,11030,0,0.0105263157895,0.00394736842105,-0.0644736842105,1,-0.00526315789474,0.025,0.00715610919693,0.00699597201611,0.00277396358728,0.00101578035935,0.00175818322794,0.0171103935632,18.7774358917,"test",3798.5,0.000394892720811,1.0071561092,1.00039489272,23767,35764.85,1.05122767186,204355035,0.0344150751366,3881.64621484,3664.35378516,0.624256514775,21100,-915,-69287,-21419,-47870,23806,11,17,61,,,,,,,,,,,,,,,-0.00589600967352,-0.000385026737968,0.00589600967352,0.000385026737968,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2025-12-12T00:00:00.000+09:00",3800,3845,3800,3840,14613,0.0105263157895,-0.0025974025974,0.0118577075099,56.461135773,3803.36132256,3790.1469289,13.2143936604,5.73085102449,7.48354263587,3775.25,3773.9,63.589531573,0.0112984490338,0.0594301156945,-1.24017500492,,,,,"2025-12-15T06:51:38.000+09:00",0,6563,0,-0.00130208333333,0.00130208333333,-0.0755208333333,1,0,0.0118421052632,0.0171511820409,0.0175150374944,0.00344124834905,0.00149240912096,0.00194883922809,0.0165597738471,17.8428944859,"test",3796.66666667,0.0114135206321,1.01715118204,1.01141352063,21983.8,34154.5,0.427849917288,204369648,0.125971687479,3887.43177214,3663.06822786,0.788594121692,18356,25569,-16293,-17308,-47568,-27886,12,17,61,,,,,,,,,,,,,,,0.013754616092,0.00288881280493,-0.0032283003025,0.00763750298454,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2025-12-15T00:00:00.000+09:00",3840,3855,3820,3835,25976,-0.00130208333333,0.00788436268068,0.00392670157068,55.7385955647,3808.22881139,3793.46937861,14.7594327864,7.53656737687,7.22286540954,3776,3774.1,61.5474221749,0.0112218470207,0.0601485998584,-0.504364851517,,,,,"2025-12-16T06:51:38.000+09:00",0,613,0,-0.0026075619296,0.0026075619296,-0.0808344198175,1,0,0.00911458333333,0.015625,0.0161362973954,0.00384861350363,0.00196520661718,0.00188340688645,0.0160488714928,18.4168530376,"test",3795.08333333,0.0105179947739,1.015625,1.01051799477,22042.6,33961.25,0.764871728809,204343672,0.0445110235931,3889.56055653,3662.43944347,0.759773295418,-3577,12559,-26961,4602,-11585,-17520,9,17,61,,,,,,,,,,,,,,,-0.0183746244445,0.00158960462586,0.0170725411111,-0.00289168795919,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2025-12-16T00:00:00.000+09:00",3895,3895,3805,3825,26091,-0.0026075619296,0.00525624178712,0.0282258064516,54.243480435,3810.80899426,3795.80498019,15.0040140642,9.03005671434,5.97395734989,3781.25,3774.6,63.5797491624,0.00948714998182,0.0594629793415,-0.431102982987,,,,,"2025-12-17T06:51:50.000+09:00",0,-8994,0,0.00130718954248,-0.00261437908497,-0.0797385620915,0,0.0156453715776,0.0234680573664,0.0115702479339,0.0133524082022,0.00392261805601,0.00236079914101,0.00156181891501,0.0166221566438,18.4186594625,"test",3793.16666667,0.00839228437102,1.01157024793,1.00839228437,23379.8,32758.85,0.796456530067,204317581,0.0828493674228,3893.67219532,3668.82780468,0.694579014742,-15104,764,-24164,16394,278,-20300,9,18,61,,,,,,,,,,,,,,,-0.0223586328623,-0.0242003344588,0.0197510709327,0.0215927725293,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2025-12-17T00:00:00.000+09:00",3825,3855,3825,3830,19467,0.00130718954248,0.00789473684211,0.0351351351351,54.8949564169,3813.76145668,3798.33794462,15.4235120561,10.3087477827,5.11476427341,3787.75,3775.2,61.1811956508,0.00935808475326,0.0569299103218,-0.811025557087,,,,,"2025-12-18T06:51:50.000+09:00",0,-1709,0,-0.00391644908616,-0.0065274151436,-0.0953002610966,0,0,0.0078431372549,0.0111543792489,0.0145157872431,0.0040270266465,0.00269157905553,0.00133544759097,0.0159742025198,18.1270960989,"test",3791.33333333,0.0101986987867,1.01115437925,1.01019869879,24748.8,32224.5,0.604105571848,204337048,0.161215845087,3895.56813391,3679.93186609,0.695931790263,-18001,-10549,-33366,18196,11772,-10929,9,15,59,,,,,,,,,,,,,,,0.0143231152776,-0.0055015227429,-0.0130159257351,0.00680871228539,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2025-12-18T00:00:00.000+09:00",3840,3840,3805,3815,26471,-0.00391644908616,0.00394736842105,0.00925925925926,52.4808722429,3813.9520018,3799.57217095,14.3798308582,11.1229643978,3.25686646042,3789.5,3775.2,59.3111102472,0.00823772126257,0.0572069160518,-0.387270233288,,,,,"2025-12-19T06:51:50.000+09:00",0,1302,0,0.00786369593709,-0.00786369593709,-0.0733944954128,0,0.00261096605744,0.00913838120104,0.00672911993667,0.0105424878152,0.00376928724986,0.00291558699811,0.000853700251748,0.0155468178892,18.4305010267,"test",3788.75,0.00692840646651,1.00672911994,1.00692840647,22523.6,32503,0.814417130726,204310577,0.0869612035812,3897.89280419,3681.10719581,0.617627734566,1563,-6978,-40315,-1827,8007,-4441,9,15,59,,,,,,,,,,,,,,,-0.015259798689,-0.0106907262889,0.0113433496028,0.00677427720271,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2025-12-19T00:00:00.000+09:00",3820,3860,3815,3845,41411,0.00786369593709,0.00130208333333,0.0294511378849,56.59237571,3818.72861691,3802.93719532,15.7914215908,12.0566558364,3.73476575442,3795,3776.8,58.2888880867,0.00786833224266,0.0568828277864,0.559009176031,,,,,"2025-12-22T06:51:50.000+09:00",0,16969,0,0,-0.0325097529259,-0.0975292587776,0,0.00131061598952,0.0117955439056,0.0131752305665,0.0180576149121,0.00410700171413,0.00313567121883,0.000971330495299,0.0151596588002,18.8858307132,"test",3787.08333333,0.0152932115744,1.01317523057,1.01529321157,27883.2,32662.7,1.26783762518,204351988,0.208430411448,3902.93516572,3687.06483428,0.731620527306,9935,-7657,-45356,-10098,7488,712,8,14,61,,,,,,,,,,,,,,,0.00651894725511,0.0154660335282,0.00134474868198,-0.00760233759114,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2025-12-22T00:00:00.000+09:00",3845,3865,3825,3845,37432,0,0.0026075619296,0.0391891891892,56.59237571,3822.77036816,3806.05295863,16.7174095256,12.9888065742,3.72860295136,3802.25,3779.3,56.9825389376,0.00747733999568,0.0529536434843,0.268332837445,,,,,"2025-12-23T06:51:51.000+09:00",0,-1084,0,-0.00780234070221,-0.037711313394,-0.0858257477243,0,0,0.0104031209363,0.0112433427576,0.017384171672,0.00434783082591,0.00337810314025,0.000969727685659,0.0148199060956,18.7848101214,"test",3786,0.0155837295298,1.01124334276,1.01558372953,30174.4,33246.3,1.12589972418,204351988,0.243512811952,3902.92149547,3701.57850453,0.712324252266,9042,2070,-38843,-9408,-2238,-5789,7,13,63,,,,,,,,,,,,,,,0.0212359005609,0.0151539982737,-0.0212359005609,-0.0151539982737,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2025-12-23T00:00:00.000+09:00",3800,3850,3800,3815,35670,-0.00780234070221,-0.00261437908497,0.0324763193505,51.4314205361,3821.5749269,3806.71570244,14.8592244657,13.3628901525,1.49633431313,3808.25,3781,56.4837861564,0.00774713963495,0.0461520007464,0.136275495824,,,,,"2025-12-24T06:51:50.000+09:00",0,-7521,0,-0.00262123197903,-0.0353866317169,-0.0576671035387,0,-0.0117035110533,0.0130039011704,0.00177246766888,0.00899233007141,0.0038949474353,0.00350272350001,0.00039222393529,0.014805710657,18.7287612294,"test",3784.41666667,0.00808138638716,1.00177246767,1.00808138639,32090.2,33546.15,1.06331128907,204316318,0.232397756523,3896.12917842,3720.37082158,0.538405001738,-16462,-8336,-51369,16555,8168,6739,7,13,63,,,,,,,,,,,,,,,0.00277403657637,-0.0103106098112,-0.0105763772786,0.00250826910901,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2025-12-24T00:00:00.000+09:00",3795,3825,3795,3805,29258,-0.00262123197903,-0.0065274151436,0.0160213618158,49.801094452,3819.02493815,3806.58861337,12.4363247809,13.1775770782,-0.741252297294,3811.25,3781.3,54.5920871452,0.00729284609938,0.0435544737093,-0.275053284698,,,,,"2025-12-26T06:51:50.000+09:00",0,-8030,0,-0.00525624178712,-0.0381077529566,-0.0459921156373,0,-0.00524246395806,0.00786369593709,-0.0016398819285,0.00626768571655,0.00326841649958,0.00346322656457,-0.000194810064992,0.0143474604849,18.5279795988,"test",3783.16666667,0.00577117934711,0.998360118071,1.00577117935,34048.4,33544.8,0.872206720565,204287060,0.145146192554,3894.24849396,3728.25150604,0.462348714407,-17187,-6843,-51845,17179,6471,7233,8,13,61,,,,,,,,,,,,,,,-0.00211302497741,-0.00474139805994,-0.000508207001618,0.00212016608091,,,0,1,-1
"053280","예스24","KOSDAQ","KRW","1d","2025-12-26T00:00:00.000+09:00",3805,3820,3760,3785,71178,-0.00525624178712,-0.00786369593709,0.0202156334232,46.6182418495,3813.79033228,3804.98945682,8.80087545775,12.3022367541,-3.50136129636,3815,3780.4,54.9783666348,0.00705847166304,0.0367720637835,2.03161331163,,,,,"2025-12-29T06:51:50.000+09:00",0,-16254,0,-0.0171730515192,-0.0317040951123,-0.0449141347424,0,0,0.0157687253614,-0.00786369593709,0.00121680245477,0.00232519827153,0.00325026070122,-0.000925062429687,0.0145253280409,19.4117402305,"test",3782,0.000793231094659,0.992136304063,1.00079323109,42989.8,35391.55,2.01115803066,204215882,0.0853918520099,3885.14271167,3744.85728833,0.286150269308,-8365,-7858,-51278,8356,7945,3142,9,13,62,,,,,,,,,,,,,,,0.00512580866568,0.00488417832168,-0.0103820504528,-0.0101404201088,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2025-12-29T00:00:00.000+09:00",3740,3775,3700,3720,65280,-0.0171730515192,-0.0325097529259,-0.00268096514745,38.096461703,3799.36105039,3798.6939415,0.667108888806,9.97521118105,-9.30810229225,3814.5,3779.1,57.1227690181,0.00800980450702,0.0380950201332,1.55639028163,,,,,"2025-12-30T06:51:50.000+09:00",0,-17122,0,-0.00537634408602,-0.0241935483871,-0.0282258064516,0,-0.0118890356671,0.0198150594452,-0.0247738891074,-0.0156386441216,0.000179330346453,0.002681508382,-0.00250217803555,0.0153555830694,19.307919941,"test",3780.25,-0.0159380993321,0.975226110893,0.984061900668,47763.6,36288,1.79894179894,204150602,-0.0719080687831,3887.15672715,3741.84327285,-0.150318309867,16568,-1703,-39755,-16643,1623,-8447,75,80,128,,,,,,,,,,,,,,,0.0220065477228,0.014048517403,-0.039179599242,-0.0312215689221,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2025-12-30T00:00:00.000+09:00",3700,3730,3670,3700,39888,-0.00537634408602,-0.037711313394,-0.0120160213618,35.9206564439,3784.07473494,3791.38327917,-7.30854422235,6.51846010037,-13.8270043227,3812.25,3777.6,57.3282855168,0.00802974586473,0.0436251430511,0.183630217212,,,,,"2026-01-02T06:51:50.000+09:00",0,-11282,0,-0.00540540540541,-0.0202702702703,-0.0148648648649,0,-0.00537634408602,0.0161290322581,-0.0294445537412,-0.0205421431597,-0.00197528222226,0.00176174597307,-0.00373702819533,0.0154941312207,18.8099189112,"test",3778.16666667,-0.0206890467158,0.970555446259,0.979310953284,48254.8,36464.35,1.09389033398,204110714,-0.176113107734,3895.4049758,3729.0950242,-0.174944577414,31736,15851,-12941,-31812,-15933,-35262,74,80,127,,,,,,,,,,,,,,,-0.00151401709726,-0.00763465188346,-0.00386232698876,0.00225830779744,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2026-01-02T00:00:00.000+09:00",3700,3715,3655,3680,64922,-0.00540540540541,-0.0353866317169,-0.0290237467018,33.8393226968,3768.06323726,3783.1326659,-15.0694286345,2.20088235339,-17.2703109879,3806.75,3776.2,57.5191222656,0.00754739348646,0.0530421751651,1.3700274779,,,,,"2026-01-05T06:51:50.000+09:00",0,-6172,0,-0.0054347826087,-0.0149456521739,-0.0190217391304,0,0,0.0162162162162,-0.0332961187365,-0.0254753455855,-0.0040949534333,0.0005980658569,-0.0046930192902,0.0156301962678,19.2916098636,"test",3776.16666667,-0.0254667431699,0.966703881264,0.97453325683,54105.2,38032.45,1.7070159824,204045792,-0.298322879541,3907.70915015,3705.79084985,-0.127729135029,41595,50199,13282,-41728,-50338,-61536,74,80,127,,,,,,,,,,,,,,,0.0226521473979,0.0217186942851,-0.0280575528034,-0.0271240996905,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2026-01-05T00:00:00.000+09:00",3680,3690,3640,3660,43145,-0.0054347826087,-0.0381077529566,-0.0505836575875,31.8517826491,3751.43812384,3774.01172768,-22.5736038448,-2.75401488625,-19.8195889586,3797,3773.7,56.9820421037,0.0062608828762,0.0615487656683,0.339944990884,,,,,"2026-01-06T06:51:50.000+09:00",0,-8520,0,0.00136612021858,-0.0204918032787,-0.0382513661202,0,0,0.0135869565217,-0.0360811166711,-0.0301295810478,-0.00616765132373,-0.000752463083676,-0.00541518824005,0.0155688639628,18.8775402477,"test",3773.83333333,-0.0301638475467,0.963918883329,0.969836152453,56882.6,36844.9,1.17098974349,204002647,-0.457268170086,3913.85033162,3680.14966838,-0.086219987993,44894,60378,28029,-44450,-60006,-75772,8,80,125,,,,,,,,,,,,,,,0.0343161709938,0.0126167285341,-0.0397509536025,-0.0180515111428,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2026-01-06T00:00:00.000+09:00",3645,3675,3645,3665,35858,0.00136612021858,-0.0317040951123,-0.055412371134,32.9126463249,3738.13995094,3765.93678489,-27.7968339515,-7.76257869931,-20.0342552522,3786.25,3771.8,55.054753382,0.00598388274576,0.0653354193938,0.0674989266402,,,,,"2026-01-07T06:51:50.000+09:00",0,-2453,0,-0.00954979536153,-0.0300136425648,-0.0368349249659,0,-0.00409836065574,0.00819672131148,-0.0320237702212,-0.028315393181,-0.00758440216959,-0.00211802965875,-0.00546637251084,0.0150217608137,18.6939055951,"test",3771.33333333,-0.0281951564433,0.967976229779,0.971804843557,49818.6,34774.75,1.03115047556,204038505,-0.544019726957,3909.93811584,3662.56188416,0.00985590177054,34542,58758,43007,-34505,-58794,-90712,10,81,126,,,,,,,,,,,,,,,0.0152461458389,-0.00159791122715,-0.0138800256204,0.00296403144573,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2026-01-07T00:00:00.000+09:00",3700,3720,3630,3630,45166,-0.00954979536153,-0.0241935483871,-0.0571428571429,29.4559527858,3721.50303541,3755.86739342,-34.3643580072,-13.0829345609,-21.2814234463,3775.25,3769.6,57.5508424262,0.00607084988782,0.0728014282192,0.582456222349,,,,,"2026-01-08T06:51:50.000+09:00",0,-6906,0,-0.00137741046832,-0.0220385674931,-0.0123966942149,0,0.00954979536153,0.0245566166439,-0.0384742732269,-0.037033106961,-0.00946676529124,-0.0036041142041,-0.00586265108714,0.0158542265637,18.9150878037,"test",3769.08333333,-0.0369011032744,0.961525726773,0.963098896726,45795.8,35856.6,1.25962863183,203993339,-0.557777368741,3912.67179594,3637.82820406,-0.0284823961296,25570,59201,75410,-25463,-59158,-97615,9,14,125,,,,,,,,,,,,,,,0.00565243907829,-0.0089751770453,-0.0152022344398,-0.000574618316223,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2026-01-08T00:00:00.000+09:00",3630,3655,3615,3625,32204,-0.00137741046832,-0.0202702702703,-0.0473061760841,28.9875746663,3706.65641458,3746.17351242,-39.5170978456,-18.3697672178,-21.1473306278,3766.25,3767.4,56.2972108243,0.00573266420234,0.0803575595521,-0.251212887928,,,,,"2026-01-09T06:51:42.000+09:00",0,-12217,0,0,-0.0275862068966,-0.00689655172414,0,0,0.0110192837466,-0.037504148689,-0.0377979508414,-0.0109012683712,-0.00506752199113,-0.00583374638007,0.015530265055,18.5754555233,"test",3767.5,-0.0378234903782,0.962495851311,0.962176509622,44259,36182.7,0.890038609612,203961135,-0.561762941958,3917.57332933,3614.92667067,0.0332841253761,16776,45418,75898,-17183,-45377,-75133,9,15,125,,,,,,,,,,,,,,,0.000287845029509,-0.00351491993793,-0.00166525549783,0.00213750946962,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2026-01-09T00:00:00.000+09:00",3620,3710,3615,3625,21345,0,-0.0149456521739,-0.0473061760841,28.9875746663,3694.09388926,3737.19769669,-43.1038074301,-23.3165752603,-19.7872321699,3757.25,3764.1,59.0616957654,0.00573266420234,0.0862673660554,-0.948804200462,,,,,"2026-01-12T06:51:42.000+09:00",0,-724,0,-0.0110344827586,-0.0289655172414,-0.0151724137931,0,-0.00137931034483,0.0262068965517,-0.035198616009,-0.0369543848463,-0.011890705498,-0.00643215869249,-0.00545854680548,0.0162928815905,18.1641823794,"test",3765.75,-0.0373763526522,0.964801383991,0.962623647348,35543.6,36279.7,0.588345548613,203961135,-0.56026097239,3919.31403056,3595.18596944,0.0919822568079,17585,34748,77375,-17742,-34808,-76700,8,15,126,,,,,,,,,,,,,,,0.00745765392532,0.00408872317437,-0.00745765392532,-0.00408872317437,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2026-01-12T00:00:00.000+09:00",3625,3625,3585,3585,73943,-0.0110344827586,-0.0204918032787,-0.0565789473684,25.2608236071,3677.31021399,3725.92379323,-48.6135792422,-28.3759760567,-20.2376031855,3746.5,3758.9,57.7001460679,0.00602431776366,0.0945515037131,2.0627756074,,,,,"2026-01-13T06:51:42.000+09:00",0,-18859,0,-0.00836820083682,-0.0334728033473,0.00418410041841,0,0,0.0110344827586,-0.0431068997731,-0.0462635345447,-0.0135602731498,-0.00791519555277,-0.00564507759708,0.0160948803537,19.3955635619,"test",3762.33333333,-0.0471338708248,0.956893100227,0.952866129175,41703.2,39345.75,1.87931352179,203887192,-0.594527998577,3923.61860433,3569.38139567,0.0440908068059,21203,35510,78496,-21364,-36072,-77835,-192,-186,-78,,,,,,,,,,,,,,,0.00838798862705,0.00199383914254,-0.0194224713857,-0.0130283219012,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2026-01-13T00:00:00.000+09:00",3575,3600,3530,3555,85924,-0.00836820083682,-0.0300136425648,-0.0644736842105,22.8844985347,3658.49325799,3713.26277151,-54.7695135195,-33.6546835492,-21.1148299703,3734.25,3754.6,58.5787070631,0.00609922320447,0.103760438638,2.25424065941,,,,,"2026-01-14T06:51:45.000+09:00",0,-28674,0,-0.0014064697609,-0.0056258790436,0.014064697609,0,-0.00278940027894,0.0195258019526,-0.0480016067483,-0.0531614552815,-0.0154063329169,-0.00946685894494,-0.00593947397195,0.0164778360234,19.5373288091,"test",3757.75,-0.0539551593374,0.951998393252,0.946044840663,51716.4,41762.1,2.0574635854,203801268,-0.663001860539,3927.98370899,3540.51629101,0.0373804565758,19246,30122,74044,-19616,-30488,-73330,-192,-187,-78,,,,,,,,,,,,,,,0.0146709364101,-0.000873858982323,-0.0230391372469,-0.0074943418545,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2026-01-14T00:00:00.000+09:00",3555,3575,3530,3550,48240,-0.0014064697609,-0.0220385674931,-0.0755208333333,22.5045178768,3641.80198753,3701.16923288,-59.3672453491,-38.7971959092,-20.5700494399,3719.75,3750.4,57.6087994157,0.00523982810165,0.109194453981,0.257786399724,,,,,"2026-01-15T06:51:59.000+09:00",0,9418,0,-0.00704225352113,-0.0225352112676,0.0408450704225,0,0,0.0126582278481,-0.0456347872841,-0.0534343003413,-0.016723167704,-0.0109287875801,-0.00579438012392,0.0162278308213,18.9586467197,"test",3753.83333333,-0.054300048839,0.954365212716,0.945699951161,52331.2,43443.45,1.11040904901,203753028,-0.709681206258,3922.8380351,3516.6619649,0.0820777922293,31255,40433,90274,-31623,-40968,-91015,-192,-186,-78,,,,,,,,,,,,,,,0.00649101571823,-0.00716558831588,-0.00789748547913,0.00575911855498,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2026-01-15T00:00:00.000+09:00",3540,3565,3525,3525,50173,-0.00704225352113,-0.0275862068966,-0.0808344198175,20.6575724531,3623.83245099,3688.11966007,-64.2872090863,-43.8951985446,-20.3920105417,3704.25,3745.9,56.3510280289,0.00524661145892,0.114804832081,0.303045326852,,,,,"2026-01-16T06:51:59.000+09:00",0,2300,0,-0.00141843971631,-0.00283687943262,0.0425531914894,0,-0.00281690140845,0.0112676056338,-0.0483903624215,-0.0589711417817,-0.0182375061238,-0.0124525385942,-0.00578496752955,0.0159861072422,18.9908680333,"test",3749.66666667,-0.0599164370166,0.951609637578,0.940083562983,55925,44653.3,1.1236123646,203702855,-0.717547191361,3916.88289962,3491.61710038,0.0784989051037,47819,66553,129892,-48623,-67512,-131060,10,-185,-77,,,,,,,,,,,,,,,0.0157629522983,0.00953108747798,-0.0228052058194,-0.0165733409991,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2026-01-16T00:00:00.000+09:00",3545,3545,3505,3520,47166,-0.00141843971631,-0.0289655172414,-0.0797385620915,20.2987591643,3607.85822776,3675.66635192,-67.8081241614,-48.677783668,-19.1303404934,3689,3742,55.1830974554,0.00527090853382,0.118972487865,0.0823685963871,,,,,"2026-01-19T06:51:59.000+09:00",0,-3346,0,-0.015625,0.0213068181818,0.0369318181818,1,0.00567375886525,0.0113475177305,-0.0458118731364,-0.0593265633351,-0.0192636716368,-0.0138289158148,-0.005434755822,0.0156770163225,18.9276448476,"test",3745.83333333,-0.0602892102336,0.954188126864,0.939710789766,61089.2,45707.05,1.03191958352,203655689,-0.72405897996,3908.44475387,3469.55524613,0.114937251811,37759,50296,126907,-38201,-50947,-127925,10,-185,-77,,,,,,,,,,,,,,,0.00900251169868,0.00360612304975,-0.010420951415,-0.00502456276606,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2026-01-19T00:00:00.000+09:00",3520,3520,3450,3465,84899,-0.015625,-0.0334728033473,-0.0953002610966,16.834788089,3585.88003887,3660.06143696,-74.1813980903,-53.7785065525,-20.4028915378,3670.75,3737,56.2414476371,0.00567366226419,0.125294556667,1.93276341819,,,,,"2026-01-20T06:51:59.000+09:00",0,-37337,0,0.020202020202,0.047619047619,0.0634920634921,1,0,0.0198863636364,-0.0560512156916,-0.0727856569441,-0.0214087728976,-0.0155204925115,-0.00588828038609,0.0162312980194,19.4996855087,"test",3740.5,-0.0736532549124,0.943948784308,0.926346745088,63280.4,48978.65,1.73338791494,203570790,-0.782236750094,3900.71249694,3440.78750306,0.0526444469519,16595,35825,124870,-17031,-36635,-126242,10,16,-77,,,,,,,,,,,,,,,0.0132045926862,0.0144250411171,-0.0288295926862,-0.0300500411171,,,0,0,1
"053280","예스24","KOSDAQ","KRW","1d","2026-01-20T00:00:00.000+09:00",3540,3540,3435,3535,65245,0.020202020202,-0.0056258790436,-0.0733944954128,32.5995552923,3578.05234058,3650.79762682,-72.7452862329,-57.5718624885,-15.1734237444,3656.75,3733.4,59.7242013773,0.00789833521461,0.124266851143,0.789258414588,,,,,"2026-01-21T06:51:59.000+09:00",0,25182,0,-0.018387553041,0.022630834512,0.032531824611,1,0.021645021645,0.030303030303,-0.0332945921925,-0.0531419081802,-0.0205785816783,-0.0162862411566,-0.00429234052174,0.0168951064717,19.2563732766,"test",3736.75,-0.0539907673781,0.966705407807,0.946009232622,59144.6,50917.35,1.28139033159,203636035,-0.662389146332,3883.95640396,3429.54359604,0.232071812505,-8803,38504,119526,8642,-39254,-120591,9,16,-77,,,,,,,,,,,,,,,-0.00385551699812,0.00827171712999,0.0240575372001,0.011930303072,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2026-01-21T00:00:00.000+09:00",3535,3540,3445,3470,31269,-0.018387553041,-0.0225352112676,-0.0975292587776,27.4047255277,3561.42890357,3637.40521002,-75.9763064446,-61.2527512797,-14.7235551648,3638,3728.6,62.243901279,0.00803551821836,0.12305620012,-1.03192243957,,,,,"2026-01-22T06:51:59.000+09:00",0,-5613,0,0.0129682997118,0.0417867435159,0.0763688760807,1,0,0.026874115983,-0.0461792193513,-0.0693557903771,-0.0218951891771,-0.017652089706,-0.00424309947113,0.0179377237115,18.5022923526,"test",3732.25,-0.0702659253801,0.953820780649,0.92973407462,55750.4,50410.25,0.620290516314,203604766,-0.741140938599,3861.83922802,3414.16077198,0.124730657162,37483,56524,154455,-38341,-57665,-156168,12,19,-73,,,,,,,,,,,,,,,0.00494908662948,-0.0256869834182,-0.0233366396705,0.00729943037715,,,0,0,1
"053280","예스24","KOSDAQ","KRW","1d","2026-01-22T00:00:00.000+09:00",3450,3530,3450,3515,36701,0.0129682997118,-0.00283687943262,-0.0858257477243,35.1136982181,3554.28599533,3628.33815742,-74.0521620925,-63.8126334423,-10.2395286502,3621.5,3723,63.5121940447,0.00889679918285,0.115144002417,-0.73606666708,,,,,"2026-01-23T06:51:59.000+09:00",0,14066,0,0.022759601707,0.0369843527738,0.0625889046942,1,-0.00576368876081,0.0230547550432,-0.0294077039901,-0.0558689229116,-0.0210674714346,-0.0181543765127,-0.00291309492182,0.0180689029999,18.6753540936,"test",3728.58333333,-0.0572827034396,0.97059229601,0.94271729656,53056,50373.7,0.728574633192,203641467,-0.705249961786,3829.99700238,3413.00299762,0.244600644647,14593,2599,130421,-15634,-3646,-132468,11,17,-73,,,,,,,,,,,,,,,0.00867629477406,0.0200359511821,0.00429200493776,-0.00706765147026,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2026-01-23T00:00:00.000+09:00",3515,3615,3515,3595,82863,0.022759601707,0.0213068181818,-0.0576671035387,46.0766431442,3560.54968836,3625.86866428,-65.3189759239,-64.1139019386,-1.20507398528,3610.5,3719.5,66.1184658987,0.0106411854567,0.104574404733,1.54269075965,,,,,"2026-01-26T06:51:59.000+09:00",0,20976,0,0.00973574408901,0.00417246175243,0.0375521557719,1,0,0.0284495021337,-0.00429303420579,-0.0334722408926,-0.01816939525,-0.0178341869092,-0.000335208340828,0.0183917846728,19.5122431941,"test",3725.33333333,-0.0349856836077,0.995706965794,0.965014316392,60195.4,52733.35,1.57135854255,203724330,-0.561303235998,3799.28294414,3421.71705586,0.458947562582,17072,17817,153060,-17896,-18949,-155042,11,17,-73,,,,,,,,,,,,,,,0.00757996417992,0.0243005101252,0.015179637527,-0.00154090841824,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2026-01-26T00:00:00.000+09:00",3615,3675,3590,3630,84553,0.00973574408901,0.047619047619,-0.0459921156373,50.0526693154,3571.23435169,3626.17468915,-54.9403374622,-62.2791890433,7.33885158116,3601.75,3715.6,67.4671469059,0.0109928825283,0.0926557753808,1.45846292777,,,,,"2026-01-27T06:51:59.000+09:00",0,5010,0,-0.00413223140496,-0.030303030303,0.00964187327824,0,0.00556328233658,0.0236439499305,0.00784340945374,-0.0230380019378,-0.0151350791907,-0.0171568013893,0.00202172219867,0.0185859908832,19.5421217662,"test",3721.75,-0.0246523812723,1.00784340945,0.975347618728,60126.2,55498.1,1.52352963435,203808883,-0.430804838364,3768.61146949,3434.88853051,0.584651058409,-33737,6192,137905,33454,-7180,-139893,8,17,-73,,,,,,,,,,,,,,,-0.00811211065175,0.0709104262876,0.0178478547408,-0.0611746821986,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2026-01-27T00:00:00.000+09:00",3620,3625,3525,3615,35561,-0.00413223140496,0.022630834512,-0.0449141347424,48.4053654572,3577.96752835,3625.3469344,-47.3794060467,-59.299232444,11.9198263973,3593.25,3711.3,70.1480649841,0.010980446347,0.0804141354551,-0.906363766985,,,,,"2026-01-28T06:51:59.000+09:00",0,2219,0,0,-0.0235131396957,0.0221300138313,0,-0.00275482093664,0.0275482093664,0.0060530160718,-0.025947781101,-0.0131063363891,-0.0164036604271,0.00329732403798,0.0194047206042,18.6718519531,"test",3719.16666667,-0.0280080663231,1.00605301607,0.971991933677,54189.4,53717.25,0.662003360187,203773322,-0.411934713709,3737.72404611,3448.77595389,0.575273035487,-29535,-18133,109251,29585,17297,-111239,9,17,-73,,,,,,,,,,,,,,,0.0273275160165,0.0170798846309,-0.0314597474214,-0.0212121160359,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2026-01-28T00:00:00.000+09:00",3615,3630,3595,3615,75647,0,0.0417867435159,-0.0282258064516,48.4053654572,3583.66483168,3624.58049481,-40.9156631309,-55.6225185814,14.7068554504,3588,3707.7,67.6374889138,0.0104367321727,0.0740416495756,1.04680024229,,,,,"2026-01-29T06:51:59.000+09:00",0,11137,0,0.00829875518672,-0.00829875518672,-0.00138312586445,0,0,0.00968188105118,0.00752508361204,-0.0250020228174,-0.0113183023875,-0.0153865888192,0.00406828643166,0.0187102320647,19.4266802004,"test",3716.75,-0.0273760678012,1.00752508361,0.972623932199,63065,54235.6,1.39478497518,203773322,-0.347815825768,3720.83071934,3455.16928066,0.601633116701,-38813,-58479,97679,38576,57968,-99823,12,17,-136,,,,,,,,,,,,,,,0.0169051201117,0.047044587517,-0.0169051201117,-0.047044587517,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2026-01-29T00:00:00.000+09:00",3630,3645,3580,3645,50930,0.00829875518672,0.0369843527738,-0.0148648648649,52.064693495,3593.10101142,3626.09305075,-32.9920393294,-51.096422731,18.1043834016,3585.25,3704.2,67.4490968485,0.0105989723308,0.0700190653408,-0.190909582181,,,,,"2026-01-30T06:51:59.000+09:00",0,14714,0,-0.00960219478738,-0.0123456790123,-0.082304526749,0,0.00414937759336,0.0179806362379,0.0166655044976,-0.015981858431,-0.00905131394495,-0.0140182229715,0.00496690902651,0.0185045533192,19.0393190697,"test",3715,-0.0188425302826,1.0166655045,0.981157469717,65910.8,54787.7,0.929588210493,203824252,-0.261429116389,3710.76792701,3459.73207299,0.73801380976,-28087,-36488,78082,28151,36605,-79930,12,18,-135,,,,,,,,,,,,,,,0.00975475795862,0.0272513938881,-0.0014560027719,-0.0189526387013,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2026-01-30T00:00:00.000+09:00",3645,3665,3600,3610,30639,-0.00960219478738,0.00417246175243,-0.0190217391304,47.8047906322,3595.70085582,3624.90097292,-29.2001170993,-46.7171616046,17.5170445054,3581.75,3702,67.2741613593,0.0107309230695,0.0661463858896,-1.08263908662,,,,,"2026-02-02T06:51:59.000+09:00",0,-3200,0,-0.0249307479224,-0.01108033241,-0.0277008310249,0,0,0.0178326474623,0.00788720597473,-0.0248514316586,-0.00808867509675,-0.0129410419957,0.00485236689899,0.0186355017616,18.5214920466,"test",3713.25,-0.027805830472,1.00788720597,0.972194169528,55466,53073.55,0.577293209141,203793613,-0.237575025601,3700.20990883,3463.29009117,0.619238653309,-18335,-53540,49321,18386,53579,-51125,12,18,-135,,,,,,,,,,,,,,,0.000595642805841,-0.0128562963217,-0.0101978375932,0.00325410153436,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2026-02-02T00:00:00.000+09:00",3610,3610,3510,3520,79697,-0.0249307479224,-0.030303030303,-0.0382513661202,38.9741505045,3584.05457031,3617.13053048,-33.0759601714,-43.988921318,10.9129611466,3574.75,3698.4,69.6117212622,0.0119181962657,0.0647034081896,1.16043849933,,,,,"2026-02-03T06:51:59.000+09:00",0,-30384,0,0.00284090909091,0.0227272727273,-0.00568181818182,1,0,0.0277008310249,-0.0153157563466,-0.0482370754921,-0.00939657959416,-0.0124968526472,0.003100273053,0.0197760571768,19.4522034951,"test",3710,-0.0512129380054,0.984684243653,0.948787061995,54494.8,54901.15,1.45164536626,203713916,-0.262955329715,3690.39925421,3459.10074579,0.263292896385,-29294,-54036,23491,29705,54219,-25668,9,18,-135,,,,,,,,,,,,,,,-0.0525786890643,-0.0444390311804,0.0276479411419,0.019508283258,,,0,1,0
"053280","예스24","KOSDAQ","KRW","1d","2026-02-03T00:00:00.000+09:00",3520,3545,3520,3530,27118,0.00284090909091,-0.0235131396957,-0.0368349249659,40.2938706832,3575.73848257,3610.67641711,-34.9379345423,-42.1787239629,7.24078942058,3568,3693.4,66.4251697435,0.011942572497,0.0613116991654,-1.25229265787,,,,,"2026-02-04T06:51:59.000+09:00",0,1339,0,0.0155807365439,0.0212464589235,-0.0254957507082,1,0,0.00710227272727,-0.0106502242152,-0.0442410786809,-0.00989743188166,-0.011948647015,0.00205121513331,0.0188173285392,18.3770061534,"test",3706.91666667,-0.0477260976103,0.989349775785,0.95227390239,52806.2,54464.15,0.497905502978,203741034,-0.273088811631,3677.38007131,3458.61992869,0.326293768396,-24313,-31266,19227,22782,29802,-22643,8,17,-137,,,,,,,,,,,,,,,0.06837021458,0.0418533085691,-0.0655293054891,-0.0390123994782,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2026-02-04T00:00:00.000+09:00",3530,3585,3500,3585,44021,0.0155807365439,-0.00829875518672,-0.0123966942149,47.073259535,3577.1633314,3608.77446029,-31.6111288836,-40.065204947,8.4540760634,3565.75,3690.4,67.7519433333,0.0123756389339,0.0594459335077,-0.47505206699,,,,,"2026-02-05T06:51:59.000+09:00",0,16477,0,0.00418410041841,0.0306834030683,-0.023709902371,1,0,0.0240793201133,0.00539858374816,-0.028560589638,-0.00881760917256,-0.0111757893855,0.00235818021294,0.0188987289633,18.8769358311,"test",3704.83333333,-0.0323451347339,1.00539858375,0.967654865266,46481,54406.9,0.809106933128,203785055,-0.191413221485,3671.7346687,3459.7653313,0.590815021812,17437,2710,41188,-19240,-4237,-44902,11,17,-133,,,,,,,,,,,,,,,0.0156994599174,0.00445675635525,-0.00011872337349,0.0111239801887,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2026-02-05T00:00:00.000+09:00",3585,3655,3530,3600,76408,0.00418410041841,-0.0123456790123,-0.00689655172414,48.7813581432,3580.67666503,3608.12450027,-27.4478352321,-37.541731004,10.0938957719,3564.5,3688.4,71.841090238,0.0124162703497,0.0581992422726,0.910328487282,,,,,"2026-02-06T06:51:59.000+09:00",0,14103,0,-0.00833333333333,0.0208333333333,-0.0291666666667,1,0,0.0348675034868,0.0099593210829,-0.0239670317753,-0.00762439867559,-0.0104282586122,0.00280385993664,0.0199558583995,19.4325318098,"test",3701.58333333,-0.0274432112384,1.00995932108,0.972556788762,51576.6,56617.1,1.34955693598,203861463,-0.0880228764808,3668.22559954,3460.77440046,0.671124583311,30633,4684,37348,-32341,-6273,-40826,11,17,-133,,,,,,,,,,,,,,,-0.0386382677664,-0.0356872536823,0.0428223681848,0.0398713541007,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2026-02-06T00:00:00.000+09:00",3530,3600,3515,3570,44802,-0.00833333333333,-0.01108033241,-0.0151724137931,45.6109062297,3579.03410118,3605.30046321,-26.2663620268,-35.2866572086,9.02029518181,3561.75,3685.9,72.7810123639,0.0125394705587,0.0561598927801,-0.63675378274,,,,,"2026-02-09T06:51:59.000+09:00",0,3022,0,0.00840336134454,0.0224089635854,-0.0112044817927,1,-0.0194444444444,0.0236111111111,0.00231627711097,-0.0314441520389,-0.00735752437725,-0.00988421770549,0.00252669332824,0.0203868381972,18.8903289413,"test",3698.25,-0.0346785641858,1.00231627711,0.965321435814,54409.2,57789.95,0.775255905222,203816661,-0.124999242948,3661.76374905,3461.73625095,0.541244329295,13096,165,14738,-12581,-1165,-17482,12,17,-133,,,,,,,,,,,,,,,-0.0144144458195,-0.0249366209255,0.00608111248613,0.0166032875921,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2026-02-09T00:00:00.000+09:00",3570,3615,3560,3600,41010,0.00840336134454,0.0227272727273,0.00418410041841,49.1687184741,3582.25962408,3604.9078363,-22.6482122274,-32.7589682123,10.110755985,3562.5,3683,71.5109400522,0.0124526751016,0.0566572693311,-0.743434580666,,,,,"2026-02-10T06:51:59.000+09:00",0,-554,0,0.00138888888889,0.0236111111111,-0.0166666666667,1,0,0.015406162465,0.0105263157895,-0.0225359761064,-0.00629117006316,-0.00909971339232,0.00280854332915,0.0198641500145,18.8102603496,"test",3694.5,-0.0255785627284,1.01052631579,0.974421437272,46671.8,56143.3,0.73045225343,203857671,-0.0262907595385,3663.420761,3461.579239,0.685789324367,-31359,645,-11374,32129,-1813,8591,9,17,68,,,,,,,,,,,,,,,0.0410481928184,0.043283954958,-0.0326448314739,-0.0348805936135,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2026-02-10T00:00:00.000+09:00",3575,3620,3575,3605,44709,0.00138888888889,0.0212464589235,0.014064697609,49.7586021124,3585.75814345,3604.91466325,-19.1565197951,-30.0384785289,10.8819587338,3565,3680.9,69.617301477,0.0122941785901,0.0575137677705,-0.485793734349,,,,,"2026-02-11T06:51:58.000+09:00",0,21295,0,0.0249653259362,0.0124826629681,-0.00832177531207,1,-0.00694444444444,0.0125,0.0112201963534,-0.0206199570757,-0.00531387511653,-0.00833244896779,0.00301857385126,0.0193113180241,18.8980071585,"test",3690.75,-0.0232337600759,1.01122019635,0.976766239924,50190,54082.55,0.826680694605,203902380,0.0934793200395,3667.51829105,3462.48170895,0.695087138061,-30913,-1916,-12811,33584,4529,12374,9,18,68,,,,,,,,,,,,,,,0.000688934020883,-0.0109529510886,0.000699954868006,0.0123418399775,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2026-02-11T00:00:00.000+09:00",3610,3695,3600,3695,79845,0.0249653259362,0.0306834030683,0.0408450704225,58.985052307,3602.56458292,3611.58765115,-9.02306823365,-25.8353964698,16.8123282362,3572.25,3680.2,71.4303513715,0.0133578024135,0.065375005804,1.20716357138,,,,,"2026-02-12T06:51:58.000+09:00",0,15525,0,-0.00541271989175,0.0108254397835,-0.0338294993234,1,0.00138696255201,0.0263522884882,0.0343620967178,0.00402152056953,-0.00244196704564,-0.00699198821917,0.00455002117353,0.0193316241871,19.502578371,"test",3689.08333333,0.00160383112336,1.03436209672,1.00160383112,57354.8,55662.8,1.43444095518,203982225,0.2058798695,3689.01793224,3455.48206776,1.0256151995,-14458,-31730,-30975,16551,34626,30692,12,18,71,,,,,,,,,,,,,,,0.00995908851706,-0.000295911047346,0.0150062374191,0.0252612369835,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2026-02-12T00:00:00.000+09:00",3650,3700,3650,3675,36445,-0.00541271989175,0.0208333333333,0.0425531914894,56.5018737614,3613.70849324,3616.28486218,-2.57636893926,-21.1835909637,18.6072220245,3579.75,3678.8,69.8996119878,0.0133067061384,0.0685965631651,-0.906639988046,,,,,"2026-02-13T06:51:50.000+09:00",0,169,0,-0.00680272108844,0.0163265306122,-0.0231292517007,1,-0.0121786197564,0.0135317997294,0.0266080033522,-0.00103294552571,-0.000701052772588,-0.00576424243911,0.00506318966652,0.0190203025817,18.7128679729,"test",3686.66666667,-0.00316455696203,1.02660800335,0.996835443038,49362.2,54976.4,0.662920816932,203945780,0.220935710596,3702.5292735,3456.9707265,0.88789120219,-21656,-51644,-80849,23783,54311,80997,12,18,70,,,,,,,,,,,,,,,0.031334450153,0.00997425708827,-0.0367471700448,-0.01538697698,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2026-02-13T00:00:00.000+09:00",3690,3690,3620,3650,21973,-0.00680272108844,0.0224089635854,0.0369318181818,53.4715868666,3619.29180197,3618.7822798,0.509522176733,-16.8449683356,17.3544905124,3586.25,3676,69.9067825601,0.0134305582776,0.0687080207949,-1.46797735335,,,,,"2026-02-19T06:51:50.000+09:00",0,-2468,0,0.00958904109589,0.0219178082192,-0.0150684931507,1,0.00408163265306,0.0190476190476,0.0177762286511,-0.00707290533188,0.000139595116913,-0.00461505981798,0.0047546549349,0.0191525431672,18.2000521649,"test",3685.5,-0.00963234296568,1.01777622865,0.990367657034,44796.4,53716.75,0.409053042114,203923807,0.249566476006,3709.45206979,3463.04793021,0.758721302774,-36286,-51298,-86856,36166,53276,86741,11,17,69,,,,,,,,,,,,,,,-0.00276335637338,-0.0176822174264,-0.00403936471506,0.010879496338,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2026-02-19T00:00:00.000+09:00",3650,3690,3630,3685,41602,0.00958904109589,0.0236111111111,0.0634920634921,56.9524137245,3629.40075551,3623.68729611,5.71345940805,-12.3332827869,18.0467421949,3597.25,3672.6,69.1991552344,0.012898742141,0.0650871017266,-0.484561062295,,,,,"2026-02-20T06:51:52.000+09:00",0,6381,0,-0.00949796472185,-0.00542740841248,-0.010854816825,0,0,0.0164383561644,0.024393634026,0.00337635462615,0.00155046388278,-0.00334688813756,0.00489735202034,0.0187786038628,18.8479293332,"test",3685.25,-6.78380028492e-05,1.02439363403,0.999932161997,44914.8,51551.9,0.806992564775,203965409,0.382739530454,3714.31728834,3480.18271166,0.874784456196,-37009,-37380,-84579,36893,39390,84616,8,17,69,,,,,,,,,,,,,,,0.0309133268325,0.0493906408216,-0.0213242857366,-0.0398015997258,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2026-02-20T00:00:00.000+09:00",3655,3690,3645,3650,54871,-0.00949796472185,0.0124826629681,0.032531824611,52.7061211017,3632.56987005,3625.63638528,6.93348476696,-8.47992927613,15.4134140431,3603,3668,67.4706441462,0.0125570349388,0.0641462717066,0.188949820046,,,,,"2026-02-23T06:51:59.000+09:00",0,5159,0,0.0232876712329,0.0123287671233,-0.0150684931507,1,-0.00814111261872,0.0122116689281,0.0130446849847,-0.00490730643402,0.00189958486766,-0.00232326829483,0.00422285316249,0.0184851079853,19.1152227064,"test",3683.08333333,-0.00898251012512,1.01304468498,0.991017489875,46947.2,51033.2,1.07520202535,203910538,0.268945509982,3718.55950848,3487.44049152,0.703358428131,-13256,-33987,-85302,13202,33929,85557,8,17,69,,,,,,,,,,,,,,,0.0231238715928,-0.00578094442195,-0.0326218363146,-0.0037170202999,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2026-02-23T00:00:00.000+09:00",3685,3755,3685,3735,107346,0.0232876712329,0.0108254397835,0.0763688760807,60.4235135325,3648.32835158,3633.73739378,14.5909578001,-3.86575186088,18.456709661,3616.25,3665.7,70.1513124215,0.0125117191668,0.062077651447,2.26571436744,,,,,"2026-02-24T06:51:59.000+09:00",0,16209,0,0,-0.0334672021419,-0.0267737617135,0,0.00958904109589,0.0191780821918,0.0328378845489,0.0189049840412,0.00390654827312,-0.00103500719167,0.00494155546479,0.0187821452266,19.8093156414,"test",3683.08333333,0.0140959793651,1.03283788455,1.01409597937,52447.4,54837.05,1.95754512688,204017884,0.376677811808,3728.49415352,3504.00584648,1.02898078106,-4945,-41785,-129284,4140,40865,129222,10,15,67,,,,,,,,,,,,,,,0.00646635207187,-0.0017417677643,0.016821319161,0.0250294389972,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2026-02-24T00:00:00.000+09:00",3740,3765,3680,3735,64371,0,0.0163265306122,0.0625889046942,60.4235135325,3661.66245134,3641.23832758,20.4241237628,0.992223263861,19.431900499,3627.25,3664.3,71.2119329628,0.0123529666447,0.0625879179442,0.356296750775,,,,,"2026-02-25T06:51:59.000+09:00",0,13076,0,-0.00133868808568,-0.104417670683,-0.0200803212851,0,0.00133868808568,0.0227576974565,0.0297056999104,0.0192942717572,0.00546830622833,0.000265655492332,0.005202650736,0.0190661132431,19.2979216018,"test",3683.66666667,0.0139353904624,1.02970569991,1.01393539046,58032.6,56220.55,1.1449727902,204017884,0.334768158618,3740.76101268,3513.73898732,0.974623551735,-9935,-25659,-109107,9153,24760,109403,10,15,68,,,,,,,,,,,,,,,0.0211337834347,0.0112935008116,-0.0211337834347,-0.0112935008116,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2026-02-25T00:00:00.000+09:00",3775,3775,3710,3730,45921,-0.00133868808568,0.0219178082192,0.0375521557719,59.7582647731,3672.17592036,3647.81326627,24.3626540896,5.66630942901,18.6963446606,3634,3662.8,70.7682234655,0.0115257490721,0.0665136408158,-0.381964527467,,,,,"2026-02-26T06:51:59.000+09:00",0,-8018,0,-0.0174262734584,-0.058981233244,-0.0187667560322,0,0.0107095046854,0.0174029451138,0.0264171711613,0.0183466200721,0.00653154265137,0.00151911780939,0.00501242484198,0.0189727140658,18.9588413262,"test",3684.25,0.0124177240958,1.02641717116,1.0124177241,62822.2,54373.45,0.844548212409,203971963,0.227714996933,3754.85528536,3513.14471464,0.897169224797,-27939,-25640,-130313,27761,25524,131214,13,19,71,,,,,,,,,,,,,,,0.019133482086,0.000214592274678,-0.0204721701717,-0.00155328036035,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2026-02-26T00:00:00.000+09:00",3705,3720,3665,3665,84753,-0.0174262734584,-0.00542740841248,0.00964187327824,51.7774569996,3671.07193261,3649.08635766,21.9855749543,8.93016253406,13.0554124202,3635.75,3660.1,70.3562075037,0.0121092594324,0.0668826695302,1.37154621383,,,,,"2026-02-27T06:51:58.000+09:00",0,-42191,0,0.00818553888131,-0.0450204638472,0.00136425648022,0,-0.00670241286863,0.014745308311,0.00804510761191,0.00133876123603,0.00599879262054,0.0024366064213,0.00356218619924,0.0191967824021,19.5540800404,"test",3682.91666667,-0.00486480371083,1.00804510761,0.995135196289,71452.4,54383.45,1.55843367789,203887210,0.0720136365015,3757.33433287,3514.16566713,0.620286879522,-40551,-45327,-136098,34241,38213,130009,11,18,70,,,,,,,,,,,,,,,0.0367217523086,0.0196524350998,-0.054148025767,-0.0370787085582,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2026-02-27T00:00:00.000+09:00",3645,3750,3635,3695,38502,0.00818553888131,0.0123287671233,0.0221300138313,54.7792401099,3674.75317375,3652.4873682,22.2658055468,11.5972911366,10.6685144102,3639.75,3658,73.5450498248,0.0121683992463,0.0680450897171,-0.727690435331,,,,,"2026-03-03T06:51:58.000+09:00",0,-11260,0,-0.0230040595399,-0.0690121786198,-0.0717185385656,0,-0.00545702592087,0.031377899045,0.0151796139845,0.0101148168398,0.00602592842944,0.00313864442127,0.00288728400817,0.0199039377063,18.7732013074,"test",3682.66666667,0.0033490224475,1.01517961398,1.00334902245,68178.6,54530.5,0.706063579098,203925712,0.139729142407,3763.58355765,3515.91644235,0.723081695499,-27546,-39949,-107118,21033,32591,100851,211,218,270,,,,,,,,,,,,,,,-0.0100106702266,0.00389681437529,0.0181962091079,0.00428872450602,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2026-03-03T00:00:00.000+09:00",3680,3680,3590,3610,83073,-0.0230040595399,-0.0334672021419,-0.00138312586445,46.0353785354,3664.79114702,3649.34015574,15.4509912754,12.3680311644,3.08296011106,3639.5,3653.4,75.7918319802,0.0132625581794,0.0681700279048,1.25550674327,,,,,"2026-03-04T06:51:58.000+09:00",0,-18023,0,-0.0734072022161,-0.0304709141274,-0.0650969529086,0,-0.00405953991881,0.0243572395129,-0.00810550899849,-0.0118793452674,0.00428005298488,0.00342604741395,0.000854005570929,0.0209949673075,19.518938073,"test",3680.66666667,-0.0191994203949,0.991894491002,0.980800579605,63324,54901.8,1.51311978842,203842639,0.0631281670182,3763.55240828,3515.44759172,0.381098640449,24166,3471,-67334,-37315,-15931,55323,209,218,268,,,,,,,,,,,,,,,-0.0724232198881,-0.0461778366505,0.0494191603482,0.0231737771106,,,0,1,-1
"053280","예스24","KOSDAQ","KRW","1d","2026-03-04T00:00:00.000+09:00",3580,3600,3330,3345,204165,-0.0734072022161,-0.104417670683,-0.082304526749,29.972536235,3615.59250902,3626.7964405,-11.2039314873,7.65363863403,-18.8575701214,3624.5,3643.6,90.3781296959,0.0206239337924,0.0984449377481,3.58748877936,,,,,"2026-03-05T06:51:58.000+09:00",0,-37930,0,0.0493273542601,0.0448430493274,0.0284005979073,1,-0.00831024930748,0.0747922437673,-0.0771140847013,-0.0819519156878,-0.00334945634898,0.00228808329866,-0.00563753964764,0.0270188728538,20.3419057435,"test",3674,-0.0895481763745,0.922885915299,0.910451823625,91282.8,62563.55,3.26332185434,203638474,-0.148471434246,3802.90683843,3446.09316157,-0.283321991616,55332,19940,-52679,-61204,-32144,40654,209,217,267,,,,,,,,,,,,,,,-0.120576804543,-0.139984178606,0.0471696023268,0.0665769763899,,,0,1,1
"053280","예스24","KOSDAQ","KRW","1d","2026-03-05T00:00:00.000+09:00",3400,3540,3400,3510,72375,0.0493273542601,-0.058981233244,-0.0277008310249,43.2501033572,3599.34750763,3618.14485232,-18.7973446891,2.36344196941,-21.1607866585,3619.5,3637.3,97.8511204319,0.0236152069905,0.102349433843,0.198955980782,,,,,"2026-03-06T06:51:58.000+09:00",0,17137,0,-0.002849002849,0.00569800569801,-0.031339031339,1,0.01644245142,0.0418535127055,-0.0302527973477,-0.0349984878894,-0.00535536885728,0.000673345290431,-0.00602871414771,0.0278778120889,19.3529875353,"test",3669.33333333,-0.0434229651163,0.969747202652,0.956577034884,96573.6,64650.35,1.11948349854,203710849,-0.064008934213,3804.7268879,3434.2731121,0.204416563807,68603,56593,-20180,-71205,-66375,11260,9,214,267,,,,,,,,,,,,,,,0.0962709628274,0.141010179469,-0.0469436085673,-0.0916828252093,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2026-03-06T00:00:00.000+09:00",3505,3530,3380,3500,51231,-0.002849002849,-0.0450204638472,-0.00568181818182,42.7214189325,3584.06327569,3609.39338178,-25.33010609,-3.17526764246,-22.1548384475,3618.5,3630.7,101.576040401,0.0229839284208,0.103670575315,-0.309416028536,,,,,"2026-03-09T06:51:57.000+09:00",0,823,0,-0.0171428571429,0.0114285714286,-0.0171428571429,1,-0.0014245014245,0.042735042735,-0.0327483763991,-0.0359985677693,-0.00723717316856,-0.000907219326418,-0.00632995384214,0.0290217258289,19.0046183496,"test",3663.41666667,-0.0446077204795,0.967251623601,0.95539227952,89869.2,63227.05,0.810270287796,203659618,-0.0429389003599,3806.06598839,3430.93401161,0.184111173304,66573,110595,28533,-66201,-116373,-40583,9,216,268,,,,,,,,,,,,,,,0.000173713712638,0.0342705636818,-0.00302271656164,-0.0371195665308,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2026-03-09T00:00:00.000+09:00",3500,3500,3385,3440,80011,-0.0171428571429,-0.0690121786198,-0.0254957507082,39.594075963,3561.89969481,3596.84572387,-34.9460290555,-9.52941992506,-25.4166091304,3614,3623.2,102.534894658,0.0232706048449,0.11055055992,0.371957009728,,,,,"2026-03-10T06:51:57.000+09:00",0,-669,0,0.0174418604651,0.0392441860465,-0.00581395348837,1,0,0.0328571428571,-0.0481460985058,-0.0505630381983,-0.0101587293766,-0.00277018021077,-0.00738854916581,0.0298066554239,19.4331461582,"test",3656.08333333,-0.0591024092266,0.951853901494,0.940897590773,98171,65871.7,1.21464908299,203579607,-0.122531375386,3813.76486178,3414.23513822,0.0644879723744,38172,85658,9806,-38034,-91211,-20162,11,17,270,,,,,,,,,,,,,,,-0.0596253807161,-0.0453722708653,0.0424825235733,0.0282294137224,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2026-03-10T00:00:00.000+09:00",3500,3530,3465,3500,23888,0.0174418604651,-0.0304709141274,-0.023709902371,44.0081474607,3552.37666484,3589.67196654,-37.295301703,-15.0825962807,-22.2127054224,3609.75,3616.3,101.63954504,0.0233404001213,0.113904799207,-1.05512393908,,,,,"2026-03-11T06:51:57.000+09:00",0,-11949,0,-0.00142857142857,0.02,-0.0242857142857,1,0.0174418604651,0.0188953488372,-0.0304037675739,-0.0321599424826,-0.0106558004866,-0.00430931322304,-0.00634648726353,0.0290398700113,18.2416497792,"test",3650.25,-0.0411615642764,0.969596232426,0.958838435724,86334,64865.05,0.368272282223,203603495,-0.139952100553,3815.33392447,3404.16607553,0.23307737878,17217,49644,-20400,-19184,-48244,11316,11,16,267,,,,,,,,,,,,,,,0.0534514372976,0.0321152520231,-0.0360095768325,-0.014673391558,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2026-03-11T00:00:00.000+09:00",3500,3530,3480,3495,52314,-0.00142857142857,0.0448430493274,-0.0291666666667,43.7214277143,3543.54948563,3582.65922828,-39.1097426468,-19.8880255539,-19.2217170929,3604.5,3609.3,97.9510061083,0.0233110423002,0.117401504561,-0.292181735747,,,,,"2026-03-12T06:51:56.000+09:00",0,10158,0,0.0100143061516,0.0271816881259,-0.0128755364807,1,0,0.0142857142857,-0.0303786933,-0.0316681905079,-0.0111901981822,-0.00569042218995,-0.00549977599225,0.0280260389437,19.0241079608,"test",3645.08333333,-0.0411741844036,0.9696213067,0.958825815596,55963.8,63660.35,0.821767395247,203551181,-0.243701142077,3816.0868616,3392.9131384,0.241241022306,-14775,40488,-16875,17031,-38138,8789,-87,-80,170,,,,,,,,,,,,,,,0.0139826012772,-0.000747134519373,-0.0154111727057,-0.000681436909199,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2026-03-12T00:00:00.000+09:00",3490,3540,3480,3530,24915,0.0100143061516,0.00569800569801,-0.0112044817927,46.3561056743,3541.46494938,3578.7585447,-37.2935953219,-23.3691395075,-13.9244558144,3602.5,3603.6,95.2402199577,0.023373315992,0.118584368429,-0.954481557685,,,,,"2026-03-13T06:51:41.000+09:00",0,2447,0,0.0028328611898,0.0184135977337,-0.0212464589235,1,-0.00143061516452,0.0171673819742,-0.0201249132547,-0.020424020424,-0.0105647578815,-0.00662015283498,-0.00394460504657,0.0269802322826,18.292278472,"test",3640.5,-0.0303529734927,0.979875086745,0.969647026507,46471.8,62666,0.397584016851,203576096,-0.191942201513,3816.10009363,3388.89990637,0.330290336566,13787,30842,10497,-12002,-32008,-19583,-87,-79,171,,,,,,,,,,,,,,,-0.00475940070767,0.0101774231855,0.0147737068593,-0.00016311703388,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2026-03-13T00:00:00.000+09:00",3520,3550,3485,3540,37588,0.0028328611898,0.0114285714286,-0.0166666666667,47.1178516978,3541.23957255,3575.88754139,-34.6479688386,-25.6249053737,-9.02306346486,3599.5,3598.3,93.0802042464,0.0233011975896,0.119646963922,-0.628138839703,,,,,"2026-03-16T06:51:43.000+09:00",0,13802,0,0.00988700564972,0.0296610169492,-0.0296610169492,1,-0.0028328611898,0.0184135977337,-0.0165300736213,-0.016202095434,-0.0097875618188,-0.00723867383438,-0.00254888798442,0.0262938430075,18.7063221431,"test",3636.16666667,-0.0264472658936,0.983469926379,0.973552734106,43743.2,62494.9,0.601457078898,203613684,-0.195205528771,3814.83462332,3384.16537668,0.361842932913,2103,-14826,13062,-2667,15290,-23480,-87,-80,171,,,,,,,,,,,,,,,-0.0171960775534,0.00397074190178,0.0200289387432,-0.00113788071197,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2026-03-16T00:00:00.000+09:00",3550,3595,3530,3575,28949,0.00988700564972,0.0392441860465,-0.00832177531207,49.8044799846,3546.43348447,3575.82179759,-29.388313117,-26.3775869224,-3.01072619465,3598,3594.1,91.0744753717,0.0234101608899,0.119832291297,-0.815867832184,,,,,"2026-03-17T06:51:41.000+09:00",0,8694,0,-0.0013986013986,0.00559440559441,-0.0461538461538,1,0.00282485875706,0.0183615819209,-0.00639244024458,-0.00531426504549,-0.00822050716559,-0.00737834599227,-0.000842161173327,0.0254753777263,18.4550114049,"test",3632.41666667,-0.0158067402326,0.993607559755,0.984193259767,33530.8,61706.9,0.469137162943,203642633,-0.210468359292,3813.57829204,3382.42170796,0.446655111277,-2498,-182,11540,703,599,-24092,10,-81,171,,,,,,,,,,,,,,,0.0114101078138,-0.0127237718568,-0.00152310216405,0.0226107775065,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2026-03-17T00:00:00.000+09:00",3575,3635,3565,3570,33810,-0.0013986013986,0.02,-0.0338294993234,49.4182266044,3550.05910224,3575.39055332,-25.3314510774,-26.1683597534,0.836908675953,3591.75,3591.1,89.5691557023,0.0226906606603,0.117586109974,-0.634105707304,,,,,"2026-03-18T06:51:53.000+09:00",0,-6003,0,0.00560224089636,0.0182072829132,-0.0364145658263,1,0,0.0195804195804,-0.0060555439549,-0.00587563699145,-0.0070956445595,-0.00733007276005,0.000234428200547,0.0250893993564,18.6088327788,"test",3627.91666667,-0.0159641667624,0.993944456045,0.984035833238,35515.2,59405.15,0.569142574339,203608823,-0.314284199266,3802.91995525,3380.58004475,0.448501196644,-28327,-14702,-3372,26407,13583,-9727,4,-86,163,,,,,,,,,,,,,,,0.0163301710857,-0.00118598951058,-0.0177287724843,-0.00021261188802,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2026-03-18T00:00:00.000+09:00",3570,3605,3570,3590,32343,0.00560224089636,0.0271816881259,-0.0231292517007,51.0534265058,3556.20385574,3576.47273456,-20.2688788119,-24.9884635651,4.71958475317,3587.5,3588.9,85.6713588664,0.0227216236742,0.11578518319,-0.663292004186,,,,,"2026-03-19T06:51:52.000+09:00",0,7124,0,0.00139275766017,0.0194986072423,-0.0376044568245,1,0,0.00980392156863,0.000696864111498,0.000306500599069,-0.00564592724565,-0.00696057480921,0.00131464756356,0.0238638882636,18.5700603833,"test",3623.83333333,-0.00933633813181,1.00069686411,0.990663661868,31521,59200.05,0.546333998029,203641166,-0.257275120545,3795.18967235,3379.81032765,0.506018594887,-25070,-25121,9648,24956,23215,-22307,7,14,166,,,,,,,,,,,,,,,0.0504478342269,0.0241349587489,-0.0448455933305,-0.0185327178526,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2026-03-19T00:00:00.000+09:00",3555,3620,3555,3595,24612,0.00139275766017,0.0184135977337,-0.0150684931507,51.47576454,3562.17249332,3577.84512459,-15.672631267,-23.1252971055,7.45266583847,3584.75,3587.2,84.1948332331,0.0226854633286,0.114794114407,-0.859977748551,,,,,"2026-03-20T06:51:52.000+09:00",0,5677,0,0.0139082058414,0.0180806675939,-0.0208623087622,1,-0.00974930362117,0.0181058495822,0.00285933468164,0.00217439785905,-0.00435956363477,-0.00643262784575,0.00207306421098,0.0234199814278,18.2982886893,"test",3620,-0.00690607734807,1.00285933468,0.993093922652,31460.4,59332,0.414818310524,203665778,-0.217445054945,3790.50410081,3378.99589919,0.524908373538,-14356,-28325,33470,16506,29107,-43752,7,13,167,,,,,,,,,,,,,,,-0.0273095663651,-0.017949466669,0.0287023240252,0.0193422243291,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2026-03-20T00:00:00.000+09:00",3595,3655,3575,3645,41996,0.0139082058414,0.0296610169492,-0.010854816825,55.60140876,3574.91518666,3582.8195598,-7.90437314756,-20.0811123139,12.1767391663,3582.75,3586.9,83.8952022879,0.0228007134718,0.113080934002,-0.429973541424,,,,,"2026-03-23T06:51:52.000+09:00",0,15459,0,-0.0137174211248,0.00685871056241,-0.0219478737997,1,0,0.0222531293463,0.0173749214988,0.0161978309961,-0.00216855230386,-0.00550922148529,0.00334066918143,0.0230165164027,18.8464413056,"test",3616.91666667,0.00776444024607,1.0173749215,1.00776444025,32342,59351.7,0.707578721418,203707774,-0.217040960916,3785.32035815,3380.17964185,0.653650318263,-7142,-23947,26495,9781,26031,-36839,12,13,167,,,,,,,,,,,,,,,0.00311978373201,0.015776401861,0.0107884221094,-0.00186819601954,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2026-03-23T00:00:00.000+09:00",3620,3640,3575,3595,47205,-0.0137174211248,0.00559440559441,-0.0150684931507,50.9374475067,3578.00515794,3583.72181463,-5.71665669333,-17.2082211898,11.4915644964,3580,3585.5,82.9026878387,0.0229043099184,0.11191326054,-0.290873539748,,,,,"2026-03-24T06:51:51.000+09:00",0,6149,0,0.0111265646732,-0.0458970792768,-0.0111265646732,0,-0.00685871056241,0.0178326474623,0.00418994413408,0.00264956073072,-0.00159016876032,-0.00478670964945,0.00319654088913,0.0230605529454,18.9495543742,"test",3613.25,-0.00505085449388,1.00418994413,0.994949145506,35993.2,58968.4,0.800513495364,203660569,-0.211951655463,3780.32473637,3379.67526363,0.537439210634,-4562,-27185,18342,6710,29222,-28799,9,13,167,,,,,,,,,,,,,,,-0.0649432643742,-0.0556426062401,0.0512258432493,0.0419251851153,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2026-03-24T00:00:00.000+09:00",3660,3675,3620,3635,44377,0.0111265646732,0.0182072829132,-0.0267737617135,54.2441167226,3586.77359518,3587.52019874,-0.74660355463,-13.9158976627,13.1692941081,3575,3585.6,82.6953529931,0.022421285174,0.105895463019,-0.293579021644,,,,,"2026-03-25T06:51:51.000+09:00",0,7285,0,0.00687757909216,-0.0715268225585,-0.0288858321871,0,0.0180806675939,0.0152990264256,0.0167832167832,0.0137773315484,-0.000205392999898,-0.00382830747256,0.00362291447266,0.0227497532306,18.8988409924,"test",3609.75,0.00699494424822,1.01678321678,1.00699494425,38106.6,55819.95,0.795002503585,203704946,-0.280310175842,3764.28814015,3385.71185985,0.65848853487,-28127,-28125,10288,28010,30710,-19882,9,18,166,,,,,,,,,,,,,,,0.0274097026315,0.0223814603105,-0.0162831379583,-0.0112548956374,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2026-03-25T00:00:00.000+09:00",3635,3680,3635,3660,44960,0.00687757909216,0.0194986072423,-0.0200803212851,56.2296857026,3598.03919592,3592.8890729,5.15012301905,-10.1026935264,15.2528165454,3571.25,3586.3,80.0028277793,0.0224881559396,0.100335311293,-0.253612924574,,,,,"2026-03-26T06:51:51.000+09:00",0,24128,0,0,-0.0601092896175,-0.0464480874317,0,0,0.0123796423659,0.0248512425621,0.0205504280177,0.0014071374369,-0.0027602987777,0.0041674362146,0.0218586961146,18.918746917,"test",3606.66666667,0.0147874306839,1.02485124256,1.01478743068,40630,54849.4,0.819699030436,203749906,-0.244285261097,3750.41124023,3392.08875977,0.747681920172,-36690,-35567,-260,27071,28146,-18921,12,18,169,,,,,,,,,,,,,,,0.0158968800415,0.0339830931659,-0.00901930094932,-0.0271055140738,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2026-03-26T00:00:00.000+09:00",3660,3675,3630,3660,35915,0,0.0180806675939,-0.0187667560322,56.2296857026,3607.57162732,3597.86025269,9.71137463069,-6.13987989497,15.8512545257,3567.75,3587,77.5026257951,0.0224883137162,0.0947769612056,-0.470627326825,,,,,"2026-03-27T06:51:51.000+09:00",0,1405,0,0.00273224043716,-0.0710382513661,-0.0491803278689,0,0,0.0122950819672,0.0258566323313,0.0203512684695,0.00265338104664,-0.00167756281283,0.00433094385947,0.0211755808183,18.6941287485,"test",3604.08333333,0.015514809591,1.02585663233,1.01551480959,42890.6,54349.1,0.660820510367,203749906,-0.204287651497,3736.82025167,3398.67974833,0.772815587273,-35092,-47921,11189,28718,41434,-27842,12,18,166,,,,,,,,,,,,,,,-0.0322125550095,-0.0197576646113,0.0322125550095,0.0197576646113,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2026-03-27T00:00:00.000+09:00",3660,3675,3605,3670,84086,0.00273224043716,0.00685871056241,0.00136425648022,57.0934416953,3617.17599235,3603.20393767,13.9720546725,-2.11749298147,16.089547654,3568,3588.7,76.9667239526,0.0221649844888,0.0951000451141,0.760539725148,,,,,"2026-03-30T06:51:51.000+09:00",0,21291,0,-0.0653950953678,-0.0626702997275,-0.0463215258856,0,0,0.0191256830601,0.0285874439462,0.0226544431131,0.00380709936581,-0.000576973564433,0.00438407293024,0.0209718593876,19.5475423079,"test",3601.83333333,0.018925547175,1.02858744395,1.01892554718,51308.6,54315.75,1.54809608631,203833992,-0.0489894735873,3737.65848048,3398.34151952,0.800603894687,-43666,-64649,7173,37549,58478,-16574,12,18,167,,,,,,,,,,,,,,,-0.0039538793435,0.0042845579955,0.00668611978066,-0.00155231755834,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2026-03-30T00:00:00.000+09:00",3550,3550,3400,3430,150707,-0.0653950953678,-0.0458970792768,-0.0717185385656,37.809133668,3588.37968583,3590.37401636,-1.99433053316,-2.09286049181,0.0985299586516,3554.75,3586.2,90.7548150988,0.0262787852076,0.0952565859262,2.05430777559,,,,,"2026-03-31T06:51:51.000+09:00",0,-51778,0,-0.0160349854227,-0.00291545189504,0.0218658892128,0,-0.0326975476839,0.0408719346049,-0.0350938884591,-0.043555852992,-0.000581437473223,-0.00061016340869,2.87259354669e-05,0.0264591297664,20.0634083755,"test",3595.91666667,-0.0461402980232,0.964906111541,0.953859701977,72009,59926,2.51488502486,203683285,-0.202271968761,3724.05667441,3385.44332559,0.131585699636,-31631,-62636,-4345,33077,54513,-6877,10,19,-32,,,,,,,,,,,,,,,-0.0297065383067,-0.0301880842043,-0.0356885570612,-0.0352070111636,,,0,1,0
"053280","예스24","KOSDAQ","KRW","1d","2026-03-31T00:00:00.000+09:00",3400,3430,3365,3375,44996,-0.0160349854227,-0.0715268225585,-0.0650969529086,34.8999028149,3555.55204186,3574.42038552,-18.8683436654,-5.44795712653,-13.4203865389,3543,3582.7,88.9151854489,0.0260613014881,0.104032314189,-0.296237397105,,,,,"2026-04-01T06:51:51.000+09:00",0,-15884,0,0.0192592592593,0.0118518518519,0.0385185185185,1,-0.00874635568513,0.0189504373178,-0.047417442845,-0.0579730370949,-0.00559062034531,-0.00161420951897,-0.00397641082634,0.026345240133,18.8384794858,"test",3590.16666667,-0.0599322222738,0.952582557155,0.940067777726,72132.8,58022.15,0.77549694384,203638289,-0.176096542441,3727.29324459,3358.70675541,0.0442046712632,-50231,-70025,-63208,47124,60548,56597,1365,1374,1322,,,,,,,,,,,,,,,-0.0426051200424,-0.0493744636647,0.0265701346197,0.033339478242,,,0,1,0
"053280","예스24","KOSDAQ","KRW","1d","2026-04-01T00:00:00.000+09:00",3410,3445,3410,3440,28451,0.0192592592593,-0.0601092896175,0.0284005979073,40.7065267478,3537.77480465,3564.46331993,-26.68851528,-9.69606875722,-16.9924465228,3547.75,3581,87.564100774,0.02085055626,0.0945916551236,-0.720526142563,,,,,"2026-04-02T06:51:51.000+09:00",0,3169,0,-0.0116279069767,0.00290697674419,0.015988372093,1,0.0103703703704,0.0103703703704,-0.0303713621309,-0.0393744764032,-0.00775828932558,-0.00281862463873,-0.00493966468685,0.0254546804576,18.3991653489,"test",3585.83333333,-0.040669300488,0.969628637869,0.959330699512,68831,49236.45,0.57784425969,203666740,0.0287043440378,3715.54377223,3379.95622777,0.178921337287,22805,-5154,-25354,-28821,2586,15809,13,19,-29,,,,,,,,,,,,,,,0.0843628648223,0.0606144110073,-0.065103605563,-0.0413551517481,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2026-04-02T00:00:00.000+09:00",3435,3460,3370,3400,58052,-0.0116279069767,-0.0710382513661,-0.031339031339,38.4345929766,3516.57868086,3552.28085179,-35.7021709292,-14.8972891916,-20.8048817376,3542.25,3578.6,87.7380935758,0.0179009353632,0.10118195338,0.335160802889,,,,,"2026-04-03T06:51:50.000+09:00",0,-5788,0,0.0117647058824,0.0161764705882,0.0279411764706,1,-0.00145348837209,0.0261627906977,-0.0401580916084,-0.0499077851674,-0.0105006385086,-0.0043815556446,-0.006119082864,0.02580532164,19.1006251553,"test",3581.16666667,-0.0505887280681,0.959841908392,0.949411271932,73258.4,48520.3,1.19644767242,203608688,-0.105276554349,3721.45588718,3363.04411282,0.103110137065,42340,14796,-30608,-46379,-20584,17949,12,19,-29,,,,,,,,,,,,,,,-0.044654753865,-0.0536114246806,0.0330268468882,0.0419835177039,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2026-04-03T00:00:00.000+09:00",3405,3460,3395,3440,21282,0.0117647058824,-0.0626702997275,-0.0171428571429,41.9252232537,3504.79734534,3543.96375165,-39.1664063134,-19.751112616,-19.4152936974,3539.25,3578.1,86.1139440347,0.0181247908341,0.103910396422,-0.886418065728,,,,,"2026-04-06T06:51:50.000+09:00",0,3073,0,-0.00581395348837,-0.00145348837209,0.00145348837209,0,0.00147058823529,0.0191176470588,-0.0280426644063,-0.0385959028535,-0.0113855832306,-0.00574160250464,-0.00564398072598,0.0250331232659,18.108843688,"test",3577.5,-0.0384346610762,0.971957335594,0.961565338924,60697.6,47022.85,0.452588475603,203629970,-0.0315250989678,3723.13243527,3355.36756473,0.230126480391,61790,35431,-67991,-64486,-41487,58312,-1343,19,-30,,,,,,,,,,,,,,,0.0273688634996,0.00701478690573,-0.0156041576172,0.00474991897662,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2026-04-06T00:00:00.000+09:00",3440,3470,3400,3420,16070,-0.00581395348837,-0.00291545189504,-0.00581395348837,40.6831801222,3491.7515999,3534.78125153,-43.0296516278,-24.4068204183,-18.6228312095,3538.25,3575.8,84.9629480322,0.0177755758869,0.105268453569,-0.96542897457,,,,,"2026-04-07T06:51:50.000+09:00",0,52,0,-0.00146198830409,-0.00292397660819,-0.0146198830409,0,0,0.0203488372093,-0.0334204762241,-0.0435706695005,-0.0125817694818,-0.00713649719835,-0.00544527228347,0.0248429672609,17.822105307,"test",3573.41666667,-0.0429327674261,0.966579523776,0.957067232574,33770.2,43825.8,0.366678988176,203613900,0.0391242145038,3724.48305292,3352.01694708,0.182521447869,18413,44890,-45113,-18458,-48949,35385,10,19,-30,,,,,,,,,,,,,,,0.0135811652688,-0.0153983548766,-0.0193951187572,0.00958440138824,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2026-04-07T00:00:00.000+09:00",3440,3460,3400,3415,12183,-0.00146198830409,0.0118518518519,-0.0242857142857,40.3612581046,3479.94366146,3525.90856623,-45.9649047759,-28.7184372899,-17.246467486,3534,3574.7,83.1798803156,0.0173127145143,0.109381439325,-1.06128305198,,,,,"2026-04-08T06:51:50.000+09:00",0,2743,0,0.0102489019034,0.00732064421669,-0.0146412884334,1,0.00584795321637,0.0175438596491,-0.0336728919072,-0.0446750776289,-0.0134597085727,-0.00840949847433,-0.0050502100984,0.0243572123911,17.5437296124,"test",3569.83333333,-0.0433727064756,0.966327108093,0.956627293524,27207.6,43240.55,0.281749422706,203601717,-0.00205594054655,3727.27700329,3340.72299671,0.192151683916,-522,64505,-48347,502,-67206,37635,10,-1336,-30,,,,,,,,,,,,,,,0.00815546948533,-0.0101587786551,-0.00961745778943,0.00869679035101,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2026-04-08T00:00:00.000+09:00",3455,3485,3430,3450,23294,0.0102489019034,0.00290697674419,-0.0128755364807,43.7185112366,3475.33694431,3520.28570947,-44.9487651651,-31.9645028649,-12.9842623002,3531.75,3573.4,82.2384602931,0.0174869477396,0.111031770607,-0.627035479224,,,,,"2026-04-09T06:51:50.000+09:00",0,-78,0,0.00144927536232,0.00144927536232,-0.0246376811594,1,0.0117130307467,0.0161054172767,-0.0231471650032,-0.0345329378183,-0.0130286275841,-0.00926507329417,-0.00376355428991,0.0238372348676,18.2020806181,"test",3566.91666667,-0.0327780763031,0.976852834997,0.967221923697,26176.2,41789.55,0.557412080293,203625011,0.0883354809994,3727.81822792,3335.68177208,0.291526651546,2632,15258,-50584,-2625,-15291,38656,10,16,67,,,,,,,,,,,,,,,0.0687124871241,0.0512380272588,-0.0584635852208,-0.0409891253554,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2026-04-09T00:00:00.000+09:00",3450,3455,3430,3455,19472,0.00144927536232,0.0161764705882,-0.0212464589235,44.2017511824,3472.20818365,3515.44973099,-43.2415473485,-34.2199117616,-9.02163558687,3528,3570.6,78.1499988436,0.0173286126565,0.11275907792,-0.74287420236,,,,,"2026-04-10T06:51:45.000+09:00",0,6834,0,-0.00578871201158,0.0188133140376,-0.0419681620839,1,0,0.00724637681159,-0.0206916099773,-0.0323755111186,-0.0125156432268,-0.00990446071248,-0.00261118251429,0.0226193918505,18.0243105663,"test",3564.08333333,-0.0306062802497,0.979308390023,0.96939371975,18460.2,41517.4,0.469008174886,203644483,0.0823594444739,3726.90701345,3329.09298655,0.316497169372,-5858,-3308,-64758,5907,3337,53294,9,16,66,,,,,,,,,,,,,,,-0.016063443193,-0.0127081708492,0.0175127185553,0.0141574462115,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2026-04-10T00:00:00.000+09:00",3435,3455,3425,3435,61151,-0.00578871201158,-0.00145348837209,-0.0296610169492,42.6251990203,3466.4838477,3509.49049166,-43.0066439611,-35.9772582015,-7.02938575962,3522.75,3566.7,74.7107132119,0.017337167342,0.115174982786,0.615945889835,,,,,"2026-04-13T06:51:44.000+09:00",0,11731,0,-0.00727802037846,0.037845705968,-0.0625909752547,1,-0.00578871201158,0.00868306801737,-0.0249095167128,-0.0369248885524,-0.0125201292463,-0.0104737287341,-0.00204640051226,0.0217498437298,19.1628737036,"test",3561.58333333,-0.0355413088748,0.975090483287,0.964458691125,26434,42695.55,1.43225699165,203583332,-0.0355446879124,3725.6163353,3319.8836647,0.283724589227,-2694,21,-53144,2754,34,43056,9,16,66,,,,,,,,,,,,,,,0.0139944375313,0.0163847583643,-0.0197831495428,-0.0221734703759,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2026-04-13T00:00:00.000+09:00",3430,3455,3400,3410,28204,-0.00727802037846,-0.00292397660819,-0.0461538461538,40.6723750428,3457.79402498,3502.12082561,-44.3268006353,-37.6471666883,-6.67963394703,3514.5,3562.6,73.3028051253,0.0171838644405,0.117838925076,-0.482126552689,,,,,"2026-04-14T06:51:54.000+09:00",0,569,0,0.00879765395894,0.0425219941349,-0.074780058651,1,-0.00145560407569,0.0160116448326,-0.0297339593114,-0.0428338853646,-0.0129990617699,-0.0110402248353,-0.00195883693461,0.0214964237904,18.3816866715,"test",3559.16666667,-0.0419105595879,0.970266040689,0.958089440412,28860.8,42658.3,0.66116089952,203555128,-0.102565034237,3721.57245109,3307.42754891,0.24767285689,-9445,-12600,-57531,9479,12646,47432,10,16,67,,,,,,,,,,,,,,,-0.00857673920056,0.00567833728043,0.00129871882211,-0.0129563576589,,,0,0,1
"053280","예스24","KOSDAQ","KRW","1d","2026-04-14T00:00:00.000+09:00",3410,3470,3405,3440,96104,0.00879765395894,0.00732064421669,-0.0364145658263,43.9885643376,3455.05648267,3497.51928297,-42.4628003016,-38.6102934109,-3.85250689063,3508,3559.1,72.7097476164,0.0173507491314,0.118503830781,1.56976188885,,,,,"2026-04-15T06:51:54.000+09:00",0,41296,0,0.00436046511628,0.0261627906977,-0.0552325581395,1,0,0.0190615835777,-0.0193842645382,-0.0334635160574,-0.012343837297,-0.0112239225032,-0.00111991479379,0.0211365545396,19.6164129708,"test",3557.33333333,-0.0329835082459,0.980615735462,0.967016491754,45645,45773,2.09957835405,203651232,0.0463253446355,3715.85571919,3300.14428081,0.336424996471,-18473,-21259,-54904,18418,21253,45305,10,16,72,,,,,,,,,,,,,,,0.0273954915281,0.0200392784405,-0.0185978375692,-0.0112416244816,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2026-04-15T00:00:00.000+09:00",3455,3470,3435,3455,92546,0.00436046511628,0.00144927536232,-0.0376044568245,45.6251367123,3455.04779303,3494.36970646,-39.321913427,-38.7526174141,-0.569296012821,3501.25,3555.3,70.0161942152,0.0173267199033,0.117398460678,1.30805589697,,,,,"2026-04-16T06:51:54.000+09:00",0,27190,0,0.0188133140376,0.0101302460203,-0.068017366136,1,0.00436046511628,0.0101744186047,-0.0132095680114,-0.0282114026946,-0.0113811616286,-0.0112163870953,-0.000164774533378,0.0202651792229,19.5830388365,"test",3556.16666667,-0.0284482354595,0.986790431989,0.97155176454,59495.4,48783.15,1.89708946634,203743778,0.105171560262,3706.77068022,3295.72931978,0.387480909587,-18868,-21479,-46942,19041,21700,37141,3,9,62,,,,,,,,,,,,,,,0.0207180260567,0.0272310764075,-0.0163575609404,-0.0228706112912,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2026-04-16T00:00:00.000+09:00",3460,3555,3460,3520,93218,0.0188133140376,0.0188133140376,-0.0208623087622,52.1496802928,3465.04044026,3496.26824672,-31.2278064634,-37.247655224,6.01984876062,3497.5,3553.5,72.1578946284,0.017891971465,0.115072877765,1.19517094566,,,,,"2026-04-17T06:51:53.000+09:00",0,30277,0,0.0127840909091,-0.0113636363636,-0.100852272727,0,0.00144717800289,0.027496382055,0.00643316654753,-0.00942732517237,-0.00887153592709,-0.0105817202341,0.001710184307,0.0204994018831,19.6089123867,"test",3556.16666667,-0.0101701270094,1.00643316655,0.989829872991,74244.6,52213.45,1.7853254286,203836996,0.163959669396,3698.73369499,3296.26630501,0.555905150479,-53465,-60207,-96640,53482,60221,84408,3,10,63,,,,,,,,,,,,,,,0.0221066127764,0.00914589172444,-0.00329329873877,0.00966742231318,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2026-04-17T00:00:00.000+09:00",3545,3565,3515,3565,55928,0.0127840909091,0.037845705968,-0.0219478737997,56.0789223691,3480.41883406,3501.3594877,-20.9406536404,-33.9862549073,13.0456012668,3493.5,3554.4,70.5751878692,0.0178471087294,0.110107596856,0.0881530199051,,,,,"2026-04-20T06:51:53.000+09:00",0,7453,0,-0.00280504908836,-0.0182328190743,-0.12762973352,0,0.00710227272727,0.0142045454545,0.0204665807929,0.00298221922125,-0.00587395614038,-0.00953331133444,0.00365935519406,0.0197966866393,19.1107397661,"test",3557.83333333,0.00201433456692,1.02046658079,1.00201433457,73200,52910.05,1.05703925814,203892924,0.174966759623,3685.83044481,3301.16955519,0.685878008215,-67929,-86494,-115691,67902,86401,103426,3,10,63,,,,,,,,,,,,,,,-0.00548180628167,0.00607926257771,0.0182658971908,0.00670482833138,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2026-04-20T00:00:00.000+09:00",3560,3605,3525,3555,72789,-0.00280504908836,0.0425219941349,-0.0111265646732,54.9981256914,3491.89285959,3505.33285899,-13.439999393,-29.8770038044,16.4370044114,3491.5,3554.9,71.2483887357,0.0176135760826,0.108187127909,0.539507590286,,,,,"2026-04-21T06:51:53.000+09:00",0,-3286,0,-0.0070323488045,-0.014064697609,-0.136427566807,0,-0.00140252454418,0.0224403927069,0.0181870256337,2.81301865031e-05,-0.00378059054655,-0.00840422047944,0.0046236299329,0.0200417408539,19.37143047,"test",3558.16666667,-0.000889971427233,1.01818702563,0.999110028573,82117,54189.25,1.34323689662,203820135,0.147230308594,3680.36767855,3302.63232145,0.668107112049,-97874,-109908,-140254,97567,109788,127998,10,9,63,,,,,,,,,,,,,,,0.00438797658884,0.00411097056511,-0.0071930256772,-0.00691601965347,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2026-04-21T00:00:00.000+09:00",3565,3570,3500,3530,39724,-0.0070323488045,0.0261627906977,-0.0288858321871,52.2851411547,3497.75549658,3507.16005462,-9.4045580379,-25.7825146511,16.3779566132,3486.25,3553.8,71.1592181117,0.0174634123852,0.102203643315,-0.411865174493,,,,,"2026-04-22T06:51:53.000+09:00",0,-4649,0,-0.0113314447592,-0.0070821529745,-0.130311614731,0,0.0028129395218,0.0196905766526,0.0125493008247,-0.00669705667173,-0.00266418074728,-0.00730382851306,0.00463964776578,0.0201584187285,18.7587639751,"test",3559.16666667,-0.00819480215406,1.01254930082,0.991805197846,70841,53956.6,0.736221333442,203780411,0.0699312039676,3664.40372575,3308.09627425,0.62278721597,-63758,-105492,-132271,63557,105360,119955,9,9,63,,,,,,,,,,,,,,,0.0272354958684,0.00355790100864,-0.0342678446729,-0.0105902498131,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2026-04-22T00:00:00.000+09:00",3530,3535,3455,3490,69522,-0.0113314447592,0.0101302460203,-0.0464480874317,48.1891991033,3496.56234326,3505.88893946,-9.32659620088,-22.4913309611,13.1647347602,3477.75,3551.6,71.7907025323,0.017487595488,0.0916799900249,0.413760256993,,,,,"2026-04-23T06:51:53.000+09:00",0,-21147,0,-0.00286532951289,0.00143266475645,-0.114613180516,1,0,0.0226628895184,0.00352239235138,-0.0173442955288,-0.00267237713492,-0.0064445074387,0.00377213030378,0.0205704018717,19.3070555475,"test",3558.75,-0.0193185809624,1.00352239235,0.980681419038,66236.2,55184.7,1.25980570702,203710889,-0.035351283961,3637.17004265,3318.32995735,0.538420514121,-34418,-102044,-113419,34383,101743,110738,12,19,63,,,,,,,,,,,,,,,0.00461143278438,0.00177264361382,-0.0159428775436,-0.013104088373,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2026-04-23T00:00:00.000+09:00",3500,3505,3465,3480,28485,-0.00286532951289,-0.0113636363636,-0.0491803278689,47.1938271297,3494.01429045,3503.97124024,-9.95694979067,-19.984454727,10.0275049363,3468.75,3549.8,69.5199380657,0.0174805735606,0.0783141913834,-0.754502107549,,,,,"2026-04-24T06:51:53.000+09:00",0,-5329,0,0.00574712643678,0.00431034482759,-0.117816091954,1,0.00286532951289,0.0114613180516,0.00324324324324,-0.0196630796101,-0.00286119246858,-0.00574265940431,0.00288146693572,0.0199769936971,18.4119204948,"test",3556.83333333,-0.0216016119207,1.00324324324,0.978398388079,53289.6,54813.2,0.519674093102,203682404,-0.0615745842242,3604.57617568,3332.92382432,0.541413225189,344,-56099,-104818,-187,56119,99093,13,19,64,,,,,,,,,,,,,,,0.00901848415299,-0.00576571389867,-0.0118838136659,0.00290038438578,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2026-04-24T00:00:00.000+09:00",3485,3510,3480,3500,32713,0.00574712643678,-0.0182328190743,-0.0463215258856,49.4430438219,3494.93516884,3503.6770743,-8.74190545457,-17.7359448725,8.99403941793,3460.25,3547.8,66.6970853468,0.0175367566342,0.0585308804378,-0.565567858526,,,,,"2026-04-27T06:51:53.000+09:00",0,8507,0,0.00142857142857,-0.0157142857143,-0.138571428571,0,0.0014367816092,0.00862068965517,0.0114876092768,-0.0134731382829,-0.00249768727274,-0.00506741282072,0.00256972554798,0.0190563100991,18.5560460876,"test",3554.66666667,-0.0153788447112,1.01148760928,0.984621155289,48646.6,52244.55,0.626151435891,203715117,-0.113767847555,3561.51573952,3358.98426048,0.696265786383,28677,-8886,-59928,-28435,9023,53971,14,20,65,,,,,,,,,,,,,,,-2.77957506475e-05,0.0251466818813,0.00577492218743,-0.0193995554445,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2026-04-27T00:00:00.000+09:00",3500,3520,3485,3505,19026,0.00142857142857,-0.014064697609,0.0218658892128,50.0162359985,3496.4836044,3503.77506879,-7.29146438835,-15.6470487757,8.35558438733,3464,3545.8,64.433007822,0.00987024966103,0.0589254079546,-0.992811668295,,,,,"2026-04-28T06:51:53.000+09:00",0,4492,0,0,-0.0385164051355,-0.134094151213,0,0,0.01,0.0118360277136,-0.0115065711546,-0.00208030367713,-0.00446420792459,0.00238390424745,0.0183831691361,18.0155075582,"test",3552.83333333,-0.0134634329408,1.01183602771,0.986536567059,37894,45660.5,0.416684004774,203734143,0.0556914619857,3566.05880658,3361.94119342,0.700864586678,28162,23992,-53626,-30556,-26380,47105,13,22,66,,,,,,,,,,,,,,,0.0215268630234,0.0185572833599,-0.0200982915948,-0.0171287119313,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2026-04-28T00:00:00.000+09:00",3485,3580,3485,3505,37628,0,-0.0070821529745,0.0385185185185,50.0162359985,3497.79381911,3503.86580444,-6.07198532633,-13.7320360858,7.66005075947,3470.5,3542,66.6163644061,0.0090614536815,0.0546682375426,-0.28507537971,,,,,"2026-04-29T06:51:53.000+09:00",0,4970,0,-0.00285306704708,-0.0399429386591,-0.151212553495,0,-0.00570613409415,0.0271041369472,0.00994093070163,-0.0104460756635,-0.00173237812449,-0.00391784196457,0.00218546384008,0.0190060954083,18.6974495401,"test",3551,-0.0129540974373,1.0099409307,0.987045902563,37474.8,45292.1,0.830785059646,203734143,0.105817570835,3565.3630592,3375.6369408,0.681841068022,15160,22819,-39427,-18106,-25544,33863,-7,3,-1308,,,,,,,,,,,,,,,0.00392893153924,-0.0086447340521,-0.00392893153924,0.0086447340521,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2026-04-29T00:00:00.000+09:00",3505,3515,3480,3495,24400,-0.00285306704708,0.00143266475645,0.015988372093,48.7346247112,3497.36400079,3503.20907818,-5.84507739654,-12.154644348,6.30956695141,3473.25,3538.4,64.3580526628,0.00818667546007,0.0543320435706,-0.76555722394,,,,,"2026-04-30T06:51:53.000+09:00",0,4139,0,0,-0.0371959942775,-0.174535050072,0,0,0.00998573466476,0.00626214640466,-0.0122654307031,-0.00167241127226,-0.00347772370471,0.00180531243245,0.0184143212197,18.2614270777,"test",3548.5,-0.0150767930111,1.0062621464,0.984923206989,28450.4,45089.55,0.54114534299,203709743,0.0476862155422,3567.60438517,3378.89561483,0.615256964273,-10351,15181,-93084,7391,-17969,90183,-3,5,49,,,,,,,,,,,,,,,0.0075108944108,0.00385001398509,-0.0103639614579,-0.00670308103217,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2026-04-30T00:00:00.000+09:00",3500,3545,3490,3495,14356,0,0.00431034482759,0.0279411764706,48.7346247112,3497.00030836,3502.60099832,-5.60068995984,-10.8438534703,5.24316351049,3478,3535.3,63.6896203298,0.0076786594927,0.0508970019859,-1.03256738288,,,,,"2026-05-04T06:51:53.000+09:00",0,-2928,0,-0.0143061516452,-0.0529327610873,-0.167381974249,0,0.00143061516452,0.0157367668097,0.00488786658999,-0.0113993154753,-0.00160248639767,-0.0031026762433,0.00150018984563,0.0182230673333,17.7310119269,"test",3546.58333333,-0.0145445146737,1.00488786659,0.985455485326,25624.6,42904.75,0.334601646671,203709743,0.117766680845,3566.50988645,3389.49011355,0.596034469601,-17952,5696,-113918,17413,-8780,110897,-4,5,50,,,,,,,,,,,,,,,-0.0137545023838,-0.0228721747824,0.0137545023838,0.0228721747824,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2026-05-04T00:00:00.000+09:00",3495,3520,3430,3445,79892,-0.0143061516452,-0.0157142857143,0.00145348837209,42.4300191981,3489.00026092,3498.3342577,-9.3339967834,-10.5418821329,1.20788534954,3478.25,3530.5,65.5689331634,0.00801540979816,0.0506613783845,1.20343581851,,,,,"2026-05-06T06:51:53.000+09:00",0,-41948,0,-0.021770682148,-0.0653120464441,-0.161103047896,0,0,0.0257510729614,-0.00955940487314,-0.0242175329273,-0.00270943302856,-0.00306005286878,0.000350619840215,0.0190330720358,19.4331101887,"test",3545.33333333,-0.0283001128244,0.990440595127,0.971699887176,35060.4,45835.25,1.74302529167,203629851,-0.000129812753285,3566.35646968,3390.14353032,0.311307840845,-13461,-19319,-114678,13029,15920,111378,16,5,51,,,,,,,,,,,,,,,0.0512390757812,0.0179393634419,-0.0655452274264,-0.0322455150871,,,0,1,-1
"053280","예스24","KOSDAQ","KRW","1d","2026-05-06T00:00:00.000+09:00",3445,3450,3355,3370,101829,-0.021770682148,-0.0385164051355,-0.0146198830409,35.0958349955,3470.69252847,3488.82801639,-18.1354879211,-12.0606032906,-6.07488463056,3475.75,3524.9,67.6711522231,0.00926203500221,0.0557967507176,1.72838523236,,,,,"2026-05-07T06:51:53.000+09:00",0,-44959,0,-0.00148367952522,-0.0637982195846,-0.132047477745,0,0,0.0275761973875,-0.0304250881105,-0.0439445090641,-0.0053814504217,-0.00357881403281,-0.00180263638889,0.0200804606003,19.6537182411,"test",3542.66666667,-0.0487391795258,0.96957491189,0.951260820474,51621,50123.2,2.03157420117,203528022,-0.0856669167172,3572.71777815,3378.78222185,-0.0452842274717,-6040,-19021,-117537,6171,18758,114812,12,4,51,,,,,,,,,,,,,,,0.0645193376378,-0.00294132186465,-0.0862900197858,-0.0188293602834,,,0,1,-1
"053280","예스24","KOSDAQ","KRW","1d","2026-05-07T00:00:00.000+09:00",3370,3395,3360,3365,55190,-0.00148367952522,-0.0399429386591,-0.0146412884334,34.6656342488,3454.43213947,3479.65557073,-25.2234312579,-14.693168884,-10.5302623738,3473.25,3517.5,65.3374984929,0.00926212623498,0.060647592273,0.101869594056,,,,,"2026-05-08T06:51:52.000+09:00",0,-2967,0,0,-0.0341753343239,-0.172362555721,0,0,0.0103857566766,-0.0311667746347,-0.043354655295,-0.00749581909595,-0.00436646920774,-0.00312934988821,0.0194167900425,19.0397203039,"test",3539,-0.0491664311953,0.968833225365,0.950833568805,55133.4,52273.55,1.0557920784,203472832,-0.123279364038,3578.57212493,3367.92787507,-0.0138996201929,38662,29198,-74734,-39495,-30169,70900,16,28,56,,,,,,,,,,,,,,,0.0142852113058,-0.00908136873332,-0.015768890831,0.0075976892081,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2026-05-08T00:00:00.000+09:00",3370,3380,3360,3365,22551,0,-0.0371959942775,-0.0246376811594,34.6656342488,3440.67334879,3471.16256549,-30.4892167068,-17.8523784486,-12.6368382582,3469,3510.1,62.0991057434,0.00891968881162,0.0663791892286,-1.03551481888,,,,,"2026-05-11T06:51:52.000+09:00",0,3053,0,-0.0163447251114,-0.0430906389302,-0.160475482912,0,0.00148588410104,0.00594353640416,-0.0299798212741,-0.0413378536224,-0.00906068847156,-0.0053053130605,-0.00375537541105,0.0184544147826,18.1447179451,"test",3535.08333333,-0.0481129629193,0.970020178726,0.951887037081,54763.6,52236.4,0.431710454779,203472832,-0.145663751713,3584.13470372,3353.86529628,0.0483551151717,83599,74631,-33711,-88159,-79630,25844,13,21,54,,,,,,,,,,,,,,,0.00106140813479,0.00712153304758,-0.00106140813479,-0.00712153304758,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2026-05-11T00:00:00.000+09:00",3355,3365,3280,3310,128360,-0.0163447251114,-0.0529327610873,-0.0419681620839,29.9777519974,3420.56975666,3459.22459768,-38.6548410134,-22.0128709616,-16.6419700519,3461.75,3501.7,63.7348839046,0.00948021958703,0.0776472770336,2.20416998805,,,,,"2026-05-12T06:51:52.000+09:00",0,-49515,0,-0.0271903323263,-0.0438066465257,-0.148036253776,0,-0.00297176820208,0.0252600297177,-0.0438362100094,-0.0547448382214,-0.0116781997019,-0.00665041418778,-0.00502778551416,0.0192552519349,19.8672975659,"test",3530.75,-0.0625221270268,0.956163789991,0.937477872973,77564.4,57680.8,2.22535054992,203344472,-0.260061406915,3596.14773064,3327.35226936,-0.0645556635604,83732,82663,-27947,-88856,-87511,20049,13,21,55,,,,,,,,,,,,,,,0.0432435316084,-0.000314642466797,-0.0595882567199,-0.0160300826446,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2026-05-12T00:00:00.000+09:00",3310,3320,3200,3220,131758,-0.0271903323263,-0.0653120464441,-0.0625909752547,24.2086027806,3389.71287102,3441.50425711,-51.7913860854,-27.9685739863,-23.8228120991,3451,3492.8,67.7538207686,0.010933119632,0.0989405947491,1.96453493159,,,,,"2026-05-13T06:51:52.000+09:00",0,-25583,0,-0.0201863354037,-0.0341614906832,-0.11801242236,0,0,0.036253776435,-0.0669371196755,-0.0781035272561,-0.016084281393,-0.00868589254234,-0.00739838885064,0.0210415592449,19.8658588265,"test",3524.41666667,-0.0863736315702,0.933062880325,0.91362636843,87937.6,61211.15,2.15251633077,203212714,-0.302737328085,3621.72199624,3280.27800376,-0.176538480946,38675,81334,-33365,-44991,-88189,23155,11,23,58,,,,,,,,,,,,,,,-0.0228949763751,-0.0232328921431,-0.00429535595123,-0.00395744018323,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2026-05-13T00:00:00.000+09:00",3210,3240,3120,3155,133730,-0.0201863354037,-0.0637982195846,-0.074780058651,21.0567900391,3353.60319856,3420.28171955,-66.678520987,-35.7105633865,-30.9679576005,3438.25,3482,71.4856907137,0.0115219390093,0.124327918801,1.7537152117,,,,,"2026-05-14T06:51:52.000+09:00",0,2906,0,0.0301109350238,-0.026941362916,-0.0824088748019,0,-0.00310559006211,0.0372670807453,-0.0823820257398,-0.093911545089,-0.0211342380307,-0.0113187205662,-0.00981551746451,0.022657905139,19.8603218982,"test",3516.91666667,-0.102907376253,0.91761797426,0.897092623747,94317.8,66487.45,2.01135703054,203078984,-0.358070583245,3651.98523341,3224.51476659,-0.162618875427,46534,127205,22268,-49398,-135199,-33033,23,32,67,,,,,,,,,,,,,,,0.0262797406828,-0.00200120411434,-0.0464660760866,-0.0181851312894,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2026-05-14T00:00:00.000+09:00",3155,3280,3150,3250,61146,0.0301109350238,-0.0341753343239,-0.0552325581395,34.4826454973,3337.66424493,3407.66825884,-70.0040139043,-42.56925349,-27.4347604143,3428.75,3474.8,75.6652842341,0.0134613270057,0.133535296725,-0.0952057082217,,,,,"2026-05-15T06:51:45.000+09:00",0,13783,0,-0.00923076923077,-0.0553846153846,-0.113846153846,0,0,0.041204437401,-0.0521327014218,-0.064694370899,-0.0215396965859,-0.0130982318431,-0.00844146474286,0.0232816259182,19.1074300064,"test",3509.5,-0.0739421570024,0.947867298578,0.926057842998,95509,64739.55,0.944492199899,203140130,-0.394737065673,3657.67957432,3199.82042568,0.109596094065,67984,111985,58510,-71962,-119978,-70331,24,29,69,,,,,,,,,,,,,,,0.0175165508458,0.0120313017767,0.012594384178,0.0180796332471,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2026-05-15T00:00:00.000+09:00",3260,3285,3120,3220,44073,-0.00923076923077,-0.0430906389302,-0.068017366136,32.5972991797,3319.56205341,3393.76690633,-74.2048529261,-48.8963733772,-25.3084795489,3417,3472.3,82.0463353602,0.013428429708,0.143888368063,-0.487298473482,,,,,"2026-05-18T06:51:46.000+09:00",0,12842,0,-0.0170807453416,-0.0403726708075,-0.0388198757764,0,0.00307692307692,0.0507692307692,-0.057652911911,-0.0726607723987,-0.0230449853808,-0.0151852091234,-0.00785977625741,0.0254802283727,18.7707392746,"test",3501.91666667,-0.0805035337791,0.942347088089,0.919496466221,99813.4,62315.9,0.707251279369,203096057,-0.519707650856,3662.83327684,3171.16672316,0.0993219418149,70180,67915,55683,-72040,-72070,-67926,24,34,79,,,,,,,,,,,,,,,-0.0611708958693,-0.051440277393,0.0519401266385,0.0422095081622,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2026-05-18T00:00:00.000+09:00",3220,3220,3095,3165,57346,-0.0170807453416,-0.0438066465257,-0.100852272727,29.4213121804,3295.78327596,3376.82120957,-81.0379336079,-55.3246854234,-25.7132481845,3399.25,3465.4,85.1144542631,0.0127159645622,0.155391606496,-0.0863908191424,,,,,"2026-05-19T06:51:56.000+09:00",0,27385,0,-0.0173775671406,-0.0300157977883,0.0189573459716,0,0,0.0388198757764,-0.0689122600574,-0.0866855197091,-0.0256044024037,-0.0174801533723,-0.00812424903143,0.0268924026108,19.016766713,"test",3493.83333333,-0.0941182082717,0.931087739943,0.905881791728,85610.6,60522.3,0.947518517968,203038711,-0.659496582252,3663.35745919,3135.14254081,0.0565252100072,7598,51071,83331,-8940,-55283,-95455,15,34,79,,,,,,,,,,,,,,,0.00305077417065,-0.0165778619603,-0.0201315195123,-0.000502883381303,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2026-05-19T00:00:00.000+09:00",3165,3170,3105,3110,22585,-0.0173775671406,-0.0341614906832,-0.12762973352,26.6274128543,3267.2012335,3357.05667552,-89.8554420211,-62.2308367429,-27.6246052782,3376.5,3457.6,83.67770753,0.0122720373092,0.166402379154,-0.962539377218,,,,,"2026-05-20T06:51:56.000+09:00",0,2306,0,-0.0128617363344,-0.0305466237942,0.0514469453376,0,0,0.0205371248025,-0.0789278839035,-0.100532161037,-0.0288924250872,-0.0200099153514,-0.00888250973575,0.026906015283,18.0674192675,"test",3484.25,-0.107411925091,0.921072116097,0.892588074909,63776,58855.15,0.38373872125,203016126,-0.74487789089,3657.42881661,3095.57118339,0.0256805563433,-30277,43033,96162,29360,-45627,-108873,14,32,80,,,,,,,,,,,,,,,-0.0325144624031,-0.0240574570917,0.0151368952625,0.00667988995108,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2026-05-20T00:00:00.000+09:00",3130,3130,3040,3070,45311,-0.0128617363344,-0.026941362916,-0.136427566807,24.7840810333,3236.8625822,3335.79321808,-98.9306358831,-69.570796571,-29.3598393121,3352.25,3450.2,84.1292998493,0.0123069546682,0.17797188017,-0.323250734738,,,,,"2026-05-21T06:51:56.000+09:00",0,-8106,0,0,-0.0114006514658,0.0358306188925,0,0.0064308681672,0.0289389067524,-0.0841971809978,-0.110196510347,-0.0322249628284,-0.0226614972544,-0.00956346557399,0.0274036807327,18.7507379554,"test",3474.58333333,-0.116440820242,0.915802819002,0.883559179758,46092.2,57481.25,0.788274437317,202970815,-0.738780036969,3650.55311765,3053.94688235,0.0269073916775,-55018,-33637,98539,53605,30933,-111888,13,24,82,,,,,,,,,,,,,,,-0.00862389055594,-0.0260891216939,-0.00423784577847,0.0132273853595,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2026-05-21T00:00:00.000+09:00",3025,3140,3025,3070,45083,0,-0.0553846153846,-0.130311614731,24.7840810333,3211.1914157,3316.10483155,-104.91341585,-76.6393204268,-28.2740954235,3329.25,3441.6,86.3343498601,0.0124076663602,0.186598618453,-0.337395105264,,,,,"2026-05-22T06:51:56.000+09:00",0,-10197,0,0.00651465798046,-0.0309446254072,-0.0228013029316,0,-0.014657980456,0.0374592833876,-0.0778703912293,-0.107973035797,-0.0341737510913,-0.0249639480218,-0.00920980306955,0.0281219380652,18.7456933621,"test",3463.5,-0.113613396853,0.922129608771,0.886386603147,42879.6,57749.2,0.780668823118,202970815,-0.700958627998,3639.86672524,3018.63327476,0.0826850601845,-43562,-60475,103527,41986,58665,-117026,13,23,83,,,,,,,,,,,,,,,0.0841509512481,0.047250655733,-0.0841509512481,-0.047250655733,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2026-05-22T00:00:00.000+09:00",3040,3140,3040,3090,19860,0.00651465798046,-0.0403726708075,-0.114613180516,27.686970347,3192.54658252,3299.35632551,-106.809742995,-82.6734049404,-24.1363380541,3309.25,3433.5,87.3104677272,0.012693844501,0.192225381484,-0.924084847459,,,,,"2026-05-26T06:51:55.000+09:00",0,3391,0,-0.00647249190939,-0.0663430420712,0.0307443365696,0,-0.00977198697068,0.0325732899023,-0.0662536828587,-0.1000436872,-0.0345662598688,-0.0267551472299,-0.00781111263888,0.0282558147984,17.9323893238,"test",3452.75,-0.105061183115,0.933746317141,0.894938816885,38037,55266.1,0.35935229734,202990675,-0.651587501199,3627.31092184,2991.18907816,0.155333326186,-23182,-50329,107398,23132,49545,-120124,12,20,80,,,,,,,,,,,,,,,0.0041097345178,0.0498747705634,0.00240492346265,-0.0433601125829,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2026-05-26T00:00:00.000+09:00",3095,3120,3050,3070,52649,-0.00647249190939,-0.0300157977883,-0.117816091954,26.5821406344,3173.69326213,3282.36696807,-108.673705937,-87.8734651396,-20.800240797,3288.75,3424.3,86.0740057467,0.0126738125937,0.197150512304,-0.10112048556,,,,,"2026-05-27T06:51:56.000+09:00",0,-14749,0,-0.0179153094463,-0.0521172638436,-0.0195439739414,0,0.00161812297735,0.0226537216828,-0.0665146332193,-0.103466401892,-0.0353986012823,-0.0286232785471,-0.00677532273517,0.0280371354224,18.9008353708,"test",3441.75,-0.108011912544,0.933485366781,0.891988087456,37097.6,56474.3,0.932264764681,202938026,-0.65904136926,3612.93937367,2964.56062633,0.162620033587,14781,-26454,112976,-15324,24549,-127025,12,21,81,,,,,,,,,,,,,,,0.0254596563838,0.00980940979907,-0.0319321482932,-0.0162819017085,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2026-05-27T00:00:00.000+09:00",3020,3070,2985,3015,59897,-0.0179153094463,-0.0305466237942,-0.138571428571,23.772723504,3149.27891411,3262.56200747,-113.283093359,-92.9553907835,-20.3277025756,3264.5,3413.8,85.9972910505,0.0126106128476,0.202090422666,0.0551188253415,,,,,"2026-05-28T06:51:56.000+09:00",0,-20282,0,0.00663349917081,-0.0414593698176,-0.0215588723051,0,-0.0162866449511,0.0276872964169,-0.0764282432225,-0.11681996602,-0.0375731652933,-0.0308309753843,-0.006742189909,0.0285231479438,19.0117368141,"test",3430.91666667,-0.121226105754,0.923571756777,0.878773894246,44560,57833.5,1.03568001245,202878129,-0.723618663923,3594.3620924,2934.6379076,0.121811651367,13761,-16437,88611,-14199,15106,-102790,12,21,81,,,,,,,,,,,,,,,0.0225150388132,-0.0335943096919,-0.0404303482595,0.0156790002457,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2026-05-28T00:00:00.000+09:00",2990,3035,2975,3035,64984,0.00663349917081,-0.0114006514658,-0.134094151213,26.8022583121,3131.69754271,3245.70556247,-114.008019763,-97.1659165794,-16.8421031836,3241,3403,84.1403416897,0.0128407196238,0.200499363215,0.133385364131,,,,,"2026-05-29T06:51:55.000+09:00",0,4765,0,-0.0197693574959,-0.0362438220758,-0.0461285008237,0,-0.00829187396352,0.0199004975124,-0.0635606294354,-0.108139876579,-0.0375644216682,-0.0320151290212,-0.00554929264699,0.0277233415782,19.0998630733,"test",3419.91666667,-0.112551475426,0.936439370565,0.887448524574,48494.6,60131.4,1.08069993381,202943113,-0.657751191557,3565.90921809,2916.09078191,0.182988372551,21476,26165,100712,-22644,-26704,-112212,13,20,80,,,,,,,,,,,,,,,-0.00527543840461,-0.0253898493553,0.0119089375754,0.0320233485261,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2026-05-29T00:00:00.000+09:00",3045,3045,2970,2975,40153,-0.0197693574959,-0.0309446254072,-0.151212553495,23.7524042556,3107.59022845,3225.65329859,-118.063070139,-101.345347291,-16.7177228478,3214.5,3391.1,83.4874601405,0.0130165463438,0.199650229192,-0.553751047969,,,,,"2026-06-01T06:51:55.000+09:00",0,-14519,0,-0.0302521008403,-0.0638655462185,0.0100840336134,0,0.00329489291598,0.0247116968699,-0.0745061440348,-0.122703547521,-0.039685065593,-0.0340656629551,-0.00561940263792,0.0280630118119,18.5984517627,"test",3409.33333333,-0.127395385217,0.925493855965,0.872604614783,47508.6,60257.65,0.666355226266,202902960,-0.689690852531,3535.38783087,2893.61216913,0.126816636594,31647,48755,129463,-30158,-47595,-139077,12,20,100,,,,,,,,,,,,,,,0.0355344770924,-0.0267666340686,-0.0553038345883,0.00699727657272,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2026-06-01T00:00:00.000+09:00",2990,2990,2885,2885,81776,-0.0302521008403,-0.0663430420712,-0.174535050072,20.0642681838,3073.34557792,3200.41972091,-127.074142996,-106.491106432,-20.583036564,3184,3377,85.0240701304,0.0138119507621,0.203759782064,0.523570407223,,,,,"2026-06-02T06:51:55.000+09:00",0,-25744,0,0.00866551126516,-0.0207972270364,0.0346620450607,0,0.00504201680672,0.0352941176471,-0.0939070351759,-0.145691442108,-0.0440464967059,-0.0369119952972,-0.00713450140867,0.029471081501,19.2790192642,"test",3401.66666667,-0.15188633023,0.906092964824,0.84811366977,59891.8,63126.45,1.29543162969,202821184,-0.703792942578,3508.38557305,2859.61442695,0.0391287023142,30055,36800,129017,-28297,-36323,-138478,12,21,96,,,,,,,,,,,,,,,0.0368362994992,-0.0230461481206,-0.0670884003395,-0.00720595271976,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2026-06-02T00:00:00.000+09:00",2885,2920,2830,2910,63999,0.00866551126516,-0.0521172638436,-0.167381974249,23.6124363942,3048.21548901,3178.90714899,-130.691659987,-111.331217143,-19.3604428438,3154.75,3363.3,85.3794936926,0.0142311270566,0.197929766189,-0.0475944433904,,,,,"2026-06-04T06:51:55.000+09:00",0,17356,0,-0.00687285223368,-0.0309278350515,0.0446735395189,0,0,0.0311958405546,-0.0775814248356,-0.134778342699,-0.0449112233633,-0.0382581502211,-0.00665307314219,0.0293400321968,19.0425311028,"test",3391.66666667,-0.142014742015,0.922418575164,0.857985257985,62161.8,65608.6,0.975466630899,202885183,-0.628393228936,3466.95946494,2842.54053506,0.108035585909,29726,41110,148390,-28596,-39976,-158221,405,413,489,,,,,,,,,,,,,,,0.00149174250544,-0.0228564898146,0.00717376875972,0.0315220010797,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2026-06-04T00:00:00.000+09:00",2850,2965,2850,2890,36351,-0.00687285223368,-0.0414593698176,-0.161103047896,22.7427148626,3023.87464454,3157.50661944,-133.631974895,-115.791368694,-17.840606201,3127,3348.2,87.4952441431,0.0141851018321,0.193537217454,-0.791169779427,,,,,"2026-06-05T06:51:55.000+09:00",0,5662,0,0.0121107266436,-0.0173010380623,0.0467128027682,0,-0.020618556701,0.0395189003436,-0.0757914934442,-0.136849650559,-0.0462394376798,-0.040066217541,-0.00617322013874,0.0302751709838,18.4699887835,"test",3381.5,-0.14534969688,0.924208506556,0.85465030312,57452.6,63431.55,0.573074440085,202848832,-0.615639220546,3429.59543949,2824.40456051,0.108388017348,35346,70340,178270,-35465,-68861,-187571,291,299,375,,,,,,,,,,,,,,,-0.0184150638131,0.0230987398029,0.0115422115794,-0.0299715920366,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2026-06-05T00:00:00.000+09:00",2915,2935,2840,2925,36529,0.0121107266436,-0.0362438220758,-0.132047477745,27.757527961,3008.66316077,3140.28390689,-131.620746119,-118.957244179,-12.6635019407,3104.75,3334.8,88.0312981329,0.0145351427713,0.188837294169,-0.705237662678,,,,,"2026-06-08T06:51:55.000+09:00",0,14531,0,-0.0478632478632,-0.0102564102564,0.0307692307692,0,0.00865051903114,0.0328719723183,-0.057895160641,-0.122885930191,-0.0449985456819,-0.040669143309,-0.0043294023729,0.0300961703018,18.4869115137,"test",3372.91666667,-0.132798023471,0.942104839359,0.867201976529,51761.6,60166.55,0.607131371169,202885361,-0.534068348609,3397.89629454,2811.60370546,0.193412464441,17222,32546,152279,-23009,-36688,-167658,12,20,96,,,,,,,,,,,,,,,-0.055422766138,-0.0450496794414,0.0675334927816,0.057160406085,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2026-06-08T00:00:00.000+09:00",2925,2925,2780,2785,59868,-0.0478632478632,-0.0638655462185,-0.172362555721,21.6920985552,2974.25344373,3113.96658045,-139.713136725,-123.108422688,-16.6047140367,3075.75,3317.8,92.1004911234,0.0169732953298,0.194502127425,-0.0158950201336,,,,,"2026-06-09T06:51:55.000+09:00",0,-18270,0,0.0143626570916,0.0341113105925,0.08078994614,1,0,0.0495726495726,-0.0945297894822,-0.160588341672,-0.050166296849,-0.0442041015037,-0.0059621953453,0.0330701942992,18.931900576,"test",3361,-0.171377566201,0.905470210518,0.828622433799,55704.6,60400.45,0.991184668326,202825493,-0.5358726632,3374.86995921,2776.63004079,0.0139909741157,-2841,6622,106887,-3099,-12917,-121825,-380,21,93,,,,,,,,,,,,,,,-0.082859205033,-0.0908283787558,0.0349959571697,0.0429651308926,,,0,0,1
"053280","예스24","KOSDAQ","KRW","1d","2026-06-09T00:00:00.000+09:00",2715,2890,2715,2825,32921,0.0143626570916,-0.0207972270364,-0.160475482912,26.6254585277,2951.29137546,3092.56164857,-141.270273105,-126.740792771,-14.5294803336,3048.75,3301.1,98.0218846146,0.0176409819244,0.188307880009,-0.848824906837,,,,,"2026-06-10T06:51:55.000+09:00",0,1851,0,-0.00176991150442,0.0955752212389,0.13982300885,1,-0.0251346499102,0.0628366247756,-0.0733907339073,-0.144224652389,-0.0500071763203,-0.0448639974412,-0.00514317887915,0.0346980122529,18.3481296853,"test",3349.83333333,-0.156674461416,0.926609266093,0.843325538584,45933.6,60918.95,0.540406556581,202858414,-0.504291357615,3335.80182459,2761.69817541,0.110262013976,-43173,-2888,51498,36999,-3565,-62413,-267,20,95,,,,,,,,,,,,,,,0.0818394502706,0.0619054411394,-0.0674767931791,-0.0475427840478,,,0,0,1
"053280","예스24","KOSDAQ","KRW","1d","2026-06-10T00:00:00.000+09:00",2770,2855,2770,2820,50022,-0.00176991150442,-0.0309278350515,-0.148036253776,26.4015547509,2931.09270231,3072.37189682,-141.279194507,-129.648473118,-11.6307213886,3024.25,3284.3,97.0917499992,0.0176049765813,0.183285860664,-0.239252144276,,,,,"2026-06-11T06:51:55.000+09:00",0,20186,0,0.00709219858156,0.143617021277,0.129432624113,1,-0.0194690265487,0.0300884955752,-0.0675374059684,-0.141369546022,-0.0500990051444,-0.0459746358576,-0.00412436928675,0.0344296985813,18.7647103587,"test",3338,-0.155182744158,0.932462594032,0.844817255842,43138.2,57002.05,0.877547386454,202808392,-0.470228702301,3301.40113206,2747.09886794,0.131518734048,-1837,983,66710,1699,-6393,-77103,42,-343,125,,,,,,,,,,,,,,,-0.0452159028175,-0.0167181574896,0.0434459913131,0.0149482459852,,,0,0,1
"053280","예스24","KOSDAQ","KRW","1d","2026-06-11T00:00:00.000+09:00",2745,2845,2745,2840,19876,0.00709219858156,-0.0173010380623,-0.11801242236,28.9744585683,2917.07844042,3055.15916372,-138.080723304,-131.334923156,-6.74580014813,3005.25,3267.7,97.2994821421,0.0173021050553,0.181640305368,-1.27737290109,,,,,"2026-06-12T06:51:45.000+09:00",0,5271,0,0.0193661971831,0.151408450704,0.100352112676,1,-0.0265957446809,0.0354609929078,-0.054987105898,-0.130887168345,-0.0486199729942,-0.0462446912519,-0.0023752817423,0.034260381036,17.8488276016,"test",3326.33333333,-0.146207034773,0.945012894102,0.853792965227,39843.2,51407.95,0.386632806794,202828268,-0.373916874725,3278.18726385,2732.31273615,0.197274755256,1988,-26736,70200,-1198,21350,-78032,14,-256,96,,,,,,,,,,,,,,,0.0042854444936,0.0476025345985,0.00280675408796,-0.040510336017,,,0,0,1
"053280","예스24","KOSDAQ","KRW","1d","2026-06-12T00:00:00.000+09:00",2845,2910,2835,2895,17609,0.0193661971831,-0.0102564102564,-0.0824088748019,35.637954355,2913.68175728,3043.29552197,-129.613764688,-130.990691462,1.37692677419,2992.25,3257,95.7066619891,0.0178322470476,0.179055517519,-1.63282496455,,,,,"2026-06-15T06:51:45.000+09:00",0,3864,0,-0.00518134715026,0.0984455958549,0.0915371329879,1,0.00176056338028,0.0264084507042,-0.0325006266188,-0.111145225668,-0.04477159402,-0.0452472163945,0.000475622374505,0.0330592960239,17.7469058236,"test",3315,-0.126696832579,0.967499373381,0.873303167421,36059.2,45601.9,0.386146191277,202845877,-0.255589131155,3260.13943615,2724.36056385,0.318488549981,-3748,-23858,1216,3320,22764,-9695,15,23,87,,,,,,,,,,,,,,,0.0463256460951,0.03221891206,-0.026959448912,-0.0128527148769,,,0,0,1
"053280","예스24","KOSDAQ","KRW","1d","2026-06-15T00:00:00.000+09:00",2950,2960,2875,2880,42485,-0.00518134715026,0.0341113105925,-0.113846153846,34.6822831367,2908.49994847,3031.19955738,-122.69960891,-129.332474952,6.63286604184,2973.75,3247.1,94.9419004185,0.0160095797567,0.164230340486,-0.130174378144,,,,,"2026-06-16T06:51:45.000+09:00",0,-457,0,0.0746527777778,0.0416666666667,0.0729166666667,1,0.0189982728843,0.0293609671848,-0.031525851198,-0.113054725755,-0.0426040308714,-0.0449071093582,0.00230307848675,0.0329659376453,18.6224519327,"test",3303.5,-0.12819736643,0.968474148802,0.87180263357,32582.6,44668.85,0.951110225582,202803392,-0.376927097966,3217.93998751,2729.56001249,0.30803881241,-27278,-23454,-28552,26097,22803,20956,-15,22,86,,,,,,,,,,,,,,,0.051991599804,0.00483941499441,-0.0571729469543,-0.0100207621447,,,0,0,1
"053280","예스24","KOSDAQ","KRW","1d","2026-06-16T00:00:00.000+09:00",2845,3150,2845,3095,133485,0.0746527777778,0.0955752212389,-0.0388198757764,53.8041592208,2937.19226409,3035.92551609,-98.7332520019,-123.212630362,24.4793783597,2967.5,3240.2,109.946050389,0.0237182885515,0.15113271884,3.29349922861,,,,,"2026-06-17T06:51:56.000+09:00",0,-12362,0,0.0420032310178,0.0290791599354,-0.0016155088853,1,-0.0121527777778,0.105902777778,0.0429654591407,-0.044812048639,-0.0319008891767,-0.039810219826,0.00790933064933,0.0355237642613,19.8392875785,"test",3295.25,-0.0607692891283,1.04296545914,0.939230710872,52695.4,49139.45,2.71645287035,202936877,-0.16196762479,3191.74317158,2743.25682842,0.784289593083,-29329,-12892,-29309,27610,11961,21618,11,22,83,,,,,,,,,,,,,,,0.0211350833959,-0.0148448304208,0.0535176943818,0.0894976081986,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2026-06-17T00:00:00.000+09:00",3095,3290,2965,3225,130939,0.0420032310178,0.143617021277,0.0189573459716,61.2004756224,2981.4703773,3049.93103341,-68.4606561112,-112.262235512,43.8015794003,2970.5,3236.7,125.307046789,0.025248873695,0.158914351635,2.5037552292,,,,,"2026-06-18T06:51:56.000+09:00",0,1000,0,0.0139534883721,-0.0666666666667,-0.0093023255814,0,0,0.105008077544,0.0856758121528,-0.00361479284456,-0.0212281104221,-0.0348099955074,0.0135818850854,0.0388548982293,19.8611750765,"test",3289.08333333,-0.0194836453926,1.08567581215,0.980516354607,68878.8,52819.1,2.47900854047,203067816,0.0275515864526,3206.52754077,2734.47245923,1.03913199954,-8542,-30563,-14924,8317,29382,7562,14,-5,86,,,,,,,,,,,,,,,0.0157724657942,0.0130364785801,0.0262307652235,0.0289667524376,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2026-06-18T00:00:00.000+09:00",3200,3270,3090,3270,55717,0.0139534883721,0.151408450704,0.0514469453376,63.3858004244,3025.85955003,3066.23243835,-40.3728883209,-97.8843660734,57.5114777525,2978.5,3233.3,129.213686304,0.0250152131084,0.177022275058,0.0408031350291,,,,,"2026-06-19T06:51:56.000+09:00",0,-14069,0,-0.0275229357798,-0.0978593272171,0.0336391437309,0,-0.0077519379845,0.0558139534884,0.0978680543898,0.0113506324807,-0.0123464490278,-0.0299340569032,0.0175876078754,0.0395148887781,19.0205858552,"test",3282.83333333,-0.00390922475504,1.09786805439,0.996090775245,76047,54475.7,1.02278630656,203123533,0.0985824872374,3242.13042313,2714.86957687,1.05285728509,-78201,-103643,-76476,-9020,14981,-17424,13,21,85,,,,,,,,,,,,,,,0.0225174408635,-0.0300689949223,-0.00856395249142,0.0440224832944,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2026-06-19T00:00:00.000+09:00",3155,3410,3155,3180,165820,-0.0275229357798,0.0984455958549,0.0358306188925,56.5282386924,3049.57346541,3074.65966514,-25.0861997294,-83.3247328046,58.2385330752,2984,3228.5,138.198422997,0.0256702572026,0.184561134073,2.71493472395,,,,,"2026-06-22T06:51:56.000+09:00",0,-27331,0,-0.0566037735849,-0.0896226415094,0.0157232704403,0,-0.0351681957187,0.0779816513761,0.0656836461126,-0.015022456249,-0.00788874205328,-0.026202746165,0.0183140041117,0.043458623584,20.0832946193,"test",3275.91666667,-0.0292793365725,1.06568364611,0.970720663428,105689.2,60501.15,2.74077434892,202957713,-0.0108278933541,3259.36521204,2708.63478796,0.855890997542,-147499,-156643,-121790,-615,8026,-32602,-11389,-11382,-11319,,,,,,,,,,,,,,,-0.00125995163198,-0.0343080934731,-0.0262629841478,0.00678515769325,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2026-06-22T00:00:00.000+09:00",3180,3180,2995,3000,30817,-0.0566037735849,0.0416666666667,-0.0228013029316,45.845369646,3041.94677842,3069.12931957,-27.1825411495,-72.0962944736,44.9137533241,2980.5,3220.2,141.541392783,0.028687338656,0.18296938794,-0.739082733776,,,,,"2026-06-23T06:51:56.000+09:00",0,-13181,0,0.0616666666667,0.00166666666667,0.0783333333333,1,0,0.0581761006289,0.00654252642174,-0.0683808459102,-0.00906084704982,-0.0240320981579,0.014971251108,0.047180464261,18.3421893432,"test",3265.33333333,-0.0812576561862,1.00654252642,0.918742343814,103355.6,59787.85,0.515439173678,202926896,-0.0367290344108,3253.17013038,2707.82986962,0.535757491979,-168747,-172032,-140109,-14201,-10916,-48625,-11393,-11383,-11320,,,,,,,,,,,,,,,0.00686335808546,0.00187256230667,-0.0634671316704,-0.0584763358916,,,0,0,1
"053280","예스24","KOSDAQ","KRW","1d","2026-06-23T00:00:00.000+09:00",2925,3300,2925,3185,328023,0.0616666666667,0.0290791599354,0.0307443365696,55.2135099296,3063.95496636,3077.71233294,-13.7573665794,-60.4285088947,46.6711423154,2985.25,3214.9,158.217007584,0.0317407623622,0.189759477058,3.64283784988,,,,,"2026-06-24T06:51:56.000+09:00",0,5028,0,-0.0549450549451,-0.0627943485086,0,0,-0.025,0.125,0.0669123189013,-0.00930044480388,-0.00431942435773,-0.018972844237,0.0146534198792,0.0496756695712,20.7670465758,"test",3257.41666667,-0.0222313182737,1.0669123189,0.977768681726,142263.2,75196,4.36224001277,203254919,0.175703494867,3268.48973944,2702.01026056,0.852616480287,-182320,-256634,-235614,-29567,-42196,-70123,-11366,-11356,-11293,,,,,,,,,,,,,,,-0.0999182625582,-0.0793886823627,0.161584929225,0.141055349029,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2026-06-24T00:00:00.000+09:00",3185,3195,3010,3010,49029,-0.0549450549451,-0.0666666666667,-0.0195439739414,46.9412618005,3055.6542023,3072.69660457,-17.0424022686,-51.7512875695,34.7088853009,2982.25,3206,160.130078471,0.0340619813059,0.188345368978,-0.374076285225,,,,,"2026-06-25T06:51:55.000+09:00",0,-22773,0,-0.0199335548173,0.00996677740864,0.0830564784053,1,0,0.0580847723705,0.00930505490821,-0.061135371179,-0.00566192766398,-0.0171931187939,0.0115311911299,0.0531993616183,18.8098626033,"test",3246.58333333,-0.0728714802741,1.00930505491,0.927128519726,125881.2,75015,0.653589282144,203205890,0.178540291942,3263.09648832,2701.40351168,0.549404213965,-96234,-244335,-232805,-54559,-54850,-71837,13,-11383,-11318,,,,,,,,,,,,,,,0.0325676756251,0.019954684135,-0.0875127305701,-0.07489973908,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2026-06-25T00:00:00.000+09:00",2945,3060,2945,2950,48144,-0.0199335548173,-0.0978593272171,-0.0215588723051,44.4806279652,3039.39970964,3063.60796719,-24.2082575548,-46.2426815666,22.0344240118,2979,3196.3,156.906501437,0.0341166405956,0.18849257047,-0.377406543717,,,,,"2026-06-26T06:51:55.000+09:00",0,-12010,0,-0.0186440677966,0.0254237288136,0.0949152542373,1,-0.0215946843854,0.0382059800664,-0.00973481033904,-0.0770578481369,-0.00820618900163,-0.0156754852768,0.00746929627517,0.053188644555,18.7715122552,"test",3234.58333333,-0.0879814504702,0.990265189661,0.91201854953,124366.6,74427.35,0.646858983962,203157746,0.187845597082,3259.75968372,2698.24031628,0.448354408268,-233795,-327626,-387665,-37731,-39627,-72157,60,-11336,-11272,,,,,,,,,,,,,,,0.0542177919542,-0.0236443017233,-0.0741513467715,0.00371074690601,,,0,1,-1
"053280","예스24","KOSDAQ","KRW","1d","2026-06-26T00:00:00.000+09:00",2940,2990,2800,2895,25011,-0.0186440677966,-0.0896226415094,-0.0461285008237,42.292121539,3017.1843697,3051.11848814,-33.9341184479,-43.7809689428,9.84685049491,2972,3186,159.270322763,0.0342963206627,0.189639903801,-0.673038177532,,,,,"2026-06-29T06:51:55.000+09:00",0,-3045,0,0.0379965457686,0.0414507772021,0.126079447323,1,-0.00338983050847,0.064406779661,-0.0259084791386,-0.0913370998117,-0.0117216298611,-0.0151229599112,0.00340133005005,0.0550156555313,18.0978114109,"test",3225.66666667,-0.102511108815,0.974091520861,0.897488891185,96204.8,72428.7,0.345318913635,203132735,0.13090252897,3253.80489705,2690.19510295,0.363380656605,-122636,-231771,-379726,-32823,-74404,-80302,-13,20,-11319,,,,,,,,,,,,,,,-0.0581268266464,-0.041044818148,0.0394827588498,0.0224007503514,,,0,0,1
"053280","예스24","KOSDAQ","KRW","1d","2026-06-29T00:00:00.000+09:00",2885,3025,2885,3005,22309,0.0379965457686,0.00166666666667,0.0100840336134,47.8215790758,3015.30985128,3047.70230384,-32.3924525557,-41.5032656654,9.11081310973,2973.5,3177.3,157.893871137,0.0350826154211,0.18979111041,-0.693663564023,,,,,"2026-06-30T06:51:55.000+09:00",0,12201,0,-0.00665557404326,0.00166389351082,0.0515806988353,1,-0.00345423143351,0.0483592400691,0.0105935765932,-0.0542284329462,-0.0107795183214,-0.0138114028837,0.00303188456231,0.0525437175166,18.0207783254,"test",3219.5,-0.0666252523684,1.01059357659,0.933374747632,94503.2,71536.5,0.311854787416,203155044,0.176192573022,3255.6719334,2691.3280666,0.55581703258,-123524,-199112,-387976,-32123,-72772,-73802,10,20,-11320,,,,,,,,,,,,,,,-0.00196880115941,0.0812807592469,0.039965346928,-0.0432842134783,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2026-06-30T00:00:00.000+09:00",2980,3050,2980,2985,22806,-0.00665557404326,-0.0627943485086,0.0346620450607,46.9408937363,3010.64679724,3043.05768874,-32.4108914999,-39.6847908323,7.27389933244,2978.5,3167.9,151.615737485,0.0343980301529,0.187511017859,-0.638504291839,,,,,"2026-07-01T06:51:55.000+09:00",0,-6139,0,0.0184254606365,0.0787269681742,0.0318257956449,1,-0.00831946755408,0.0232945091514,0.00218230653013,-0.0577354083147,-0.0108579201005,-0.0132947372973,0.0024368171968,0.0507925418709,18.0361339787,"test",3211.91666667,-0.0706483667592,1.00218230653,0.929351633241,33459.8,68588,0.332507144107,203132238,0.226755409109,3257.75078335,2699.24921665,0.511638284273,37692,-107614,-380028,-38036,-48096,-81896,6,36,-11278,,,,,,,,,,,,,,,0.00974787513476,-0.00476878455739,-0.016403449178,-0.00188678948587,,,0,0,1
"053280","예스24","KOSDAQ","KRW","1d","2026-07-01T00:00:00.000+09:00",2980,3090,2970,3040,22566,0.0184254606365,0.00996677740864,0.0446735395189,49.6850646125,3015.16267459,3042.83119328,-27.6685186897,-37.2815364038,9.61301771404,2985,3158.3,149.357470521,0.0345538397777,0.186681143854,-0.607051028132,,,,,"2026-07-02T06:51:55.000+09:00",0,13437,0,-0.00493421052632,0.0476973684211,0.00822368421053,1,-0.00167504187605,0.0402010050251,0.0184254606365,-0.037456859703,-0.0091014864111,-0.0122636632907,0.00316217687962,0.0491307468821,18.0438124367,"test",3205.91666667,-0.0517532686959,1.01842546064,0.948246731304,28167.2,66516.35,0.339254935065,203154804,0.20267272633,3263.6216072,2706.3783928,0.598700170012,1378,-134159,-408074,-3968,-23813,-55674,11,18,-11713,,,,,,,,,,,,,,,-0.0204176733739,0.0143749044948,0.0388431340104,0.00405055614177,,,0,0,1
"053280","예스24","KOSDAQ","KRW","1d","2026-07-02T00:00:00.000+09:00",3040,3095,2995,3025,22230,-0.00493421052632,0.0254237288136,0.0467128027682,48.9416297877,3016.67610926,3041.51036414,-24.8342548791,-34.7920800988,9.95782521976,2991.75,3147.5,145.831936913,0.03452933039,0.184248955819,-0.598972261543,,,,,"2026-07-03T06:51:55.000+09:00",0,3249,0,-0.00330578512397,0.0330578512397,0.0280991735537,1,0,0.0328947368421,0.0111138965488,-0.0389197776013,-0.00820967103441,-0.0115015140823,0.00329184304785,0.0482089047646,18.0238643923,"test",3199,-0.0543919974992,1.01111389655,0.945608002501,22984.4,65810.3,0.337789069492,203132574,0.215575677364,3267.36340679,2716.13659321,0.56031999747,-4518,30165,-427840,1731,-33310,-36606,11,-29,-11600,,,,,,,,,,,,,,,-0.078921792372,-0.067391187389,0.0739875818457,0.0624569768627,,,0,0,1
"053280","예스24","KOSDAQ","KRW","1d","2026-07-03T00:00:00.000+09:00",3025,3060,2975,3015,10933,-0.00330578512397,0.0414507772021,0.0307692307692,48.4214561814,3016.4182463,3039.54663347,-23.1283871656,-32.4593415122,9.33095434663,2996.25,3136.7,141.486798562,0.0344866863764,0.182922994713,-0.729378914751,,,,,"2026-07-06T06:51:55.000+09:00",0,-362,0,-0.0016583747927,0.0480928689884,0.0547263681592,1,0,0.0280991735537,0.00625782227785,-0.0387987375267,-0.00767110685425,-0.0107659507503,0.00309484389606,0.0469276280471,17.3108961569,"test",3192.25,-0.0555250998512,1.00625782228,0.944474900149,20168.8,64530.5,0.169423760857,203121641,0.183076219772,3270.29151145,2722.20848855,0.534210145573,-21029,-6007,-418279,18167,2894,-40720,-31,18,-11321,,,,,,,,,,,,,,,0.0575633916442,0.00194988000738,-0.0608691767682,-0.00525566513135,,,0,0,1
"053280","예스24","KOSDAQ","KRW","1d","2026-07-06T00:00:00.000+09:00",2995,3070,2980,3010,8111,-0.0016583747927,0.00166389351082,0.08078994614,48.1459165765,3015.43082379,3037.35799395,-21.9271701574,-30.3529072412,8.42573708387,3007.5,3126.3,137.809170093,0.0325552970382,0.170460426004,-0.722508306921,,,,,"2026-07-07T06:51:55.000+09:00",0,376,0,0.0697674418605,0.0265780730897,0.0598006644518,1,-0.00663349917081,0.0298507462687,0.000831255195345,-0.0372005245818,-0.00728477413865,-0.0100840223393,0.00279924820062,0.0457837774396,17.0106718428,"test",3185.5,-0.0550933919322,1.0008312552,0.944906608068,17329.2,61942.65,0.130943703571,203113530,0.232502968472,3263.8298656,2751.1701344,0.50487652891,-10720,-21355,-415953,9892,18202,-42683,77,85,-11256,,,,,,,,,,,,,,,-0.00457572258337,-0.0245736460888,0.00291734779067,0.0229152712961,,,0,0,1
"053280","예스24","KOSDAQ","KRW","1d","2026-07-07T00:00:00.000+09:00",3010,3475,3010,3220,537474,0.0697674418605,0.0787269681742,0.13982300885,58.7603172023,3046.90300475,3050.88703144,-3.98402668759,-25.0791311305,21.0951044429,3027.25,3120.9,161.179943658,0.0355071052563,0.170388660733,3.54019430444,,,,,"2026-07-08T06:51:55.000+09:00",0,39442,0,-0.0108695652174,-0.0403726708075,-0.00310559006211,0,0,0.154485049834,0.0636716491866,0.031753660803,-0.00123727536882,-0.00778855004053,0.00655127467171,0.0500558831236,21.2717723048,"test",3181.66666667,0.0120481927711,1.06367164919,1.01204819277,120262.8,87170.3,6.16579270692,203651004,0.454621585563,3285.1545366,2769.3454634,0.873684779918,-16437,-23964,-401104,16239,20965,-57366,12,-23,-11321,,,,,,,,,,,,,,,-0.0490627014419,-0.0186997532671,0.118830143302,0.0884671951276,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2026-07-08T00:00:00.000+09:00",3220,3255,3015,3185,104674,-0.0108695652174,0.0476973684211,0.129432624113,56.6779372111,3068.14869633,3060.8213254,7.32737092191,-18.59783072,25.9252016419,3045.5,3115,166.809947682,0.0356768765041,0.162949278464,0.116347395814,,,,,"2026-07-09T06:51:55.000+09:00",0,20441,0,-0.0188383045526,0.00313971742543,-0.00784929356358,1,0,0.0745341614907,0.0458052864883,0.0224719101124,0.00230058741661,-0.00583919331869,0.0081397807353,0.0523736099474,19.6248136085,"test",3177.16666667,0.0024655091014,1.04580528649,1.0024655091,136684.4,89902.9,1.16430059542,203546330,0.410408340554,3293.63101378,2797.36898622,0.781101499313,-3246,-10631,-419688,3136,9998,-39283,77,84,-11286,,,,,,,,,,,,,,,-0.0534879073601,-0.0556163757323,0.0426183421427,0.044746810515,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2026-07-09T00:00:00.000+09:00",3155,3180,3075,3125,36637,-0.0188383045526,0.0330578512397,0.100352112676,53.1974912749,3076.89505074,3065.5753013,11.3197494374,-12.6143146885,23.9340641259,3059.75,3107.5,162.752094276,0.0361088345864,0.151294844309,-0.427542053913,,,,,"2026-07-10T06:51:47.000+09:00",0,-1702,0,0.0112,0.0816,0.0336,1,-0.0094191522763,0.032967032967,0.0213252716725,0.00563153660499,0.00362231981996,-0.00403658070033,0.00765890052029,0.0520806701685,18.5560035086,"test",3172,-0.0148171500631,1.02132527167,0.985182849937,139565.8,90740.95,0.403753762772,203509693,0.375478215734,3291.21219994,2828.28780006,0.640951740754,-189941,-206778,-607882,39084,55555,-2401,-56,18,-11326,,,,,,,,,,,,,,,0.00622620498179,0.0114649681529,-0.0250645095344,-0.0303032727055,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2026-07-10T00:00:00.000+09:00",3125,3220,3125,3160,23091,0.0112,0.0480928689884,0.0915371329879,54.9359044034,3089.68042755,3072.56972343,17.1107041211,-6.6693109266,23.7800150477,3073,3100.6,157.912658971,0.035995008957,0.14473319445,-0.537400842143,,,,,"2026-07-13T06:51:50.000+09:00",0,1852,0,-0.0221518987342,0.0221518987342,0.0316455696203,1,0,0.0304,0.0283110966482,0.0191575824034,0.00541477978517,-0.00211054143247,0.00752532121764,0.0499723604339,18.1055255305,"test",3167.83333333,-0.00247277318883,1.02831109665,0.997527226811,141997.4,91015.05,0.253705293795,203532784,0.377359019195,3295.38255327,2850.61744673,0.69560887021,-211547,-214482,-608903,59755,62553,-931,9,17,-11327,,,,,,,,,,,,,,,0.0252375577866,0.0546977329975,-0.0140375577866,-0.0434977329975,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2026-07-13T00:00:00.000+09:00",3145,3165,3040,3090,32629,-0.0221518987342,0.0265780730897,0.0729166666667,50.8665039523,3089.72959254,3073.86085502,15.8687375159,-2.16170123811,18.030438754,3083.5,3092.3,155.561754759,0.0364231737436,0.132325120502,-0.457289254467,,,,,"2026-07-14T06:51:50.000+09:00",0,-4929,0,0,0.046925566343,0.0566343042071,1,-0.00474683544304,0.0395569620253,0.00210799416248,-0.000743782944734,0.00513551375918,-0.000699579688708,0.00583509344789,0.0503436099543,18.4288831223,"test",3162,-0.022770398482,1.00210799416,0.977229601518,146901,90522.25,0.360452816849,203500155,0.384857314086,3287.51225453,2879.48774547,0.515930415589,-210022,-209933,-602432,57790,57896,-7590,-57,-50,-11328,,,,,,,,,,,,,,,-0.0894884121595,-0.0454605161028,0.0673365134254,0.0233086173687,,,0,0,1
"053280","예스24","KOSDAQ","KRW","1d","2026-07-14T00:00:00.000+09:00",3090,3155,3015,3090,79994,0,-0.0403726708075,-0.0016155088853,50.8665039523,3089.77119369,3075.05634724,14.7148464432,1.21360829815,13.501238145,3083.25,3084.2,154.450200847,0.0326384578343,0.132306833325,-0.0622176064798,,,,,"2026-07-15T06:51:57.000+09:00",0,-666,0,0.0339805825243,0.0307443365696,0.0550161812298,1,0,0.0453074433657,0.00218924835806,0.00188055249335,0.00476208622757,0.000392753494547,0.00436933273302,0.0499838837694,19.3256332848,"test",3155.91666667,-0.0208866943043,1.00218924836,0.979113305696,55405,87847.7,0.910598683859,203500155,0.320599173342,3287.21752192,2879.28247808,0.516546751993,-21832,-212173,-600385,20661,59977,-9350,9,15,-11328,,,,,,,,,,,,,,,0.00733076438277,-0.0192403923139,-0.00733076438277,0.0192403923139,,,0,0,1
"053280","예스24","KOSDAQ","KRW","1d","2026-07-15T00:00:00.000+09:00",3090,3240,3090,3195,28691,0.0339805825243,0.00313971742543,-0.0093023255814,56.4753104604,3105.96024081,3083.94106226,22.0191785493,5.37472234837,16.6444562009,3081.75,3078.2,154.132329358,0.0321712208983,0.129914361891,-0.427392710183,,,,,"2026-07-16T06:51:57.000+09:00",0,5380,0,0.0579029733959,0.0203442879499,0.00625978090767,1,0,0.0485436893204,0.0367486006328,0.0379442531349,0.00689176167426,0.00168222921702,0.00520953245725,0.0482417306286,18.3336811414,"test",3150.5,0.0141247421044,1.03674860063,1.0141247421,40208.4,82735.3,0.34678063656,203528846,0.278617470415,3281.93179238,2881.56820762,0.782867883872,3410,-207826,-596951,-4566,54851,-13814,49,-11,-11292,,,,,,,,,,,,,,,0.0623582617624,0.0579734176892,-0.0283776792381,-0.023992835165,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2026-07-16T00:00:00.000+09:00",3155,3395,3070,3380,232608,0.0579029733959,0.0816,0.0336391437309,64.2243435454,3148.12020376,3105.87135395,42.248849817,12.7495478421,29.4993019749,3087.25,3076.9,166.337162976,0.0344653095267,0.145803612536,1.08169191482,,,,,"2026-07-20T06:51:57.000+09:00",0,-27490,0,-0.0443786982249,-0.0443786982249,-0.0355029585799,0,-0.0125195618153,0.10172143975,0.0948254919427,0.0985082388118,0.0124996597092,0.00377205557459,0.00872760413459,0.0492121783952,20.482740902,"test",3147.41666667,0.0738965818528,1.09482549194,1.07389658185,79402.6,91579.85,2.53994737925,203761454,0.348286768323,3312.3161014,2862.1838986,1.15036448887,2852,-17140,-521379,-3563,15249,-2133,14,20,-11327,,,,,,,,,,,,,,,-0.0636715945423,-0.0453202801924,0.121574567938,0.103223253588,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2026-07-20T00:00:00.000+09:00",3390,3390,3220,3230,29997,-0.0443786982249,0.0221518987342,0.0157232704403,55.583400203,3160.71709549,3115.06606847,45.6510270232,19.3298436783,26.3211833449,3089.75,3074.1,166.598794192,0.0353769311298,0.148998569721,-0.421896948535,,,,,"2026-07-21T06:51:56.000+09:00",0,-1079,0,0.0015479876161,0.00928792569659,-0.0061919504644,1,0.00295857988166,0.0502958579882,0.0453920220083,0.0507140301226,0.0141334448988,0.00598447172703,0.00814897317178,0.0515785740531,18.3890900822,"test",3142,0.0280076384468,1.04539202201,1.02800763845,80783.8,84788.7,0.353785351114,203731457,0.456277782299,3319.9341654,2859.5658346,0.804647367375,-688,-1314,-453574,-35,187,-8770,14,20,75,,,,,,,,,,,,,,,-0.0446192417089,-0.0532935946656,0.000240543484089,0.00891489644074,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2026-07-21T00:00:00.000+09:00",3230,3280,3210,3235,15288,0.0015479876161,0.046925566343,0.0783333333333,55.7968903004,3172.14523465,3123.9500634,48.19517125,25.1029091926,23.0922620573,3101.5,3071.5,159.698880321,0.0327848493224,0.151286915364,-0.527689594308,,,,,"2026-07-22T06:51:56.000+09:00",0,-1359,0,-0.015455950541,-0.0231839258114,-0.00309119010819,0,0,0.0216718266254,0.0430436885378,0.0532313202019,0.014898043663,0.00775978645831,0.00713825720473,0.0493659599137,17.7166077131,"test",3137.08333333,0.0312126444415,1.04304368854,1.03121264444,77315.6,84012.25,0.181973462203,203746745,0.487934200072,3336.108184,2866.891816,0.784516928872,-120527,-118331,-548731,-22641,-25580,-22254,-26,20,75,,,,,,,,,,,,,,,0.0355540823201,0.00493570247052,-0.034006094704,-0.00338771485442,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2026-07-22T00:00:00.000+09:00",3210,3260,3185,3185,15675,-0.015455950541,0.0307443365696,0,53.0508346712,3174.12289086,3128.47228092,45.6506099319,29.2124493405,16.4381605914,3101.5,3067.9,153.648960298,0.0302491537382,0.151286915364,-0.445978645728,,,,,"2026-07-23T06:51:56.000+09:00",0,422,0,0.0235478806907,-0.032967032967,0.00470957613815,0,-0.00772797527048,0.0231839258114,0.0269224568757,0.0381694318589,0.0143330015485,0.00917188362339,0.00516111792509,0.0482414318047,17.7260299535,"test",3132,0.0169220945083,1.02692245688,1.01692209451,64451.8,68394.85,0.229183922474,203731070,0.348089805007,3336.108184,2866.891816,0.677956281354,-120516,-115824,-459575,-23102,-28514,4332,13,24,52,,,,,,,,,,,,,,,0.00737260945917,-0.00298669923275,-0.0228285600001,-0.0124692513082,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2026-07-23T00:00:00.000+09:00",3190,3265,3190,3260,6841,0.0235478806907,0.0203442879499,0.0830564784053,56.508475731,3187.3347538,3138.21507493,49.1196788715,33.1938952467,15.9257836248,3114,3066.9,148.388320277,0.0277998892792,0.154364537266,-0.499900015265,,,,,"2026-07-24T06:51:56.000+09:00",0,2057,0,-0.00920245398773,-0.0598159509202,-0.0322085889571,0,0.00156985871272,0.0235478806907,0.0468850353243,0.0629626006717,0.0150673861569,0.010182176456,0.00488520970087,0.0455178896554,16.920171718,"test",3128.33333333,0.0420884389984,1.04688503532,1.042088439,60081.8,66285.45,0.103205152865,203737911,0.401310544018,3354.34558452,2873.65441548,0.803729316038,-114737,-119461,-472077,-29841,-25088,15948,13,-16,75,,,,,,,,,,,,,,,0.0440134163026,0.0521775020304,-0.0204655356118,-0.0286296213396,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2026-07-24T00:00:00.000+09:00",3260,3270,3180,3230,10340,-0.00920245398773,-0.0443786982249,0.0949152542373,54.7708889825,3193.89863783,3145.01395827,48.8846795636,36.3320521101,12.5526274535,3128,3067.1,144.217725971,0.027426551413,0.148983842306,-0.452401560317,,,,,"2026-07-27T06:51:56.000+09:00",0,2159,0,0.00928792569659,-0.0371517027864,-0.0170278637771,0,0,0.0276073619632,0.0326086956522,0.0531120602524,0.0151345757163,0.0112483133468,0.00388626236951,0.0446494507651,17.3240125942,"test",3123.83333333,0.033986021448,1.03260869565,1.03398602145,15628.2,64395.25,0.160570849558,203727571,0.442443347918,3361.01072937,2894.98927063,0.718874041288,1759,-119424,-313177,-2041,-24058,13436,13,19,28,,,,,,,,,,,,,,,-0.0572462022097,-0.053221642962,0.048043748222,0.0440191889743,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2026-07-27T00:00:00.000+09:00",3300,3300,3225,3260,6963,0.00928792569659,0.00928792569659,0.126079447323,56.2206192324,3204.06807817,3153.53144284,50.5366353245,39.172968753,11.3636665715,3146.25,3069.2,139.273602687,0.026897462792,0.135726799803,-0.471684450481,,,,,"2026-07-28T06:51:56.000+09:00",0,413,0,-0.0306748466258,-0.0245398773006,-0.0291411042945,0,0.0216718266254,0.0232198142415,0.036154151768,0.0621660367522,0.0155020353756,0.0120162480837,0.00348578729187,0.0427219640146,16.9378482134,"test",3119.75,0.0449555252825,1.03615415177,1.04495552528,11021.4,63492.85,0.109665891514,203734534,0.473910841929,3359.76522194,2932.73477806,0.766374450886,-812,-115948,-337751,1045,-27434,38200,9,19,74,,,,,,,,,,,,,,,0.00973452385579,0.0222394482906,-0.000446598159192,-0.012951522594,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2026-07-28T00:00:00.000+09:00",3310,3310,3145,3160,11573,-0.0306748466258,-0.0231839258114,0.0515806988353,50.4192685486,3197.28837383,3154.01059522,43.2777786092,39.9939307242,3.28384788498,3154,3067.4,141.111202496,0.0270162588692,0.129017165373,-0.427999909896,,,,,"2026-07-29T06:51:56.000+09:00",0,-910,0,-0.0253164556962,0.00949367088608,-0.00632911392405,1,0.0153374233129,0.0506134969325,0.00190234622701,0.0301884332008,0.0136954995599,0.0126563071912,0.00103919236866,0.0446554438277,17.4147574118,"test",3114,0.014771997431,1.00190234623,1.01477199743,10278.4,62956.05,0.183826653673,203722961,0.451042433571,3357.46006979,2950.53993021,0.514744907947,-3470,-2404,-352023,4562,2115,52633,10,20,75,,,,,,,,,,,,,,,-0.108365466455,-0.0771513741077,0.0776906198287,0.0464765274819,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2026-07-29T00:00:00.000+09:00",3160,3195,3010,3080,43569,-0.0253164556962,-0.032967032967,0.0318257956449,46.3028816746,3179.24400863,3148.52832891,30.7156797171,38.1382805228,-7.42260080572,3158.75,3064.6,144.246116603,0.0276442980751,0.121277768798,-0.170505990039,,,,,"2026-07-30T06:51:56.000+09:00",0,7969,0,-0.00487012987013,0.0422077922078,0.0162337662338,1,0,0.0585443037975,-0.0249307479224,0.00502512562814,0.00997262328476,0.0123825586113,-0.00240993532653,0.0468331547412,18.7147860507,"test",3107.08333333,-0.00871664208127,0.975069252078,0.991283357919,15857.2,63994.2,0.680827324976,203679392,0.427502804942,3350.2930761,2967.2069239,0.294432663385,-4550,-3458,-355419,4563,3607,56035,13,19,35,,,,,,,,,,,,,,,-0.0598340543789,-0.0611603031806,0.0345175986827,0.0358438474844,,,0,1,-1
"053280","예스24","KOSDAQ","KRW","1d","2026-07-30T00:00:00.000+09:00",2815,3150,2815,3065,32062,-0.00487012987013,-0.0598159509202,0.00822368421053,45.5519293339,3161.6680073,3142.34104529,19.3269620128,34.3760168208,-15.049054808,3160,3062.6,157.871393988,0.0274151320068,0.119451022211,-0.270859011176,,,,,"2026-07-31T06:51:56.000+09:00",0,12280,0,0.0146818923328,0.0309951060359,0.0326264274062,1,-0.086038961039,0.108766233766,-0.0300632911392,0.000783647880886,0.00630569723092,0.0112156661732,-0.00490996894225,0.0515077957548,18.4032296658,"test",3099.91666667,-0.011263743649,0.969936708861,0.988736256351,20901.4,64469,0.497324295398,203647330,0.381986691278,3348.73261509,2971.26738491,0.248321189867,-2000,-3211,-341129,1752,4159,43920,14,20,77,,,,,,,,,,,,,,,-0.0123039108355,-0.0270115289431,0.00743378096536,0.0221413990729,,,0,0,1
"053280","예스24","KOSDAQ","KRW","1d","2026-07-31T00:00:00.000+09:00",3160,3160,3040,3110,20417,0.0146818923328,-0.0371517027864,0.0280991735537,48.2628261927,3153.7190831,3139.9454123,13.773670797,30.255547616,-16.481876819,3164.25,3062.6,155.166294418,0.0275437860661,0.113775863934,-0.367330490954,,,,,"2026-08-03T06:51:55.000+09:00",0,-517,0,0.0225080385852,0.0385852090032,0.0176848874598,1,0.0309951060359,0.0391517128874,-0.0171446630323,0.0154770456475,0.0044288330537,0.00972847190226,-0.00529963884856,0.0498926991697,17.9665011871,"test",3094.33333333,0.00506301842077,0.982855336968,1.00506301842,22916.8,64378.35,0.317140777917,203667747,0.415646719744,3344.25763873,2984.24236127,0.34931195036,-7838,-12001,-355343,7694,11850,58596,10,17,74,,,,,,,,,,,,,,,0.179114910719,0.116287726046,-0.164433018386,-0.101605833713,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2026-08-03T00:00:00.000+09:00",3110,3260,3000,3180,6447,0.0225080385852,-0.0245398773006,0.0547263681592,52.2458409042,3157.76230108,3142.9124188,14.8498822856,27.1744145499,-12.3245322644,3172.5,3064.8,162.654416245,0.0278789519055,0.10496974503,-0.48176714156,,,,,"2026-08-04T06:51:55.000+09:00",0,663,0,0.00314465408805,0.0251572327044,-0.00314465408805,1,0,0.0836012861736,0.00236406619385,0.0375880971026,0.00466977430363,0.00854541338048,-0.00387563907685,0.0511491874985,16.8360067099,"test",3091.16666667,0.0287378012617,1.00236406619,1.02873780126,22813.6,64154.05,0.100492486445,203674194,0.430645454184,3339.00825805,3005.99174195,0.522521405508,-19658,-22304,-354048,19567,22129,57435,4,14,70,,,,,,,,,,,,,,,-0.0512474508942,0.0244387017895,0.0737554894794,-0.00193066320428,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2026-08-04T00:00:00.000+09:00",3125,3205,3125,3190,5728,0.00314465408805,0.00949367088608,0.0598006644518,52.8048173702,3162.72194707,3146.40038778,16.3215592947,25.0038434989,-8.68228420418,3181.5,3067.2,156.750529371,0.0278580347791,0.093624309781,-0.486544028128,,,,,"2026-08-05T06:51:55.000+09:00",0,-1702,0,0.00626959247649,0.0235109717868,-0.0109717868339,1,-0.0172955974843,0.0251572327044,0.002671695741,0.0400365153886,0.00511647626793,0.0078381954542,-0.00272171918626,0.0491380969814,16.7208979591,"test",3088.25,0.0329474621549,1.00267169574,1.03294746215,21644.6,64034.9,0.089451221131,203679922,0.442252584138,3330.43287078,3032.56712922,0.52853634646,-19837,-19578,-350246,19860,19457,53888,0,10,0,,,,,,,,,,,,,,,0.0162206649674,0.0588187427951,-0.0130760108793,-0.0556740887071,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2026-08-05T00:00:00.000+09:00",3210,3235,3110,3210,15057,0.00626959247649,0.0422077922078,-0.00310559006211,53.9654138367,3169.99549368,3151.11147016,18.8840235122,23.7798795015,-4.89585598936,3181,3069.6,154.482634415,0.0233554075105,0.0933536339124,-0.448974327682,,,,,"2026-08-06T06:51:55.000+09:00",0,-1506,0,-0.0155763239875,0.0155763239875,-0.0155763239875,1,0.00626959247649,0.0391849529781,0.00911662999057,0.0457388584832,0.00588287336828,0.00740806215001,-0.00152518878173,0.0481254312821,17.6936245151,"test",3085.66666667,0.0402938316949,1.00911662999,1.04029383169,15942.2,37914.05,0.397135098994,203694979,0.0579930131442,3329.47895474,3032.52104526,0.597656937481,-12403,-19854,-351309,12422,19709,54779,4,8,66,,,,,,,,,,,,,,,0.0376335715802,0.0241699969259,-0.0313639791037,-0.0179004044494,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2026-08-06T00:00:00.000+09:00",3185,3235,3075,3160,7178,-0.0155763239875,0.0309951060359,-0.00784929356358,50.6143555879,3168.45772542,3151.76987978,16.6878456368,22.3614727286,-5.67362709176,3179.75,3071.4,154.876731957,0.0234882488921,0.0935569824283,-0.528728121094,,,,,"2026-08-07T06:51:54.000+09:00",0,1234,0,0.0221518987342,0.0174050632911,-0.00158227848101,1,-0.00778816199377,0.0498442367601,-0.00621118012422,0.02884677997,0.00528096380913,0.00707641542044,-0.00179545161132,0.0490116240371,16.9371034224,"test",3083.16666667,0.0249202659603,0.993788819876,1.02492026596,10965.4,33039.25,0.217256747656,203687801,0.214095356281,3328.49390744,3031.00609256,0.43361072618,1517,-18787,-349285,-1560,18817,52739,4,4,-3,,,,,,,,,,,,,,,-0.0457514556868,0.00260133318326,0.0301751316993,-0.0181776571708,,,0,1,1
"053280","예스24","KOSDAQ","KRW","1d","2026-08-07T00:00:00.000+09:00",3170,3235,3155,3230,6523,0.0221518987342,0.0385852090032,0.0336,54.8421373632,3177.92576766,3157.5647035,20.3610641603,21.9613910149,-1.60032685464,3185,3075.7,149.52839396,0.0235537501569,0.0929695724876,-0.507924654458,,,,,"2026-08-10T06:51:54.000+09:00",0,1923,0,0.00928792569659,0.00928792569659,-0.0371517027864,1,0.00316455696203,0.0253164556962,0.0141287284144,0.050167441558,0.00630373503415,0.00679919226469,-0.000495457230538,0.0462936204211,16.8633271355,"test",3083.33333333,0.0475675675676,1.01412872841,1.04756756757,8186.6,31533.55,0.20685904378,203694324,0.292753273894,3333.05404419,3036.94595581,0.651971532582,2608,-9132,-157697,-2601,9162,12203,4,4,60,,,,,,,,,,,,,,,-0.00597327353178,-0.00356755273367,0.028125172266,0.0257194514678,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2026-08-10T00:00:00.000+09:00",3230,3305,3225,3260,29531,0.00928792569659,0.0251572327044,0.0316455696203,56.558558915,3190.55257264,3165.15250324,25.4000693948,22.6491266909,2.75094270389,3190,3080.2,144.562080106,0.023519784928,0.0947102826371,-0.0472417161046,,,,,"2026-08-11T06:51:54.000+09:00",0,19139,0,0.00153374233129,-0.0153374233129,-0.0490797546012,0,0,0.0247678018576,0.0219435736677,0.0583728329329,0.0077914323297,0.00694758487451,0.000843847455182,0.0443441963515,18.3826783228,"test",3085.08333333,0.0566975500392,1.02194357367,1.05669755004,12803.4,31855.55,0.927028414201,203723855,0.299902214842,3341.06290081,3038.93709919,0.731691565654,2020,1824,-137742,-2061,-1919,-7037,1,5,58,,,,,,,,,,,,,,,0.00653323256806,0.0696786469874,0.00275469312853,-0.0603907212908,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2026-08-11T00:00:00.000+09:00",3260,3320,3230,3265,9733,0.00153374233129,0.0235109717868,0.0566343042071,56.8529166534,3202.006023,3172.54861411,29.4574088874,24.0107831302,5.44662575721,3198.75,3086,140.66478867,0.022869533354,0.0919741496971,-0.424307865912,,,,,"2026-08-12T06:51:54.000+09:00",0,2674,0,-0.00153139356815,-0.0122511485452,-0.133231240429,0,0,0.0276073619632,0.0207112153185,0.0580038885288,0.0090221773009,0.00735399177036,0.00166818553054,0.0430826305268,17.2742925256,"test",3085.33333333,0.0582324978392,1.02071121532,1.05823249784,13604.4,30710.75,0.316924855303,203733588,0.380050959355,3345.85115567,3051.64884433,0.725185178517,-1616,-566,-140879,1564,521,-3487,1,5,55,,,,,,,,,,,,,,,0.00728134534245,0.00394396526502,-0.00574760301116,-0.00241022293373,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2026-08-12T00:00:00.000+09:00",3260,3280,3205,3260,20502,-0.00153139356815,0.0155763239875,0.0550161812298,56.4410552998,3210.92817331,3179.02649455,31.901678759,25.588962256,6.31271650302,3207.25,3093.5,135.974446622,0.0228820716758,0.0876017932389,-0.15021588699,,,,,"2026-08-13T06:51:54.000+09:00",0,5677,0,-0.0138036809816,-0.0184049079755,-0.0935582822086,0,-0.00153139356815,0.0229709035222,0.0164471120118,0.0538225311136,0.00978579103037,0.00784937492515,0.00193641610522,0.0417099529515,18.0177602107,"test",3086,0.0563836681789,1.01644711201,1.05638366818,14693.4,27736.15,0.73917973475,203713086,0.383851039167,3347.73042568,3066.76957432,0.68774857687,-22213,-18942,-158078,22260,19000,13802,2,2,53,,,,,,,,,,,,,,,0.0367991326178,0.00124731884734,-0.0383305261859,-0.00277871241548,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2026-08-13T00:00:00.000+09:00",3235,3270,3210,3215,9509,-0.0138036809816,0.0174050632911,0.00625978090767,52.7380880854,3211.55460818,3181.69119866,29.8634095272,26.4438517102,3.419557817,3208.25,3099.6,130.547700435,0.0219939036815,0.0875256611074,-0.357364701472,,,,,"2026-08-14T06:51:49.000+09:00",0,1757,0,0.0139968895801,-0.0186625194401,-0.0855365474339,0,-0.00766871165644,0.0184049079755,0.00210395075197,0.0372306104013,0.0092887743475,0.0082251482769,0.00106362607061,0.0406058166204,17.2355766669,"test",3086.83333333,0.0415204362615,1.00210395075,1.04152043626,15159.6,26777.05,0.355117535352,203703577,0.326270070826,3348.65210112,3067.84789888,0.524038101802,-23637,-23330,-164789,23735,23376,21264,1,2,10,,,,,,,,,,,,,,,0.0356130985676,0.00286409519042,-0.0494167795492,-0.016667776172,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2026-08-14T00:00:00.000+09:00",3220,3270,3215,3260,7284,0.0139968895801,0.00928792569659,-0.0355029585799,55.8569876606,3219.00774539,3187.49185061,31.5158947784,27.4582603239,4.05763445451,3202.25,3107,125.151436118,0.0179860274749,0.0744374622649,-0.789345306015,,,,,"2026-08-18T06:51:49.000+09:00",0,2681,0,-0.0153374233129,-0.0260736196319,-0.141104294479,0,0.00155520995334,0.0171073094868,0.0180341947068,0.0492436433859,0.009667452386,0.00842277924045,0.00124467314556,0.0383900110791,16.9829179573,"test",3089.33333333,0.0552438498058,1.01803419471,1.05524384981,15311.8,15510.85,0.46960675914,203710861,-0.163089063462,3321.43368177,3083.06631823,0.742273099567,-27393,-30567,-171124,27490,30612,27566,1,2,42,,,,,,,,,,,,,,,0.0241584890817,0.00380788743513,-0.0101615995016,0.010189002145,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2026-08-18T00:00:00.000+09:00",3205,3235,3175,3210,11052,-0.0153374233129,-0.0153374233129,-0.0061919504644,51.7690656176,3217.6219384,3189.15912093,28.4628174705,27.6591717532,0.803645717346,3201.25,3112.7,122.283476395,0.0154740856961,0.0740770635307,-0.354309306699,,,,,"2026-08-19T06:51:55.000+09:00",0,2638,0,0.00467289719626,-0.0140186915888,-0.0763239875389,0,-0.0168711656442,0.0184049079755,0.00273330730184,0.031259035564,0.00886692133038,0.00861656440909,0.000250356921292,0.0380945409331,17.3843929304,"test",3091.66666667,0.0382749326146,1.0027333073,1.03827493261,11616,14563.6,0.758878299322,203699809,-0.108654453569,3319.81959981,3082.68040019,0.536898159451,-10073,-31035,-167463,10070,31131,23907,1,2,40,,,,,,,,,,,,,,,-0.0154931111474,-0.0352165616145,0.000155687834532,0.0198791383016,,,0,0,-1
"053280","예스24","KOSDAQ","KRW","1d","2026-08-19T00:00:00.000+09:00",3200,3245,3110,3225,12125,0.00467289719626,-0.0122511485452,-0.00309119010819,52.8831229211,3218.7570248,3191.81400086,26.9430239391,27.5159421904,-0.572918251276,3200.75,3121.5,123.19179951,0.0155065932345,0.0737823462776,-0.229802500861,,,,,"2026-08-20T06:51:54.000+09:00",0,1332,0,-0.0077519379845,-0.0263565891473,-0.103875968992,0,-0.00311526479751,0.0420560747664,0.00757634929313,0.0331571359923,0.00835442602763,0.00853207509779,-0.000177649070163,0.0381990076,17.4817129706,"test",3094.25,0.0422557970429,1.00757634929,1.04225579704,12094.4,14405.45,0.841695330587,203711934,-0.120825798569,3318.82942242,3082.67057758,0.60268512287,-10092,-31806,-54354,10090,31902,53995,1,2,37,,,,,,,,,,,,,,,-0.0580305480631,-0.0116758571086,0.0627034452593,0.0163487543049,,,0,1,-1
"053280","예스24","KOSDAQ","KRW","1d","2026-08-20T00:00:00.000+09:00",3260,3260,3185,3200,7990,-0.0077519379845,-0.0184049079755,0.00470957613815,50.7779375447,3215.87132868,3192.42037117,23.4509575092,26.7029452541,-3.25198774496,3201.5,3129,119.749528116,0.0152115995082,0.0736280409454,-0.602199525012,,,,,"2026-08-21T06:51:54.000+09:00",0,-2763,0,-0.0140625,-0.021875,-0.0984375,0,0.0108527131783,0.0232558139535,-0.000468530376386,0.0226909555769,0.00732842422162,0.00834467039192,-0.0010162461703,0.0374217275363,17.0568521667,"test",3096.08333333,0.0335639113934,0.999531469624,1.03356391139,9592,14021.2,0.569851367929,203703944,-0.0967320914044,3319.36008654,3083.63991346,0.493636522575,-6985,-15339,-57593,6858,15210,57526,1,1,30,,,,,,,,,,,,,,,0.0589398825869,0.0199281954249,-0.0666918205714,-0.0276801334094,,,0,1,-1
"053280","예스24","KOSDAQ","KRW","1d","2026-08-21T00:00:00.000+09:00",3200,3200,3125,3155,26483,-0.0140625,-0.0186625194401,-0.0322085889571,47.1402738908,3206.50650888,3189.64849182,16.8580170583,24.733959615,-7.87594255668,3196.25,3135.7,116.553133251,0.0145374979655,0.0727810120535,1.12282798315,,,,,"2026-08-24T06:51:54.000+09:00",0,11280,0,0.00633914421553,0.00316957210777,-0.0729001584786,1,0,0.0234375,-0.0129057489245,0.00615492553497,0.00534327006601,0.00783960685102,-0.002496336785,0.0369423560225,18.2410020836,"test",3097.5,0.0185633575464,0.987094251075,1.01856335755,12986.8,15003.3,1.76514500143,203677461,-0.20145567975,3312.56315489,3079.93684511,0.322676979058,-6489,-13887,-59215,6488,13884,60236,1,2,28,,,,,,,,,,,,,,,0.00880982053475,-0.0463199705074,-0.0228723205347,0.0322574705074,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2026-08-24T00:00:00.000+09:00",3155,3195,3135,3175,3996,0.00633914421553,-0.0260736196319,-0.0170278637771,48.8926721902,3201.65935367,3188.56341836,13.095935314,22.4063547548,-9.31041944074,3193.5,3142.4,112.513623733,0.0145219555201,0.0723906634957,-1.02205892389,,,,,"2026-08-25T06:51:54.000+09:00",0,653,0,-0.00314960629921,-0.00314960629921,-0.0976377952756,0,0,0.0190174326466,-0.00579301706592,0.0103742362525,0.00412470403592,0.0070571196078,-0.00293241557189,0.0354373618056,16.3561121299,"test",3100.16666667,0.0241384871781,0.994206982934,1.02413848718,12329.2,14686.1,0.272094020877,203681457,-0.156998794779,3309.08979194,3077.91020806,0.419975632407,-1033,-5446,-57146,1031,5443,57067,1,2,25,,,,,,,,,,,,,,,-0.0312442589633,0.0142030575854,0.0375834031788,-0.00786391336982,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2026-08-25T00:00:00.000+09:00",3195,3195,3150,3165,6686,-0.00314960629921,-0.0140186915888,-0.0291411042945,48.0351958067,3196.01945311,3186.81797996,9.20147314616,19.7653784331,-10.5639052869,3188.75,3147.8,107.691222038,0.0143438925846,0.0702602608233,-0.762791120958,,,,,"2026-08-26T06:51:54.000+09:00",0,2100,0,-0.00789889415482,0.00157977883096,-0.113744075829,1,0.00629921259843,0.0141732283465,-0.00744805958448,0.00546413368067,0.002907258498,0.0062449852869,-0.00333772678891,0.0340256625712,16.8676794488,"test",3102.33333333,0.0201998495756,0.992551940416,1.02019984958,11456,14672.25,0.455690163404,203674771,-0.203659970352,3300.77120335,3076.72879665,0.393993283014,-9800,-15066,-66581,9865,15005,66346,1,1,22,,,,,,,,,,,,,,,0.0068359375,0.0169918729175,-0.00998554379921,-0.0201414792167,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2026-08-26T00:00:00.000+09:00",3185,3185,3140,3140,16356,-0.00789889415482,-0.0263565891473,-0.00632911392405,45.8693588718,3187.4010757,3183.34998144,4.05109426083,16.6225215986,-12.5714273378,3187.75,3153,103.213277606,0.0127926929966,0.0711340537392,0.138227880528,,,,,"2026-08-27T06:51:54.000+09:00",0,3036,0,-0.0031847133758,0.00477707006369,-0.0987261146497,1,0.00631911532385,0.0142180094787,-0.0149792173163,-0.00412305740565,0.00129015740791,0.00529379668745,-0.00400363927955,0.0328704705753,17.7543281799,"test",3105.08333333,0.0112450014761,0.985020782684,1.01124500148,12302.2,14911.4,1.09687889802,203658415,-0.216431723379,3301.1287899,3074.3712101,0.289422695195,-9231,-13026,-64976,9170,12964,64844,0,1,18,,,,,,,,,,,,,,,0.00970970258382,-0.000338511757239,-0.0176085967386,-0.00756038239758,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2026-08-27T00:00:00.000+09:00",3150,3155,3080,3130,32391,-0.0031847133758,-0.021875,0.0162337662338,44.9954237145,3178.57014098,3179.39813097,-0.827989985632,13.1324192818,-13.9604092674,3190.25,3153.7,101.198043492,0.0114634558477,0.0662711010694,1.97852915653,,,,,"2026-08-28T06:51:54.000+09:00",0,9255,0,0.0111821086262,0.00958466453674,-0.0798722044728,1,0.0031847133758,0.0238853503185,-0.0188856672675,-0.00751498240162,-0.000264533541736,0.00419566111238,-0.00446019465412,0.0323316432881,18.4344241788,"test",3109.16666667,0.00670061645671,0.981114332733,1.00670061646,17182.4,14352.5,2.25681936945,203626024,-0.185918829472,3295.96069009,3084.53930991,0.215024091003,-14093,-12554,-66689,14032,12617,66536,1,2,13,,,,,,,,,,,,,,,0.0152991755542,0.0130371158707,-0.01848388893,-0.0162218292465,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2026-08-28T00:00:00.000+09:00",3130,3235,3115,3165,18019,0.0111821086262,0.00316957210777,0.0326264274062,48.6808578709,3176.48242698,3178.33160275,-1.84917576294,10.1361002728,-11.9852760358,3195.25,3152.5,102.541040385,0.011594591315,0.0562109087817,0.531263839215,,,,,"2026-08-31T06:51:54.000+09:00",0,-5529,0,0,-0.00315955766193,-0.086887835703,0,0,0.038338658147,-0.00946717784211,0.00396510705789,-0.000584257745004,0.0032025593279,-0.00378681707291,0.0323984329811,17.8590903878,"test",3113.41666667,0.0165680790129,0.990532822158,1.01656807901,15489.6,13650.35,1.32003941291,203644043,-0.0120399843227,3285.05395314,3105.44604686,0.331577570132,-5890,-14467,-70471,5788,14305,70382,1,1,9,,,,,,,,,,,,,,,-0.0178650737735,0.000907300185041,0.0290471823997,0.0102748084412,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2026-08-31T00:00:00.000+09:00",3185,3185,3145,3165,2869,0,-0.00314960629921,0.0176848874598,48.6808578709,3174.71589976,3177.34407662,-2.62817686182,7.58324484589,-10.2114217077,3198,3150.4,98.0738232148,0.0112060224435,0.051434359462,-1.18061147083,,,,,"2026-09-01T06:51:54.000+09:00",0,-371,0,0.00157977883096,-0.0173775671406,-0.0774091627172,0,0.00631911532385,0.0126382306477,-0.0103189493433,0.0046343321483,-0.000830387634066,0.00239596993551,-0.00322635756958,0.0309869899573,16.0216272607,"test",3118,0.0150737652341,0.989681050657,1.01507376523,15264.2,12772.95,0.224615300303,203644043,-0.0927898410312,3280.24354078,3115.75645922,0.299376341977,-14892,-26885,-72030,14389,26322,71539,2,2,10,,,,,,,,,,,,,,,0.00458691271609,-0.00491406352501,-0.00458691271609,0.00491406352501,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2026-09-01T00:00:00.000+09:00",3165,3180,3155,3170,6547,0.00157977883096,0.00157977883096,-0.00314465408805,49.2442957208,3173.99037672,3176.80007094,-2.80969422577,5.50465703156,-8.31435125733,3197.5,3150.2,92.8542644137,0.0100618292374,0.0517872884321,-0.743098945899,,,,,"2026-09-02T06:51:54.000+09:00",0,2213,0,-0.00473186119874,-0.0220820189274,-0.0851735015773,0,0,0.00789889415482,-0.0086004691165,0.00628531521808,-0.000886338872482,0.001736484868,-0.00262282374048,0.0292915660611,16.8482491235,"test",3122.08333333,0.015347657814,0.991399530884,1.01534765781,15236.4,12777.95,0.512367007227,203650590,-0.0923622333786,3280.29492738,3114.70507262,0.333927023853,-7273,-10027,-54304,6761,9513,53730,1,2,10,,,,,,,,,,,,,,,0.00231377620593,-0.0156300566949,-0.000733997374971,0.0172098355259,,,0,0,0
"053280","예스24","KOSDAQ","KRW","1d","2026-09-02T00:00:00.000+09:00",3170,3170,3140,3155,12154,-0.00473186119874,0.00477707006369,-0.0109717868339,47.5573908656,3171.0687803,3175.18525087,-4.11647057386,3.58043151047,-7.69690208434,3195.75,3153.3,88.3646740985,0.0100809820059,0.0530767938342,-0.114847459157,,,,,"2026-09-03T06:51:54.000+09:00",0,4305,0,0.00158478605388,-0.103011093502,-0.080824088748,0,0,0.00946372239748,-0.012751310334,0.000539117749659,-0.00130474503134,0.00113484358494,-0.00243958861627,0.0280078206334,17.4621574137,"test",3128.25,0.00855110684888,0.987248689666,1.00855110685,14396,13099.25,0.927839380117,203638436,-0.158352577438,3280.56008195,3110.93991805,0.25975733625,-3766,-9002,-54400,3354,8489,53876,1,2,10,,,,,,,,,,,,,,,-0.0399485063928,-0.0210289193303,0.0352166451941,0.0162970581316,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-04-25T00:00:00.000+09:00",71000,72600,70300,71400,727289,0.0156472261735,0.017094017094,-0.1075,44.8957921465,70755.7521253,72829.8996187,-2074.14749335,-2601.45844516,527.310951807,70845,77042,2298.38429434,0.0240887678961,0.186026665918,0.0889490122399,,,,,"2025-04-28T06:50:17.000+09:00",1149,177195,0,0,-0.00140056022409,-0.00420168067227,0,0.0099573257468,0.0327169274538,0.00783400381114,-0.0732327821188,-0.0290496847809,-0.0364349922291,0.00738530744828,0.0321902562232,24.6731323499,"test",77506.6666667,-0.0787889213831,1.00783400381,0.921211078617,450299.4,690485.55,1.05330082577,25319931,-0.32004413416,77434.5295735,64255.4704265,0.542112262629,-67872,-36280,3143849,4246,55113,-2253737,59797,-24893,-949053,,,,,,,,,,,,,,,0.0095031181487,0.00497190392243,0.00614410802485,0.0106753222511,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2025-04-28T00:00:00.000+09:00",71700,71900,70900,71400,346736,0,0.017094017094,-0.0787096774194,44.8957921465,70854.8671829,72723.9811284,-1869.11394544,-2454.98954522,585.875599779,70540,76880,2205.64255903,0.0233624152578,0.165938687724,-0.77954193321,,,,,"2025-04-29T06:50:17.000+09:00",498,38735,0,0.00420168067227,-0.00280112044818,0.0126050420168,0,0.00420168067227,0.0140056022409,0.0121916643039,-0.0712799167534,-0.0261780664627,-0.0343836070758,0.00820554061315,0.0308913523673,23.9323721108,"test",77293.3333333,-0.0762463343109,1.0121916643,0.923753665689,472072.2,674532.85,0.514038715831,25319931,-0.278261244059,76392.657516,64687.342484,0.573470897421,67524,38500,3082590,-78391,-27806,-2246723,6842,-16125,-890693,,,,,,,,,,,,,,,0.00100538035581,-0.0140881744302,-0.00100538035581,0.0140881744302,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2025-04-29T00:00:00.000+09:00",71000,72300,70900,71700,422753,0.00420168067227,0.0242857142857,-0.0831202046036,46.0225361786,70984.8876163,72648.1306744,-1663.24305809,-2296.64024779,633.397189701,70215,76726,2148.09666195,0.0232530662672,0.13470555875,-0.595031837265,,,,,"2025-04-30T06:50:17.000+09:00",1972,111905,0,-0.00697350069735,-0.0111576011158,-0.00557880055788,0,-0.00560224089636,0.0196078431373,0.0211493270669,-0.065505825926,-0.0231972532509,-0.0320312447391,0.00883399148815,0.0299595071402,24.1347893897,"test",77185,-0.0710630303816,1.02114932707,0.928936969618,504046.2,673360.45,0.627825706128,25742684,-0.28048684772,74944.1754038,65485.8245962,0.657004115221,-88006,-63176,2848521,-2128,-17251,-2145933,90209,77029,-754210,,,,,,,,,,,,,,,0.00649702219816,0.00979969697391,-0.00229534152589,-0.00559801630164,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2025-04-30T00:00:00.000+09:00",71800,72200,70700,71200,355504,-0.00697350069735,-0.00280112044818,-0.0777202072539,44.3932735106,71017.9818292,72540.8617356,-1522.87990637,-2141.88817951,619.008273134,69915,76556,2101.80404324,0.0231783100415,0.100899502323,-0.747195232244,,,,,"2025-05-02T06:50:17.000+09:00",6232,61629,0,-0.00561797752809,0.0294943820225,-0.00421348314607,1,0.00139470013947,0.0209205020921,0.0183794607738,-0.0699618579863,-0.0213887627299,-0.0300826991504,0.00869393642043,0.0295197197085,23.9545398774,"test",77065,-0.0761045870369,1.01837946077,0.923895412963,467646.4,671285.55,0.529586850186,25387180,-0.278262879337,73442.1943525,66387.8056475,0.682156109303,4843,-54770,2544658,-7715,3282,-1878115,-90,44527,-717083,,,,,,,,,,,,,,,-0.00343413554116,-0.0126916829557,-0.00353936515619,0.00571818225835,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2025-05-02T00:00:00.000+09:00",71200,71500,70400,70800,266681,-0.00561797752809,0.00711237553343,-0.0274725274725,43.0793667722,70984.4461632,72411.9090144,-1427.46285125,-1999.00311386,571.540262605,69815,76342,2030.24661158,0.0197265791131,0.094549012778,-1.00442804996,,,,,"2025-05-07T06:50:17.000+09:00",-825,34703,0,0.00706214689266,0.0268361581921,0.0112994350282,1,0,0.0154494382022,0.014108715892,-0.0725943779309,-0.0201619046787,-0.0282345072578,0.00807260257917,0.0286757995986,23.6614227463,"test",76913.3333333,-0.0794834012308,1.01410871589,0.920516598769,423792.6,588984.4,0.452781092335,25120499,-0.177411659799,73115.4696635,66514.5303365,0.649221186742,-174259,-139824,2393992,112720,42701,-1765111,68908,104110,-665695,,,,,,,,,,,,,,,0.00124383460911,0.00644135854107,-0.0068618121372,-0.0120593360692,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2025-05-07T00:00:00.000+09:00",70600,72000,70600,71300,402647,0.00706214689266,-0.00140056022409,-0.00834492350487,45.2603101871,71032.9929073,72329.5453837,-1296.55247643,-1858.51298637,561.960509944,69785,76118,1985.22899647,0.0196308627633,0.092695059947,-0.52634063904,,,,,"2025-05-08T06:50:17.000+09:00",1989,58860,0,-0.00140252454418,0.015427769986,0.0168302945302,1,-0.00282485875706,0.0197740112994,0.0217095364333,-0.0632964607583,-0.01818446671,-0.0260661007906,0.00788163408056,0.0278433239336,24.080467133,"test",76758.3333333,-0.0711106285962,1.02170953643,0.928889371404,358864.2,571669,0.70433590067,25523146,-0.0820625221938,73019.3623792,66550.6376208,0.734203812433,-22266,-17570,2275984,33188,11691,-1688746,-1448,15784,-617818,,,,,,,,,,,,,,,0.00547310521566,0.0013160446624,0.00158904167699,0.00574610223026,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2025-05-08T00:00:00.000+09:00",71200,71600,70800,71200,422241,-0.00140252454418,-0.00280112044818,0.0424597364568,44.8898534124,71058.6863062,72245.8753553,-1187.18904912,-1724.24819892,537.059149796,69930,75894,1900.56978244,0.015977994862,0.0919498703292,-0.38333782717,,,,,"2025-05-09T06:50:17.000+09:00",10189,2819,0,-0.00421348314607,0.00561797752809,0.0266853932584,1,-0.00140252454418,0.0112201963534,0.018161018161,-0.0618494215617,-0.0166740034989,-0.024216969086,0.00754296558702,0.0266933958207,24.1265796175,"test",76618.3333333,-0.0707184964434,1.01816101816,0.929281503557,373965.2,527886.25,0.79987118437,25100905,-0.0059290235349,73145.0272161,66714.9727839,0.697509992086,-14910,-137204,1300974,51423,133096,-933043,-24134,13551,-390943,,,,,,,,,,,,,,,0.00220685367938,0.00938005838325,-0.00360937822356,-0.0107825829274,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2025-05-09T00:00:00.000+09:00",71500,71600,70500,70900,324442,-0.00421348314607,-0.0111576011158,0.0503703703704,43.7333713238,71034.2730283,72146.1808845,-1111.90785624,-1601.78013038,489.872274148,70100,75644,1843.38622655,0.0157330121348,0.0866693961298,-0.660604336222,,,,,"2025-05-12T06:50:17.000+09:00",-903,39950,0,0.033850493653,0.00423131170663,0.0437235543018,1,0.00421348314607,0.0154494382022,0.0114122681883,-0.0627148220612,-0.0156827624293,-0.0225921033905,0.00690934096119,0.0259998057341,23.8588877752,"test",76481.6666667,-0.0729804528318,1.01141226819,0.927019547168,354303,495204.5,0.655167713541,24776463,0.0596761539929,73137.7623344,67062.2376656,0.631675870583,10231,-41587,1221029,83489,128318,-837203,-90237,-76336,-404521,,,,,,,,,,,,,,,-0.000856761827965,-0.0096903740457,-0.0033567213181,0.00547689089963,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2025-05-12T00:00:00.000+09:00",71100,73400,71100,73300,534166,0.033850493653,0.0294943820225,0.124233128834,53.9536089109,71382.8464086,72231.6489672,-848.802558601,-1451.18461603,602.382057426,70505,75464,1890.28721036,0.0147542767522,0.0684215967121,0.222829118423,,,,,"2025-05-13T06:50:17.000+09:00",4920,195260,0,-0.00818553888131,-0.0422919508868,0.0204638472033,0,0.00282087447109,0.0324400564175,0.0396425785405,-0.0286759249443,-0.01157984391,-0.0197978801641,0.0082180362541,0.0257883657621,24.390777819,"test",76375,-0.0402618657938,1.03964257854,0.959738134206,390035.4,479421.5,1.11418866279,25310629,0.205980541131,72917.0323381,68092.9676619,1.07938692526,35380,12967,683622,112370,131776,-410092,-145015,-129141,-293013,,,,,,,,,,,,,,,0.0116635044058,0.0039860488291,0.0221869892472,0.0298644448239,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-05-13T00:00:00.000+09:00",73100,73800,72500,72700,509740,-0.00818553888131,0.0268361581921,0.0659824046921,51.4381339727,71585.4854226,72266.3416363,-680.856213634,-1297.11893555,616.262721915,70730,75272,1848.1238382,0.0118425202703,0.0664131703397,0.480442278808,,,,,"2025-05-14T06:50:17.000+09:00",-4664,24549,0,-0.0041265474553,-0.0302613480055,0.0343878954608,0,-0.00272851296044,0.0177353342428,0.0278523964372,-0.0341694122649,-0.00936528491931,-0.0178420761423,0.00847679122304,0.0254212357386,24.3357527343,"test",76268.3333333,-0.0467865649789,1.02785239644,0.953213435021,438647.2,438198.85,1.16326183877,24800889,0.0149586198138,73078.7017691,68381.2982309,0.919380618252,55185,92240,429800,60311,80687,-231524,-109861,-165218,-203666,,,,,,,,,,,,,,,0.000418052183651,0.00893300248139,-0.00860359106496,-0.0171185413627,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-05-14T00:00:00.000+09:00",73400,73600,71600,72400,581039,-0.0041265474553,0.015427769986,0.0631424375918,50.1784222108,71710.7953576,72276.2422558,-565.44689819,-1150.78452808,585.337629887,70945,75068,1858.97213547,0.0119097129546,0.0598410185742,1.02483421794,,,,,"2025-05-15T06:50:17.000+09:00",2480,-66926,0,-0.0110497237569,-0.0303867403315,-0.00552486187845,0,0.00962861072902,0.0275103163686,0.0205088448798,-0.0355411093941,-0.00781004003025,-0.0158948139237,0.00808477389346,0.0256764107109,24.4625347376,"test",76150,-0.0492449113592,1.02050884488,0.950755088641,474325.6,433975.55,1.33887496657,24219850,0.0248358461669,73067.7105314,68822.2894686,0.842722189035,-82193,-101514,48528,123196,218326,-23165,-18667,-93555,-4378,,,,,,,,,,,,,,,0.0123254690579,0.00979668798164,-0.0164520165132,-0.0139232354369,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-05-15T00:00:00.000+09:00",72500,73500,71500,71600,321528,-0.0110497237569,0.00561797752809,0.0376811594203,46.8812716577,71693.749918,72226.1502369,-532.400318874,-1027.10768624,494.707367362,71075,74922,1869.04555436,0.0120561891772,0.0546184986107,-0.718253281678,,,,,"2025-05-16T06:50:17.000+09:00",82,-8504,0,-0.00558659217877,-0.0195530726257,0.00837988826816,0,0.00138121546961,0.0276243093923,0.00738656348927,-0.0443394463575,-0.0074357586435,-0.0143450794167,0.00690932077321,0.0261039881894,23.8596902636,"test",76018.3333333,-0.0581219442678,1.00738656349,0.941878055732,454183,413513.9,0.777550645819,23898322,-0.101172657074,73016.0048944,69133.9951056,0.635239226217,-159482,-131605,-5729,142285,222638,134858,40469,-64538,-105265,,,,,,,,,,,,,,,-0.00727494442488,-0.00787497462959,-0.00377477933203,-0.00317474912731,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2025-05-16T00:00:00.000+09:00",71800,72100,70800,71200,260865,-0.00558659217877,0.00423131170663,0.0128022759602,45.27922397,71617.7883921,72150.1391082,-532.350716062,-928.156292201,395.80557614,71120,74782,1828.39944334,0.0115052031521,0.0536700582141,-1.07837564315,,,,,"2025-05-19T06:50:17.000+09:00",656,-6933,0,-0.0140449438202,-0.0154494382022,0.0126404494382,0,0.00279329608939,0.018156424581,0.00112485939258,-0.0478992270867,-0.00747683589974,-0.0130359029804,0.00555906708061,0.0256797674626,23.6450064086,"test",75881.6666667,-0.0616969404116,1.00112485939,0.938303059588,441467.6,398991.9,0.653810265321,23637457,-0.206632766229,73028.5072701,69211.4927299,0.520958788382,-86546,-4537,-38832,84461,81659,160361,25289,-49692,-97462,,,,,,,,,,,,,,,0.00210196234016,-0.0111288408821,-0.00768855451893,0.00554224870335,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2025-05-19T00:00:00.000+09:00",70800,71200,70000,70200,314865,-0.0140449438202,-0.0422919508868,0.00573065902579,41.4643868832,71399.667101,72005.6843594,-606.017258404,-863.728485442,257.711227038,71140,74614,1783.51376881,0.0118351072533,0.0523063693205,-0.608852596042,,,,,"2025-05-20T06:50:17.000+09:00",-19,-22569,0,0.0042735042735,0.0156695156695,0.0512820512821,1,-0.00561797752809,0.0168539325843,-0.0132133820635,-0.0591577988045,-0.00863272447869,-0.0123038245789,0.00367110010025,0.0254061790429,23.8190028446,"test",75723.3333333,-0.0729409693181,0.986786617936,0.927059030682,397607.4,393546.1,0.800071452874,23322592,-0.195654333762,73000.5375567,69279.4624433,0.247384836011,151481,14587,-14291,-69370,36586,198231,-86203,-34743,-165910,,,,,,,,,,,,,,,-0.00892697392715,-0.0156122857103,-0.00511796989308,0.00156734189012,,,0,1,0
"066570","LG전자","KOSPI","KRW","1d","2025-05-20T00:00:00.000+09:00",70400,71400,70100,70500,289121,0.0042735042735,-0.0302613480055,0.0158501440922,43.0154868947,71261.2567778,71894.1521847,-632.895406867,-817.561869727,184.66646286,71195,74434,1748.97707104,0.0117785998112,0.0480518641707,-0.796863143069,,,,,"2025-05-21T06:50:17.000+09:00",-3068,-7886,0,-0.00425531914894,-0.0156028368794,0.0326241134752,0,0.002849002849,0.0185185185185,-0.00976192148325,-0.0528521912029,-0.00897723981372,-0.0115966222656,0.00261938245191,0.0248081854048,23.7379685534,"test",75540,-0.066719618745,0.990238078517,0.933280381255,353483.6,392631.7,0.736366931147,23611713,-0.120144399955,72905.5262348,69484.4737652,0.296846144229,188025,1235,25625,-109205,53122,192557,-83466,-38143,-193047,,,,,,,,,,,,,,,-0.000622258413932,0.00252189141856,0.00489576268744,0.00175161285494,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-05-21T00:00:00.000+09:00",70600,70800,70100,70200,309315,-0.00425531914894,-0.0303867403315,0,41.8220228282,71097.9865043,71768.6594302,-670.672925955,-788.184080973,117.511155017,71195,74280,1674.05013739,0.0115639082182,0.0480518641707,-0.678846819706,,,,,"2025-05-22T06:50:17.000+09:00",702,-15184,0,0,0.0128205128205,0.0555555555556,1,0.00141843971631,0.00992907801418,-0.0139757005408,-0.0549273021002,-0.00955374538398,-0.0112276934611,0.00167394807717,0.0238468680541,23.8012190442,"test",75335,-0.0681622088007,0.986024299459,0.931837791199,299138.8,395657,0.781775628891,23302398,-0.18975703703,72905.5262348,69484.4737652,0.209153832386,162058,239714,84350,-55852,-97389,187741,-116758,-147783,-250447,,,,,,,,,,,,,,,0.00913982627412,0.011278037873,-0.0133951454231,-0.0155333570219,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2025-05-22T00:00:00.000+09:00",70300,70600,69700,70200,392781,0,-0.0195530726257,0,41.8220228282,70959.8347344,71652.4624354,-692.627701014,-769.072804981,76.4451039672,71195,74114,1618.76084187,0.0115639082182,0.0480518641707,-0.0870940894016,,,,,"2025-05-23T06:50:17.000+09:00",5454,18178,0,-0.0014245014245,0.0299145299145,0.0726495726496,1,0.0014245014245,0.0128205128205,-0.0139757005408,-0.0528105351216,-0.00986649146743,-0.0109554530624,0.00108896159498,0.0230592712517,24.0401110737,"test",75131.6666667,-0.0656403203265,0.986024299459,0.934359679673,313389.4,403402.45,0.973670338393,23302398,-0.186113644079,72905.5262348,69484.4737652,0.209153832386,97222,271291,40982,-32015,-137714,190214,-67553,-142765,-209877,,,,,,,,,,,,,,,-0.0121535051303,-0.00822254774605,0.0121535051303,0.00822254774605,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2025-05-23T00:00:00.000+09:00",70300,70900,69900,70100,283073,-0.0014245014245,-0.0154494382022,0.00142857142857,41.3782054858,70827.5524676,71537.465218,-709.912750407,-757.240794066,47.3280436594,71200,73880,1574.56363888,0.0115501121773,0.04767012008,-1.0039206092,,,,,"2025-05-26T06:50:17.000+09:00",-6820,-1291,0,0.0171184022825,0.0171184022825,0.0884450784593,1,0.0014245014245,0.014245014245,-0.0154494382022,-0.0511640498105,-0.0101271433724,-0.0108022937813,0.000675150408836,0.022461678158,23.711138167,"test",74910,-0.0642103857963,0.984550561798,0.935789614204,317831,404411.95,0.699962006563,23019325,-0.188145281068,72897.0562748,69502.9437252,0.175909391956,137263,225044,115744,-45819,-77158,115568,-99359,-162791,-211790,,,,,,,,,,,,,,,-0.000609175415531,-0.00235484275503,-0.000815326008971,0.000930341330525,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2025-05-26T00:00:00.000+09:00",70100,71600,69600,71300,330700,0.0171184022825,0.0156695156695,-0.00140056022409,48.4480557,70900.2367033,71519.8752018,-619.638498502,-729.720334953,110.081836451,71195,73662,1604.95195038,0.0113170629446,0.0476229536469,-0.53775519136,,,,,"2025-05-27T06:50:17.000+09:00",8199,55808,0,-0.0266479663394,-0.00561009817672,0.070126227209,0,0,0.0285306704708,0.00147482267013,-0.0320653797073,-0.00869058202667,-0.0102345068016,0.00154392477491,0.0225098450264,23.8836185054,"test",74726.6666667,-0.0458560085645,1.00147482267,0.954143991435,320998,394071.8,0.839187173505,23350025,-0.219321326723,72890.2580924,69499.7419076,0.530968735813,125141,213374,186158,-1005,-29024,142620,-129673,-191253,-310610,,,,,,,,,,,,,,,0.0201806264443,0.0129752227716,-0.00306222416184,0.00414317951087,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-05-27T00:00:00.000+09:00",71600,71600,68300,69400,806501,-0.0266479663394,-0.0156028368794,-0.0128022759602,40.1845039089,70669.4310567,71362.8474091,-693.41635244,-722.45953845,29.0431860108,71150,73440,1726.02681107,0.0123040922305,0.0514490659669,2.6901198354,,,,,"2025-05-28T06:50:17.000+09:00",-2295,-289485,0,0.0244956772334,0.0317002881844,0.0792507204611,1,0.00420757363254,0.0462833099579,-0.024595924104,-0.0550108932462,-0.00999159009279,-0.0104100798048,0.000418489711971,0.0248707033296,24.748102563,"test",74511.6666667,-0.0686022323126,0.975404075896,0.931397767687,424474,410099.35,1.96659906923,22543524,-0.249831900489,72980.3005218,69319.6994782,0.0219364308804,169528,252794,206445,2092,-26417,150093,-175908,-235207,-334458,,,,,,,,,,,,,,,-0.00271517168356,0.00253698622582,-0.0239327946559,-0.0291849525652,,,0,1,1
"066570","LG전자","KOSPI","KRW","1d","2025-05-28T00:00:00.000+09:00",69600,71500,69300,71100,714455,0.0244956772334,0.0128205128205,-0.00420168067227,48.6275754184,70735.6724326,71343.3772307,-607.70479809,-699.508590378,91.8037922886,71135,73252,1759.88203885,0.0130176163971,0.0513607397555,2.08911440536,,,,,"2025-05-29T06:50:17.000+09:00",493,212173,0,0.0168776371308,0.0196905766526,0.042194092827,1,0.0028818443804,0.0317002881844,-0.000492022211288,-0.0293780374597,-0.00854718422067,-0.00983837679857,0.0012911925779,0.024752208704,24.6511179091,"test",74320,-0.0433261571582,0.999507977789,0.956673842842,505502,409457.65,1.74488130824,23257979,-0.25179063085,72961.7731113,69308.2268887,0.490420266265,64448,127434,248064,78775,57469,190097,-149214,-195247,-420801,,,,,,,,,,,,,,,0.0124866336521,0.00231051697817,0.0120090435813,0.0221851602553,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2025-05-29T00:00:00.000+09:00",71200,72300,71000,72300,531960,0.0168776371308,0.0299145299145,0.0126050420168,53.6057272472,70976.3382122,71414.2381765,-437.899964361,-647.186865175,209.286900813,71180,73056,1727.03332179,0.0135352191203,0.0532109943861,0.767282593761,,,,,"2025-05-30T06:50:17.000+09:00",2791,18319,0,-0.0138312586445,0.0110650069156,0.0235131396957,1,0.0014064697609,0.0182841068917,0.0157347569542,-0.0103482260184,-0.00605670766752,-0.00895140892358,0.00289470125606,0.0238870445614,24.3729029857,"test",74210,-0.0257377711899,1.01573475695,0.97426222881,533337.8,418718.85,1.27044674487,23789939,-0.182699202579,73073.7792902,69286.2207098,0.795704997355,446150,562302,564784,-221812,-218821,-801,-234867,-358567,-552319,,,,,,,,,,,,,,,0.0189090500534,0.010291030338,-0.00203141292257,0.00658660679284,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2025-05-30T00:00:00.000+09:00",72500,72900,70800,71300,695118,-0.0138312586445,0.0171184022825,-0.00557880055788,49.3169115533,71026.1323334,71405.7760894,-379.643756006,-593.678243341,214.034487335,71160,72868,1753.67379881,0.013869593209,0.0528326931423,1.64832924333,,,,,"2025-06-02T06:50:17.000+09:00",-8473,-92117,0,-0.00561009817672,0.0378681626928,0.0631136044881,1,0.00276625172891,0.0290456431535,0.00196739741428,-0.0215183619696,-0.00532459685843,-0.00832648307631,0.00300188621788,0.0245957054531,24.6264885007,"test",74095,-0.0377218435792,1.00196739741,0.962278156421,615746.8,432337.1,1.60781482783,23094821,-0.306226668958,73039.787222,69280.212778,0.537238257171,97807,213338,392258,21138,40540,173359,-129770,-265618,-554437,,,,,,,,,,,,,,,-0.00844286638438,-0.00263483138437,-0.00538839226016,-0.0111964272602,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2025-06-02T00:00:00.000+09:00",71300,71400,70600,70900,326330,-0.00561009817672,-0.00561009817672,-0.00421348314607,47.6738600282,71006.727359,71368.3111939,-361.583834862,-547.259361645,185.675526784,71145,72648,1685.55424175,0.0138393729426,0.0529357235725,-0.652407126857,,,,,"2025-06-04T06:50:17.000+09:00",-1313,-54549,0,0.0098730606488,0.0550070521862,0.0733427362482,1,0,0.0112201963534,-0.00344367137536,-0.0240612267371,-0.00509991304459,-0.00771874981164,0.00261883676705,0.0237736846509,23.8646901309,"test",73966.6666667,-0.0414601171699,0.996556328625,0.95853988283,614872.8,430878.4,0.75735984909,22768491,-0.303877961857,73028.0560268,69261.9439732,0.43494617353,75043,77336,318264,-3798,54676,194014,-74410,-139984,-495121,,,,,,,,,,,,,,,0.000481897341039,0.00808878600123,-0.00609199551776,-0.0136988841779,,,0,1,1
"066570","LG전자","KOSPI","KRW","1d","2025-06-04T00:00:00.000+09:00",71100,72600,71000,71600,757558,0.0098730606488,0.0317002881844,0.0112994350282,50.7652231217,71098.000073,71385.4733277,-287.47325465,-495.302140246,207.828885596,71185,72424,1686.58608162,0.0139428721645,0.0529894660779,1.77219654295,,,,,"2025-06-05T06:50:17.000+09:00",3951,35623,0,0.0125698324022,0.0502793296089,0.090782122905,1,0.00282087447109,0.0225669957687,0.00582987989043,-0.0113774439412,-0.00401498959009,-0.00691762765707,0.00290263806698,0.0235556715311,24.7167057341,"test",73835,-0.030270197061,1.00582987989,0.969729802939,605084.2,455422.25,1.66341894802,23526049,-0.175051833765,73071.0275714,69298.9724286,0.610019600534,-252358,140416,486685,177441,-43472,63920,74015,-108644,-547212,,,,,,,,,,,,,,,0.0266286768656,0.0134001539937,-0.0167556162168,-0.0035270933449,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2025-06-05T00:00:00.000+09:00",71300,72800,71300,72500,671562,0.0125698324022,0.0196905766526,0.0168302945302,54.4881536053,71313.6923695,71468.0308589,-154.338489474,-427.109410092,272.770920617,71245,72206,1673.25850437,0.0141198951211,0.0553377395481,1.14971519091,,,,,"2025-06-09T06:50:17.000+09:00",18704,99057,0,0.00827586206897,-0.00689655172414,0.0606896551724,0,-0.00418994413408,0.0209497206704,0.0176152712471,0.00407168379359,-0.00212880675137,-0.00589116427713,0.00376235752576,0.0230794276464,24.6087034621,"test",73745,-0.0168825005085,1.01761527125,0.983117499491,596505.6,468868,1.43230504108,24197611,-0.141354816281,73216.2686271,69273.7313729,0.818322927372,141853,290743,556377,-116607,-154842,23564,-26215,-142619,-579204,,,,,,,,,,,,,,,0.0148727461708,0.00802441982911,-0.0023029137686,0.00454541257312,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2025-06-09T00:00:00.000+09:00",72500,73600,72500,73100,692376,0.00827586206897,0.0110650069156,0.0266853932584,56.8316885743,71588.508928,71588.917462,-0.408533972266,-341.769234868,341.360700896,71340,72028,1632.31146834,0.0141971629056,0.0597186518899,1.15100538021,,,,,"2025-06-10T06:50:17.000+09:00",821,8296,0,0.0123119015048,-0.0123119015048,0.0191518467852,0,0,0.0151724137931,0.0246705915335,0.0148831010163,-5.588700031e-06,-0.00467536573007,0.00466977703004,0.0223298422481,24.6474680854,"test",73655,-0.00753512999796,1.02467059153,0.992464870002,628588.8,482374.75,1.43534876152,24889987,-0.0218624627429,73470.1643129,69209.8356871,0.913113671404,252168,-116646,585342,-103429,173059,39162,-139212,-44329,-610199,,,,,,,,,,,,,,,0.0155473764691,0.010552345186,-0.00727151440016,-0.00227648311702,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2025-06-10T00:00:00.000+09:00",73600,75200,72600,74000,994093,0.0123119015048,0.0378681626928,0.0437235543018,60.1467153938,71959.5075545,71767.5161685,191.991385968,-235.017110701,427.008496669,71495,71854,1701.43207774,0.0143256766791,0.0674741545029,2.2795712431,,,,,"2025-06-11T06:50:17.000+09:00",12633,20789,0,0.0108108108108,-0.0256756756757,-0.00135135135135,0,0.00683994528044,0.0355677154583,0.0350374152039,0.0298661174047,0.00259447818876,-0.00317590690136,0.00577038509012,0.0229923253749,25.0214064148,"test",73525,0.00646038762326,1.0350374152,1.00646038762,688383.8,515857.3,1.92706975359,25884080,0.10735691828,73907.0323381,69082.9676619,1.019271645,48100,90709,524554,112777,48167,93208,-144251,-123125,-601226,,,,,,,,,,,,,,,0.00563070555402,0.00914670051426,0.00668119595077,0.00316520099053,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-06-11T00:00:00.000+09:00",74000,74900,73400,74800,763172,0.0108108108108,0.0550070521862,0.0204638472033,62.8757663423,72396.5063922,71992.1446005,404.361791779,-107.141330205,511.503121984,71570,71648,1687.04407219,0.0125546558017,0.0756490644479,1.08885340202,,,,,"2025-06-12T06:50:17.000+09:00",-772,101104,0,0.00534759358289,-0.0133689839572,-0.00935828877005,0,0,0.0202702702703,0.0451306413302,0.0439928539527,0.0054059063072,-0.00143237072466,0.00683827703187,0.0225540651362,24.7678118748,"test",73401.6666667,0.0190504302809,1.04513064133,1.01905043028,775752.2,527307.6,1.44729945102,26647252,0.126740350414,74277.1017713,68862.8982287,1.09657897503,12313,228013,533310,192396,41352,103590,-188814,-257023,-623003,,,,,,,,,,,,,,,0.0122534254923,0.0195669087137,-0.00144261468147,-0.00875609790288,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-06-12T00:00:00.000+09:00",74700,77200,74700,75200,1455072,0.00534759358289,0.0502793296089,0.0343878954608,64.1959500386,72827.8131011,72229.7635189,598.04958218,33.8968522722,564.152729908,71695,71506,1745.11235275,0.0124001250586,0.086638815118,2.97304679203,,,,,"2025-06-13T06:50:17.000+09:00",2139,-152175,0,-0.0425531914894,-0.031914893617,0.00398936170213,0,-0.00133689839572,0.033422459893,0.048887649069,0.0516600005594,0.00795278699708,0.000450756014258,0.00750203098282,0.0232062812865,25.4184724518,"test",73313.3333333,0.0257342911703,1.04888764907,1.02573429117,915255,574574.2,2.53243532341,28102324,0.287294051839,74800.7849249,68589.2150751,1.06426959444,-44824,90888,485333,163133,158751,141984,-113189,-231533,-613527,,,,,,,,,,,,,,,0.00446846276625,0.00401887344364,0.000879130816637,0.00132872013925,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-06-13T00:00:00.000+09:00",73800,74800,71800,72000,1442633,-0.0425531914894,-0.00689655172414,-0.00552486187845,49.1405698675,72700.4572394,72212.743999,487.71324039,124.660129896,363.053110494,71675,71346,1863.31861327,0.0157021027307,0.0862920378208,2.34724388845,,,,,"2025-06-16T06:50:17.000+09:00",-3340,-235135,0,0.00277777777778,0.0291666666667,0.0472222222222,1,-0.0186170212766,0.0398936170213,0.00453435647018,0.00916659658565,0.00677379500542,0.001731390693,0.00504240431242,0.0258794251843,25.3664018722,"test",73171.6666667,-0.0160125731727,1.00453435647,0.983987426827,1069469.2,617653.9,2.33566565353,26659691,0.197508750451,74767.4909054,68582.5090946,0.55254663796,8711,-42433,615458,68370,233144,38382,-81669,-178579,-664228,,,,,,,,,,,,,,,-0.00870196539077,-0.0260814491101,-0.0338512260986,-0.0164717423792,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2025-06-16T00:00:00.000+09:00",72000,72200,70400,72200,636662,0.00277777777778,-0.0123119015048,0.00837988826816,49.9309179898,72623.463818,72211.7999991,411.663818869,182.060867691,229.602951179,71705,71240,1858.79585518,0.0155103138359,0.0864829222077,0.00942872887734,,,,,"2025-06-17T06:50:17.000+09:00",-172,-48742,0,-0.00138504155125,0.0429362880886,0.0692520775623,1,0,0.025,0.0069032842898,0.0134755755194,0.00570171494279,0.00252161866607,0.00318009627672,0.025745094947,24.5511895064,"test",73006.6666667,-0.0110492192494,1.00690328429,0.988950780751,1058326.4,633410.6,1.00513316323,27296353,0.268232880852,74805.6289685,68604.3710315,0.579822514244,218945,194790,911737,-230314,-85533,-269009,-5303,-123114,-668775,,,,,,,,,,,,,,,0.0179781802102,0.0109252659782,-0.0152004024324,-0.00814748820042,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2025-06-17T00:00:00.000+09:00",72000,73500,71800,72100,741440,-0.00138504155125,-0.0256756756757,0.0126404494382,49.5165823554,72542.9309229,72203.5185177,339.412405212,213.531175195,125.881230017,71750,71118,1847.45329409,0.0154542775176,0.0863031808334,0.251021196588,,,,,"2025-06-18T06:50:17.000+09:00",-298,22044,0,0.0235783633842,0.0582524271845,0.0679611650485,1,-0.00277008310249,0.0235457063712,0.00487804878049,0.0138080373464,0.00470752295717,0.00296159743682,0.00174592552035,0.0256234853549,24.7021588435,"test",72863.3333333,-0.0104762340455,1.00487804878,0.989523765955,1007795.8,657439.35,1.12776942847,26554913,0.221880238839,74846.1266124,68653.8733876,0.5565222363,555481,598269,1127360,-331379,-285405,-273856,-245781,-333063,-884597,,,,,,,,,,,,,,,0.00123529691244,-0.00207137894656,-0.00262033846368,0.000686337395309,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2025-06-18T00:00:00.000+09:00",71800,74500,71500,73800,835018,0.0235783633842,-0.0133689839572,0.0512820512821,56.1745638894,72736.3261655,72321.7764053,414.549760264,253.734892209,160.814868056,71930,71050,1929.7780588,0.0158244087565,0.0871156253987,0.463336853943,,,,,"2025-06-19T06:50:17.000+09:00",7346,68617,0,-0.0135501355014,0.0338753387534,0.0257452574526,1,-0.00416088765603,0.0416088765603,0.0259974975671,0.0387051372273,0.00561720542364,0.00343814217085,0.00217906325279,0.0261487541843,24.8443225711,"test",72728.3333333,0.0147352017783,1.02599749757,1.01473520178,1022165,683447,1.22177432925,27389931,0.297560674054,75063.1134675,68796.8865325,0.798425195803,668420,613674,1132397,-394316,-353568,-286564,-305191,-294956,-883216,,,,,,,,,,,,,,,0.00741958444904,0.00526010442854,0.0161587789351,0.0183182589556,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-06-19T00:00:00.000+09:00",73900,74600,72600,72800,595089,-0.0135501355014,-0.031914893617,0.0326241134752,51.8432301084,72746.1221401,72357.2003752,388.921764818,280.772266731,108.149498087,72045,71050,1934.79391174,0.016204097092,0.0855899495957,-0.328786142383,,,,,"2025-06-20T06:50:17.000+09:00",8691,-65682,0,0.0178571428571,0.0288461538462,0.0425824175824,1,0.00135501355014,0.0271002710027,0.0104795613852,0.0246305418719,0.00534233193431,0.00385676190564,0.00148557002867,0.026576839447,24.4919374874,"test",72561.6666667,0.00328456255599,1.01047956139,1.00328456256,850168.4,698745.4,0.851653549347,26794842,0.227774594294,75128.1639593,68961.8360407,0.622439158274,419063,658677,1142775,-77855,-326521,-237659,-363169,-373094,-948478,,,,,,,,,,,,,,,0.00186730996336,0.00356533671912,-0.0154174454647,-0.0171154722205,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2025-06-20T00:00:00.000+09:00",73000,74200,72800,74100,772174,0.0178571428571,0.0291666666667,0.0555555555556,56.5351263589,72954.4110416,72486.2966437,468.114397847,318.240692954,149.873704893,72240,71094,1896.59434662,0.0165088933334,0.0854114279446,0.166197142792,,,,,"2025-06-23T06:50:17.000+09:00",7117,134316,0,0.0161943319838,0,0.0310391363023,0,0.00274725274725,0.0192307692308,0.0257475083056,0.0422820491181,0.00631733330427,0.00429474619371,0.00202258711056,0.0255950654064,24.7701360035,"test",72406.6666667,0.0233864285057,1.02574750831,1.02338642851,716076.6,721888.35,1.06965848666,27567016,0.295379333937,75325.0607774,69154.9392226,0.80145273209,16695,606253,981997,87251,-266524,-130753,-118652,-370046,-886491,,,,,,,,,,,,,,,0.0148098893792,0.0115270092395,0.00304725347795,0.00633013361764,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-06-23T00:00:00.000+09:00",73600,78500,71500,75300,2249137,0.0161943319838,0.0429362880886,0.0726495726496,60.3731140156,73315.2708813,72694.7191146,620.551766768,378.702907717,241.848859051,72495,71234,2261.12332186,0.0167449726339,0.088531184843,3.25553264149,,,,,"2025-06-24T06:50:17.000+09:00",-17057,-145887,0,0.0132802124834,-0.0172642762284,0.0185922974768,0,-0.00674763832659,0.0944669365722,0.0386923236085,0.0570794845158,0.00824105931963,0.00502925508256,0.00321180423707,0.0300281981655,25.8552925588,"test",72295,0.041565806764,1.03869232361,1.04156580676,1038571.6,814706.15,2.76067266707,29816153,0.399761005855,75704.0341226,69285.9658774,0.937047393832,118321,513050,1153496,42013,-81241,-212536,-157054,-446707,-972717,,,,,,,,,,,,,,,-0.00243891139173,-0.00851515419504,0.0186332433755,0.0247094861788,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2025-06-24T00:00:00.000+09:00",75700,77600,75500,76300,2054133,0.0132802124834,0.0582524271845,0.0884450784593,63.282750478,73774.4599765,72961.7769579,812.683018581,465.49892989,347.184088691,72805,71410,2263.90022744,0.0168284497385,0.0938109309932,2.30647775481,,,,,"2025-06-25T06:50:17.000+09:00",-552,-61749,0,0,-0.00655307994758,0.0117955439056,0,0.00531208499336,0.0278884462151,0.0480049447153,0.0684778042291,0.0106511535856,0.00610090340615,0.00455025017944,0.0296710383675,25.7777926364,"test",72188.3333333,0.0569574954402,1.04800494472,1.05695749544,1301110.2,903259.15,2.27413472645,31870286,0.489945825625,76219.9524155,69390.0475845,1.01172016104,-24360,78836,981152,160077,164935,-31763,-122064,-249377,-971183,,,,,,,,,,,,,,,0.0295806559694,0.0205660112896,-0.016300443486,-0.00728579880624,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-06-25T00:00:00.000+09:00",76800,77700,75000,76300,968633,0,0.0338753387534,0.070126227209,63.282750478,74163.0045955,73209.0527388,953.951856684,563.189515248,390.762341436,73055,71632,2295.0502112,0.0165929604795,0.100222039684,0.0695361172963,,,,,"2025-06-26T06:50:17.000+09:00",-7226,4097,0,-0.0183486238532,-0.00262123197903,0.0353866317169,0,0.00655307994758,0.0353866317169,0.0444185887345,0.0651664060755,0.012502645566,0.00738125183812,0.00512139372786,0.0300792950353,25.0260692954,"test",72041.6666667,0.0591093117409,1.04441858873,1.05910931174,1327833.2,935155.8,1.03579852683,31870286,0.455553021218,76715.8605546,69394.1394454,0.94320180346,274048,211881,1130904,-62300,65492,-192048,-215300,-280155,-972118,,,,,,,,,,,,,,,0.00148535268266,-0.00339605208945,-0.00148535268266,0.00339605208945,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-06-26T00:00:00.000+09:00",76400,76600,74300,74900,673079,-0.0183486238532,0.0288461538462,0.0792507204611,56.5418737647,74276.3885039,73334.3080915,942.080412387,638.967694676,303.112717711,73330,71766,2295.40376754,0.0159232332524,0.0909021312384,-0.527599916909,,,,,"2025-06-27T06:50:17.000+09:00",3761,-73493,0,-0.0106809078772,0.0427236315087,0.0467289719626,1,0.00131061598952,0.0301441677588,0.0214100640938,0.0436697043168,0.012577842622,0.00853094385415,0.00404689876783,0.0306462452275,24.6435271561,"test",71918.3333333,0.0414590623624,1.02141006409,1.04145906236,1343431.2,928484.7,0.724922015409,31197207,0.466011071588,76662.9266419,69997.0733581,0.735528736259,186878,280865,1170846,-19502,-22888,-234130,-146248,-229786,-943057,,,,,,,,,,,,,,,-0.00923027427009,-0.0128537602886,-0.00911834958312,-0.00549486356457,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2025-06-27T00:00:00.000+09:00",74900,75500,73700,74100,607413,-0.0106809078772,0,0.042194092827,53.0635201636,74249.251811,73391.0260107,858.225800332,682.819315807,175.406484525,73480,71886,2260.01778414,0.015493477892,0.0866824574823,-0.648282381088,,,,,"2025-06-30T06:50:17.000+09:00",-3608,-108654,0,-0.00134952766532,0.0377867746289,0.0391363022942,1,0,0.0240320427236,0.00843767011432,0.0307987647108,0.0115819946064,0.00921483557095,0.00236715903542,0.0304995652381,24.5301350454,"test",71820,0.031746031746,1.00843767011,1.03174603175,1310479,923132.6,0.657991062172,30589794,0.397116026452,76664.7134879,70295.2865121,0.597339996574,405122,467263,1321826,-182598,-104914,-293136,-203599,-334324,-1025568,,,,,,,,,,,,,,,-0.00766992687267,-0.00810965162764,-0.0030109810045,-0.00257125624953,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2025-06-30T00:00:00.000+09:00",74100,74800,73700,74000,581619,-0.00134952766532,-0.0172642762284,0.0235131396957,52.627694725,74210.9053785,73436.1351951,774.770183476,701.209489341,73.5606941349,73565,71986,2177.15937099,0.0151346268806,0.0854942960313,-0.709078718122,,,,,"2025-07-01T06:50:17.000+09:00",4438,-80467,0,0.0243243243243,0.00675675675676,0.0540540540541,1,0,0.0148448043185,0.00591313804119,0.0279776623232,0.0104698673443,0.00947580391001,0.000994063434256,0.0294210725809,24.4853912454,"test",71761.6666667,0.0311912116497,1.00591313804,1.03119121165,976975.4,925615.55,0.628359149757,30008175,0.335897338803,76709.6939438,70420.3060562,0.569164123406,334024,427584,1018778,-121432,-97953,-91668,-177368,-300469,-914619,,,,,,,,,,,,,,,0.00515716931615,-7.67695378473e-05,-0.00650669698147,-0.00127275812747,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2025-07-01T00:00:00.000+09:00",73900,76800,73900,75800,990620,0.0243243243243,-0.00655307994758,0.0631136044881,59.1340181109,74455.3814741,73611.2362917,844.145182424,729.796627958,114.348554466,73790,72096,2228.79084449,0.0155099301009,0.0842387777198,0.10412844497,,,,,"2025-07-02T06:50:17.000+09:00",897,212648,0,0.00395778364116,-0.0250659630607,0.0197889182058,0,-0.00135135135135,0.0391891891892,0.0272394633419,0.0513759431869,0.0111364799792,0.00962792385168,0.00150855612752,0.0294035731463,25.0419398604,"test",71721.6666667,0.0568633374387,1.02723946334,1.05686333744,764272.8,940390.65,1.05341328096,30998795,0.420249499503,76897.989704,70682.010296,0.82336014457,320127,625352,1393166,-100409,-283374,-355677,-213628,-321350,-1026915,,,,,,,,,,,,,,,0.0058436696292,0.00277671145234,0.0184806546951,0.021547612872,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2025-07-02T00:00:00.000+09:00",76400,76400,74600,76100,609164,0.00395778364116,-0.00262123197903,0.0733427362482,60.117191891,74708.3997089,73795.589159,912.810549891,766.399412344,146.411137547,74050,72222,2198.16292703,0.0153782349362,0.0800572250116,-0.737802680025,,,,,"2025-07-03T06:50:17.000+09:00",892,11576,0,0.0262812089356,-0.0262812089356,0.042049934297,0,0.00791556728232,0.023746701847,0.0276839972991,0.0536955498325,0.0119948823902,0.010070951542,0.00192393084818,0.0288851895799,24.5596463482,"test",71703.3333333,0.0613174654828,1.0276839973,1.06131746548,692379,954532.35,0.638180570831,31607959,0.463026109068,77014.1187561,71085.8812439,0.84580260926,255315,448530,1502098,-126926,-169540,-416264,-129409,-248433,-1080567,,,,,,,,,,,,,,,-0.00472221772693,-0.00191407097375,0.00868000136809,0.00587185461491,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2025-07-03T00:00:00.000+09:00",76600,78100,76000,78100,1218876,0.0262812089356,0.0427236315087,0.090782122905,65.991413838,75230.1843691,74114.4344065,1115.74996258,836.269522391,279.480440189,74375,72396,2191.15128938,0.0161079290273,0.0869012558063,0.514238548864,,,,,"2025-07-04T06:50:17.000+09:00",-3952,123324,0,-0.0153649167734,-0.033290653009,-0.00640204865557,0,0.0065703022339,0.0275952693824,0.0500840336134,0.0787888833637,0.0142861710958,0.010707676343,0.00357849475274,0.0280557143327,25.2791850164,"test",71791.6666667,0.0878699941962,1.05008403361,1.0878699942,801538.4,977598.25,1.24680665089,32826835,0.475695716517,77606.6404503,71143.3595497,1.07633267953,-135888,104818,1135248,189455,111004,-79654,-61388,-215609,-1050022,,,,,,,,,,,,,,,0.0134013645262,0.0142679980055,0.0128798444094,0.0120132109301,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-07-04T00:00:00.000+09:00",78300,80800,76700,76900,1527275,-0.0153649167734,0.0377867746289,0.0606896551724,60.2567705535,75487.0790815,74320.7725986,1166.30648292,902.276914497,264.029568423,74595,72530,2327.49762585,0.016551350297,0.0882007007575,1.05985520872,,,,,"2025-07-07T06:50:17.000+09:00",684,-102618,0,-0.0312093628088,-0.0195058517555,-0.0234070221066,0,0.00256081946223,0.0524967989757,0.030900194383,0.0602509306494,0.0151665342382,0.0117331198244,0.00343341441382,0.0302665491008,25.4892568152,"test",71875,0.0699130434783,1.03090019438,1.06991304348,985510.8,1020383.9,1.49676509008,31299560,0.348003775834,77884.6656365,71305.3343635,0.850339556462,-269613,-49383,981700,216829,116053,-22241,45180,-72571,-955520,,,,,,,,,,,,,,,-0.0198923713285,-0.0220967314989,0.00452745455518,0.0067318147255,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-07-07T00:00:00.000+09:00",77200,77600,74000,74500,1199365,-0.0312093628088,0.00675675675676,0.0191518467852,50.7566962785,75335.2207613,74334.0487024,1001.17205888,922.055943373,79.1161155055,74665,72616,2418.39065258,0.0180975199758,0.0862049116259,0.324376972847,,,,,"2025-07-08T06:50:17.000+09:00",1059,-176956,0,-0.00805369127517,0.0362416107383,0.0228187919463,1,0.00390117035111,0.0468140442133,-0.00220987075604,0.0259446953839,0.0134385511259,0.0123765898439,0.00106196128195,0.0324616194977,25.2158572124,"test",71978.3333333,0.035033690694,0.997790129244,1.03503369069,1109060,1045733.35,1.14691283395,30100195,0.249117425585,77883.2448633,71446.7551367,0.474364908978,-534158,-419652,715772,374804,326696,61969,152940,81875,-788415,,,,,,,,,,,,,,,0.00169925481619,0.00342871874194,-0.032908617625,-0.0346380815508,,,0,1,1
"066570","LG전자","KOSPI","KRW","1d","2025-07-08T00:00:00.000+09:00",73900,74600,72800,73900,1009471,-0.00805369127517,-0.0250659630607,-0.00135135135135,48.6899591071,75114.4175672,74301.8969467,812.520620569,900.148878813,-87.6282582433,74660,72694,2374.21989168,0.0180115515162,0.0863292178068,-0.0781994510266,,,,,"2025-07-09T06:50:17.000+09:00",-1693,-3717,0,0.00270635994587,0.041948579161,0.0392422192152,1,-0.00805369127517,0.0241610738255,-0.0101794803107,0.0165900899662,0.0109948663135,0.0121806343547,-0.00118576804118,0.0321274680877,25.0354050962,"test",72085,0.0251786085871,0.989820519689,1.02517860859,1112830.2,1046502.25,0.964614266238,29090724,0.153207697356,77882.6697007,71437.3302993,0.382085340637,-214039,-429348,873109,34540,245953,-157891,173039,171058,-732732,,,,,,,,,,,,,,,0.0181338597862,0.00742491585952,-0.0261875510613,-0.0154786071347,,,0,1,1
"066570","LG전자","KOSPI","KRW","1d","2025-07-09T00:00:00.000+09:00",74500,75000,73200,74100,564625,0.00270635994587,-0.0262812089356,-0.00935828877005,49.4291482866,74958.3533261,74286.9416173,671.411708839,854.401444818,-182.989735979,74625,72748,2333.20418513,0.0178564242252,0.0865935413145,-0.980368782819,,,,,"2025-07-10T06:50:17.000+09:00",67,2835,0,0.0188933873144,0.0215924426451,0.0404858299595,1,0.00811907983762,0.0243572395129,-0.0070351758794,0.0185847033595,0.00906088675896,0.0115303838707,-0.00246949711173,0.0314872359667,24.4570878843,"test",72233.3333333,0.0258421781264,0.992964824121,1.02584217813,1103922.4,1036574.9,0.544702558397,29655349,0.145097908506,77856.0215103,71393.9784897,0.418756344034,261398,-43300,1230785,-149619,93360,-364256,-108096,-51258,-874802,,,,,,,,,,,,,,,0.00603219955376,0.00780373355095,-0.00332583960789,-0.00509737360508,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2025-07-10T00:00:00.000+09:00",74500,76300,74100,75500,1024513,0.0188933873144,-0.033290653009,0.00398936170213,54.3832025131,75041.6835836,74376.7977938,664.885789861,816.498313826,-151.612523966,74640,72852,2323.68960048,0.0183093034759,0.0869324252458,0.0200664909859,,,,,"2025-07-11T06:50:17.000+09:00",12400,57826,0,-0.00132450331126,0.00529801324503,0.0211920529801,1,0.00539811066127,0.029689608637,0.0115219721329,0.0363476637567,0.00880643430279,0.010814547203,-0.00200811290021,0.0307773457017,25.0716158709,"test",72355,0.0434662428305,1.01152197213,1.04346624283,1065049.8,1015046.95,1.00932572626,30679862,0.126966442291,77884.3181102,71395.6818898,0.63253940748,766031,482267,1526627,-270977,-133736,-372141,-505412,-362149,-1180638,,,,,,,,,,,,,,,0.0157926311691,0.00928690723215,0.00310075614529,0.00960648008229,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2025-07-11T00:00:00.000+09:00",75800,76100,74800,75400,568322,-0.00132450331126,-0.0195058517555,0.0472222222222,53.9764581722,75096.8091862,74452.5905498,644.218636361,782.042378333,-137.823741972,74810,72932,2250.56891473,0.0154600713224,0.0807874277692,-0.856384373202,,,,,"2025-07-14T06:50:17.000+09:00",-3900,-15648,0,0.0238726790451,0.0132625994695,0.0212201591512,1,0.00397350993377,0.0172185430464,0.0078866461703,0.0338397411287,0.00854401374484,0.010371914832,-0.00182790108717,0.0298483940946,24.4810059925,"test",72476.6666667,0.040334820402,1.00788664617,1.0403348204,873259.2,971331.4,0.585095879738,30111540,0.177686472403,77831.8537357,71788.1462643,0.597622196771,781217,621482,1645615,-159252,-130128,-385513,-625260,-499382,-1276323,,,,,,,,,,,,,,,-0.00234353157013,0.00347248338975,0.00101902825888,-0.004796986701,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2025-07-14T00:00:00.000+09:00",76100,80900,75300,77200,3053413,0.0238726790451,0.0362416107383,0.0692520775623,59.8041332173,75420.3770037,74656.1023609,764.274642749,778.488831216,-14.2141884676,75060,73048,2489.81399225,0.0161519770709,0.0784188551139,3.03345997541,,,,,"2025-07-15T06:50:17.000+09:00",-2624,73498,0,-0.00259067357513,-0.00647668393782,-0.00518134715026,0,0.00928381962865,0.0742705570292,0.0285105249134,0.0568393385171,0.00989993060556,0.0100840522178,-0.000184121612274,0.0322514765836,26.1859252754,"test",72613.3333333,0.0631656261476,1.02851052491,1.06316562615,1244068.8,1092168.95,2.79573320593,33164953,0.268667224059,78003.0596324,72116.9403676,0.863567216991,284560,775418,1296400,94206,-187238,-39736,-399971,-604169,-1269470,,,,,,,,,,,,,,,0.00826886078022,-0.00137419266181,0.0156038182649,0.0252468717069,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-07-15T00:00:00.000+09:00",77500,77800,76200,77000,800784,-0.00259067357513,0.041948579161,0.0679611650485,58.9115313813,75663.3959262,74829.7244083,833.671517922,789.525368557,44.1461493642,75305,73154,2426.25584995,0.0161722734509,0.0723541976767,-0.456320995911,,,,,"2025-07-16T06:50:17.000+09:00",-5904,-7967,0,-0.0168831168831,0.0025974025974,-0.012987012987,1,0.00388601036269,0.020725388601,0.0225084655733,0.0525740219263,0.0108269028302,0.010253576215,0.00057332661512,0.0315098162331,24.8449072276,"test",72725,0.0587830869715,1.02250846557,1.05878308697,1202331.4,1095136.15,0.731218670847,32364169,0.265229852927,78029.316428,72580.683572,0.811087211193,57007,753313,1028153,78489,-89787,37727,-136704,-671892,-1071561,,,,,,,,,,,,,,,0.00413799995628,0.0169008093874,-0.00672867353141,-0.0194914829625,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-07-16T00:00:00.000+09:00",76900,77200,75400,75700,807910,-0.0168831168831,0.0215924426451,0.0257452574526,53.3388029409,75669.0273222,74894.1892669,774.838055246,786.587905895,-11.7498506491,75400,73244,2381.52328924,0.0160548219201,0.0699983867588,-0.442779090238,,,,,"2025-07-17T06:50:17.000+09:00",-1687,-188626,0,0.00264200792602,0.0435931307794,0.0356671070013,1,-0.0012987012987,0.0233766233766,0.00397877984085,0.0335317568675,0.0102356414167,0.0103908574094,-0.000155215992723,0.0314600170309,24.8367393846,"test",72823.3333333,0.0395019911201,1.00397877984,1.03950199112,1250988.4,1093780.75,0.738639805098,31556259,0.190455354055,78038.9391808,72761.0608192,0.556841021988,-71662,288422,905533,148972,168463,157775,-131111,-522397,-1102243,,,,,,,,,,,,,,,-0.00898833072081,-0.000799626021061,-0.00789478616231,-0.0160834908621,,,0,1,1
"066570","LG전자","KOSPI","KRW","1d","2025-07-17T00:00:00.000+09:00",76000,76200,74600,75900,585824,0.00264200792602,0.00529801324503,0.0425824175824,54.058817151,75704.5615803,74968.6937657,735.867814628,776.443887642,-40.5760730134,75555,73346,2325.70019715,0.0156844724343,0.062450293732,-0.785606708727,,,,,"2025-07-18T06:50:17.000+09:00",2624,-74257,0,0.00658761528327,0.0329380764163,0.0197628458498,1,0.00396301188904,0.0211360634082,0.00456621004566,0.0348212581463,0.00969522812422,0.0102298272417,-0.000534599117436,0.0306416363261,24.5179466456,"test",72931.6666667,0.0407001988162,1.00456621005,1.04070019882,1163250.6,1093317.5,0.535822393769,32142083,0.244542001752,77914.2159715,73195.7840285,0.573117511108,107610,116997,984947,57017,140756,95136,-185640,-284397,-1091941,,,,,,,,,,,,,,,0.0018547693621,0.00743631729929,0.000787238563926,-0.00479430937326,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2025-07-18T00:00:00.000+09:00",76300,76600,75700,76400,472227,0.00658761528327,0.0132625994695,0.0310391363023,55.8912765975,75811.5521064,75074.7164497,736.835656713,768.522241456,-31.6865847432,75670,73448,2223.86446878,0.0153101901866,0.0604584112167,-0.922987583868,,,,,"2025-07-21T06:50:17.000+09:00",-647,-50119,0,0.00392670157068,0.00785340314136,0.0065445026178,1,0.00527009222661,0.0118577075099,0.00964715210784,0.0401917002505,0.00964444576849,0.0100591916421,-0.000414745873602,0.0291081736751,24.3089530563,"test",73035,0.0460738002328,1.00964715211,1.04607380023,1144031.6,1078320.15,0.437928383328,32614310,0.234035040521,77957.4439884,73382.5560116,0.659566748674,357844,329940,1369302,-134875,-65410,-184399,-240072,-286704,-1192981,,,,,,,,,,,,,,,-0.00132193503723,0.00293301721926,0.0079095503205,0.00365459806401,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2025-07-21T00:00:00.000+09:00",76400,77000,75800,76700,477759,0.00392670157068,-0.00647668393782,0.0185922974768,56.9995356281,75948.2363977,75195.1078238,753.128573939,765.443507953,-12.3149340137,75740,73558,2150.73129244,0.014956736382,0.0613486546753,-0.838479256047,,,,,"2025-07-22T06:50:17.000+09:00",-2590,15919,0,0.00651890482399,0.0169491525424,-0.00391134289439,1,0,0.0157068062827,0.0126749405862,0.0427145925664,0.00981914698747,0.00997970675297,-0.000160559765497,0.0280408251948,24.3245186876,"test",73143.3333333,0.0486259855079,1.01267494059,1.04862598551,628900.8,989751.25,0.482706134496,33092069,0.165491884956,78063.2735526,73416.7264474,0.706605029129,450465,454327,1237677,-275764,-201507,-160002,-150911,-273337,-1096100,,,,,,,,,,,,,,,0.00713284212705,0.00124288690948,-0.00320614055637,0.0026838146612,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2025-07-22T00:00:00.000+09:00",76900,79000,76400,77200,1490536,0.00651890482399,0.0025974025974,0.0117955439056,58.8550599734,76140.8154135,75343.6183554,797.197058103,771.794217983,25.40284012,75785,73684,2182.82191441,0.0147511001988,0.0632991243449,0.923673378313,,,,,"2025-07-23T06:50:17.000+09:00",1012,14538,0,0.0233160621762,0.00129533678756,-0.00518134715026,1,0.0026075619296,0.0338983050847,0.0186712410108,0.0477172791922,0.010326386763,0.00999733442983,0.00032905233316,0.0282748952643,25.4688010808,"test",73263.3333333,0.0537331088767,1.01867124101,1.05373310888,766851.2,961571.4,1.55010433963,34582605,0.141035756679,78183.5620692,73386.4379308,0.794968393386,320526,380516,1329833,-302107,-239840,-367048,-54613,-202306,-1024490,,,,,,,,,,,,,,,-0.0127288752682,-0.0106122747021,0.0192477800922,0.0171311795261,,,1,0,0
"066570","LG전자","KOSPI","KRW","1d","2025-07-23T00:00:00.000+09:00",77900,79500,77100,79000,1673157,0.0233160621762,0.0435931307794,0.0353866317169,64.7518658153,76580.6899652,75614.4614401,966.22852509,810.681079404,155.547445686,75920,73798,2198.33463481,0.0155498126387,0.0730737131616,1.13995347633,,,,,"2025-07-24T06:50:17.000+09:00",2186,104707,0,-0.00759493670886,0.00379746835443,-0.0379746835443,1,0.00906735751295,0.0310880829016,0.0405690200211,0.0704897151684,0.0122307408239,0.0102617858152,0.00196895500868,0.0278270206938,25.6074259504,"test",73390,0.0764409320071,1.04056902002,1.07644093201,939900.6,996797.6,1.67853233194,36255762,0.219978258375,78693.8781516,73146.1218484,1.05517939716,48846,450448,1144100,-86737,-301119,-208836,39971,-115622,-937710,,,,,,,,,,,,,,,0.004362858603,0.000725734036926,0.0189532035732,0.0225903281392,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-07-24T00:00:00.000+09:00",79100,79500,77400,78400,1075751,-0.00759493670886,0.0329380764163,0.0467289719626,61.5835494549,76860.5838167,75820.7976298,1039.78618697,856.502100918,183.284086056,76095,73912,2191.31073232,0.0150185474921,0.0770493576152,0.0998960135029,,,,,"2025-07-25T06:50:17.000+09:00",15437,-260037,0,-0.0178571428571,-0.0102040816327,-0.0395408163265,0,0.00126582278481,0.026582278481,0.030291083514,0.0607208572356,0.0132625789155,0.0109247716954,0.0023378072201,0.0279503919939,25.1581087866,"test",73525,0.0663039782387,1.03029108351,1.06630397824,1037886,1016931.2,1.05784049108,35180011,0.195824653625,79026.5354339,73163.4645661,0.893138689946,-38891,307826,1011908,-3276,-261800,-143776,48256,-39441,-901596,,,,,,,,,,,,,,,0.00209814151148,-0.00451103790747,-0.00969307822034,-0.00308389880139,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2025-07-25T00:00:00.000+09:00",80000,80000,76800,77000,842272,-0.0178571428571,0.00785340314136,0.0391363022942,54.8407380536,76882.0324603,75908.1459535,973.886506832,879.978982101,93.9075247309,76240,74004,2263.35996573,0.0154074405548,0.0736281808675,-0.319818324793,,,,,"2025-07-28T06:50:17.000+09:00",-5087,-84559,0,0.012987012987,-0.0246753246753,-0.0168831168831,0,0.0204081632653,0.0408163265306,0.0099685204617,0.040484298146,0.0126478767121,0.0114282984688,0.00121957824326,0.0293942852692,24.8954189823,"test",73618.3333333,0.0459351158,1.00996852046,1.0459351158,1111895,1028674.15,0.818793784212,34337739,0.182173577512,79046.7062547,73433.2937453,0.635390014316,-414311,-391639,510400,208638,103673,24188,244072,281838,-576819,,,,,,,,,,,,,,,0.00175523828927,-0.00363012260924,-0.0196123811464,-0.0142270202479,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2025-07-28T00:00:00.000+09:00",77900,78400,76800,78000,648936,0.012987012987,0.0169491525424,0.0540540540541,58.3487494013,77054.0274664,76063.0981051,990.929361343,902.169057949,88.760303394,76440,74132,2215.97711103,0.0155657589992,0.0708545797408,-0.660028424226,,,,,"2025-07-29T06:50:17.000+09:00",4785,-63532,0,-0.00897435897436,-0.0230769230769,-0.0294871794872,0,0.0116883116883,0.0207792207792,0.0204081632653,0.0521771974316,0.0127042225813,0.0115662699737,0.00113795260762,0.0284099629619,24.6475534833,"test",73728.3333333,0.0579379252662,1.02040816327,1.05793792527,1146130.4,1032040,0.628789581799,34986675,0.241197046626,79148.0620377,73731.9379623,0.788028852051,-139758,-139775,670318,-64258,-89613,-151662,191075,226364,-569267,,,,,,,,,,,,,,,0.00421457736894,-0.0031600470909,0.00877243561807,0.0161470600779,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-07-29T00:00:00.000+09:00",77900,78200,76400,77300,552850,-0.00897435897436,0.00129533678756,0.0197889182058,55.1209006081,77091.8693947,76154.7204677,937.148927,909.165031759,27.9838952402,76515,74254,2186.26446024,0.0149380017873,0.0709947523131,-0.775397240464,,,,,"2025-07-30T06:50:17.000+09:00",-2185,-1367,0,0.025873221216,-0.00646830530401,-0.0245795601552,0,-0.00128205128205,0.0230769230769,0.0102594262563,0.0410213591187,0.0121235307503,0.0117615139943,0.000362016756018,0.0282828520083,24.4782912306,"test",73821.6666667,0.0471180547716,1.01025942626,1.04711805477,958593.2,1010151.5,0.547294143502,34433825,0.170025486276,79231.0817366,73798.9182634,0.64450964222,23123,10423,714904,-176188,-135881,-219555,141347,156519,-546621,,,,,,,,,,,,,,,0.00655861312595,6.21581302835e-05,-0.0155329721003,-0.00903651710464,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2025-07-30T00:00:00.000+09:00",77400,79500,76900,79300,1176471,0.025873221216,0.00379746835443,0.042049934297,61.6488484776,77431.5817955,76387.7041367,1043.87765876,936.107557159,107.770101599,76675,74436,2215.8169988,0.0158820124143,0.0773406292535,0.236464008646,,,,,"2025-07-31T06:50:17.000+09:00",3899,271184,0,-0.0214375788146,-0.0277427490542,-0.0504413619168,0,0.0012936610608,0.0336351875809,0.0342354091947,0.0653447256704,0.0131636526956,0.0118046350209,0.00135901767465,0.0279422067944,25.2590232451,"test",73956.6666667,0.072249515482,1.03423540919,1.07224951548,859256,1038516.85,1.13283766171,35610296,0.192694851316,79640.046374,73709.953626,0.94265749484,431509,-8976,686594,-386150,-195740,-235036,-54113,187754,-501523,,,,,,,,,,,,,,,0.00739807526226,-0.000969606563491,0.0184751459538,0.0268428277795,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-07-31T00:00:00.000+09:00",79700,81500,76900,77600,1202564,-0.0214375788146,-0.0102040816327,-0.00640204865557,54.4049174114,77457.4922885,76477.5038303,979.988458185,944.883737364,35.1047208209,76650,74578,2386.1157846,0.0156661442283,0.076313691038,0.282704373367,,,,,"2025-08-01T06:50:17.000+09:00",762,-307322,0,-0.0322164948454,-0.00644329896907,-0.0476804123711,0,0.00504413619168,0.0580075662043,0.0123939986954,0.0405213333691,0.0126287172447,0.0121763368217,0.000452380422949,0.03074891475,25.2592892082,"test",74070,0.0476576211692,1.0123939987,1.04765762117,884618.6,1037701.25,1.15887303788,34407732,0.0761730314963,79574.722209,73725.277791,0.662408586543,200827,99943,1007033,-170543,-256880,-511660,-32707,145401,-540586,,,,,,,,,,,,,,,-0.00277464533396,0.00195353814377,-0.0186629334807,-0.0233911169584,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-08-01T00:00:00.000+09:00",77200,77500,75000,75100,958469,-0.0322164948454,-0.0246753246753,-0.0234070221066,45.8690964714,77094.8011672,76375.4665095,719.334657643,899.77392142,-180.439263777,76560,74676,2401.39322856,0.0168663877233,0.0783246124774,-0.0887407076478,,,,,"2025-08-04T06:50:17.000+09:00",-5213,-73348,0,0.0146471371505,0.0252996005326,-0.0359520639148,1,-0.00515463917526,0.0322164948454,-0.0190700104493,0.00567786169586,0.00957835762507,0.0119810109377,-0.00240265331261,0.0319759417917,24.9996683365,"test",74133.3333333,0.0130395683453,0.980929989551,1.01303956835,907858,1009260.95,0.9496741155,33449263,0.106498869296,79558.2661656,73561.7338344,0.25652595211,-302973,121761,681544,160921,-183598,-275463,155540,67987,-436261,,,,,,,,,,,,,,,-0.0388329471505,-0.0402985445333,0.0066164523051,0.00808204968795,,,0,1,0
"066570","LG전자","KOSPI","KRW","1d","2025-08-04T00:00:00.000+09:00",74600,76200,74100,76200,373926,0.0146471371505,-0.0230769230769,0.0228187919463,49.6149130942,76957.1394492,76362.4689903,594.67045884,838.753228904,-244.082770064,76645,74796,2379.8651408,0.0156849254153,0.074439310457,-1.01246843746,,,,,"2025-08-05T06:50:17.000+09:00",-957,-9979,0,0.00787401574803,0.00787401574803,-0.0472440944882,1,-0.00665778961385,0.0279627163782,-0.00580598864897,0.0187710572758,0.00780407426299,0.0110072602218,-0.00320318595885,0.0312318259948,24.0729299376,"test",74216.6666667,0.0267235571525,0.994194011351,1.02672355715,852856,967989,0.38629157976,33823189,0.192305594382,79497.700475,73792.299525,0.422003728765,186677,317459,1407429,-196435,-327917,-806275,24964,21643,-629499,,,,,,,,,,,,,,,0.00908505133984,0.0145835220435,0.00556208581063,6.36151069613e-05,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2025-08-05T00:00:00.000+09:00",76300,77300,76100,76800,529961,0.00787401574803,-0.00646830530401,0.0392422192152,51.5829916801,76932.9641493,76394.8786947,538.085454549,778.619674033,-240.534219484,76790,74930,2295.58905932,0.0155963305907,0.0666651737256,-0.696694051543,,,,,"2025-08-06T06:50:17.000+09:00",-800,51917,0,0.00390625,-0.0104166666667,-0.03125,0,0.00131233595801,0.0157480314961,0.000130225289751,0.0249566261844,0.00700632102277,0.0101382770056,-0.00313195598286,0.0298904825432,24.4295186171,"test",74315,0.0334387404965,1.00013022529,1.0334387405,848278.2,944013.5,0.561391336035,34353150,0.278726204657,79349.6093452,74230.3906548,0.501953423091,279127,355947,1500199,-327493,-408185,-873693,62545,66599,-651080,,,,,,,,,,,,,,,0.015963783655,0.0185444991455,-0.00808976790696,-0.0106704833974,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2025-08-06T00:00:00.000+09:00",76800,77400,76100,77100,391905,0.00390625,-0.0277427490542,0.0404858299595,52.5803550403,76958.6619725,76447.1099025,511.552069939,725.206153214,-213.654083275,76940,75046,2224.47555508,0.0156010536031,0.0583199528459,-0.904313359165,,,,,"2025-08-07T06:50:17.000+09:00",-736,100769,0,0,0.0168612191958,-0.0220492866407,1,0,0.0169270833333,0.00207954250065,0.0273698798071,0.00663491660102,0.00940604608579,-0.00277112948477,0.0288518230231,24.131633302,"test",74378.3333333,0.0365921975486,1.0020795425,1.03659219755,691365,935377.5,0.418980572015,34745055,0.272066946233,79183.568586,74696.431414,0.535657479116,685799,376051,1105945,-603781,-401229,-729625,-82566,39534,-410731,,,,,,,,,,,,,,,4.37773608506e-05,0.00612321562735,0.00386247263915,-0.00221696562735,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2025-08-07T00:00:00.000+09:00",77200,77400,75100,77100,395238,0,-0.00644329896907,0.0211920529801,52.5803550403,76980.4062844,76495.472132,484.934152424,677.151753056,-192.217600632,77020,75200,2229.87015829,0.0151207069885,0.0556839268914,-0.83135715915,,,,,"2025-08-08T06:50:17.000+09:00",1476,62044,0,-0.00129701686122,0.00389105058366,-0.0259403372244,1,0.00129701686122,0.029831387808,0.00103869124903,0.0252659574468,0.00628967772275,0.00878277241318,-0.00249309469043,0.0289217919363,24.1401019537,"test",74451.6666667,0.0355711759307,1.00103869125,1.03557117593,529899.8,903913.75,0.437251894885,34745055,0.2248661999,79164.3880246,74875.6119754,0.518653340506,246566,363198,887964,-210296,-367670,-745594,-35147,19203,-159234,,,,,,,,,,,,,,,0.00923661878467,0.00288740370135,-0.00923661878467,-0.00288740370135,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2025-08-08T00:00:00.000+09:00",77100,77400,76600,77000,400629,-0.00129701686122,0.0252996005326,0.0212201591512,52.1649399368,76983.4207022,76532.8445666,450.576135541,631.836629553,-181.260494012,77100,75318,2127.73657555,0.0151204820259,0.0521910302048,-0.801423932236,,,,,"2025-08-11T06:50:17.000+09:00",-942,-13015,0,-0.0025974025974,-0.0012987012987,-0.0233766233766,0,0,0.0103761348898,-0.00129701686122,0.0223319790754,0.0058516381239,0.00820567051368,-0.00235403238977,0.0276329425396,24.1523517919,"test",74528.3333333,0.0331641210278,0.998702983139,1.03316412103,418331.8,895529.1,0.447365696994,34344426,0.236334363674,79111.9642144,75088.0357856,0.47514866336,22397,681317,741379,37471,-531635,-676970,-58187,-147128,-84007,,,,,,,,,,,,,,,-0.00547452039855,0.00429381616014,0.00417750353733,-0.00559083302136,,,0,1,0
"066570","LG전자","KOSPI","KRW","1d","2025-08-11T00:00:00.000+09:00",77000,78100,76600,76800,536181,-0.0025974025974,0.00787401574803,-0.00518134715026,51.2921211085,76955.2021326,76552.633858,402.568274614,585.982958565,-183.414683951,77080,75408,2082.89824873,0.0142057453551,0.052297343798,-0.62596556623,,,,,"2025-08-12T06:50:17.000+09:00",-1970,-41989,0,-0.0104166666667,-0.00520833333333,-0.0169270833333,0,0,0.0194805194805,-0.00363258951738,0.0184595798854,0.00524177440904,0.00762998643965,-0.00238821203061,0.027121070947,24.4411869888,"test",74615,0.0292836561013,0.996367410483,1.0292836561,450782.8,769667.5,0.696639782763,33808245,0.0417902535835,79095.53963,75064.46037,0.430539693729,-43922,145452,777463,117235,-87559,-706596,-67523,-52953,-78283,,,,,,,,,,,,,,,-0.00100934265002,0.0031880583736,-0.00158805994738,-0.005785460971,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2025-08-12T00:00:00.000+09:00",76900,77100,75900,76000,472734,-0.0104166666667,-0.0104166666667,-0.012987012987,47.8437404916,76808.2479584,76511.6980167,296.549941699,528.096355192,-231.546413493,77030,75502,2019.8340881,0.0143741371748,0.0537421582119,-0.741270239905,,,,,"2025-08-13T06:50:17.000+09:00",-656,-41940,0,0.0315789473684,0.0105263157895,0,1,0.00130208333333,0.015625,-0.0133714137349,0.00659585176552,0.00390197291709,0.00694863625253,-0.00304666333543,0.0265767643172,24.3047767607,"test",74695,0.0174710489323,0.986628586265,1.01747104893,439337.4,753265,0.627579935348,33335511,0.0644754502068,79099.8792235,74960.1207765,0.251193212558,-102390,-18319,728567,110787,70610,-713296,-8174,-51516,-30704,,,,,,,,,,,,,,,-0.00525762683323,-0.00573997659666,-0.00515903983344,-0.00467669007,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2025-08-13T00:00:00.000+09:00",76300,78900,76000,78400,1269752,0.0315789473684,0.0168612191958,0.0356671070013,57.1508123523,77053.1328878,76651.5722377,401.560650193,502.789214192,-101.228563999,77165,75652,2082.70308181,0.015460216587,0.0533259865971,1.24969380168,,,,,"2025-08-14T06:50:17.000+09:00",-4248,376237,0,-0.0127551020408,-0.030612244898,-0.0293367346939,0,0.00394736842105,0.0381578947368,0.0160046653275,0.036324221435,0.00512194706879,0.00641312773204,-0.00129118066325,0.0265650903292,25.3239113701,"test",74831.6666667,0.0476848036705,1.01600466533,1.04768480367,614906.8,776357.1,1.63552571362,34605263,0.196366079476,79222.4498779,75107.5501221,0.800128818028,-2215,-6697,810826,-7312,64834,-833254,15630,-48932,62734,,,,,,,,,,,,,,,0.0108028126185,0.00856056194948,0.0207761347499,0.0230183854189,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-08-14T00:00:00.000+09:00",78400,78500,77000,77400,556430,-0.0127551020408,0.00389105058366,0.0197628458498,52.9138967164,77106.4970589,76707.0113312,399.485727787,482.128516911,-82.6427891246,77240,75768,2041.08143311,0.0157827628299,0.0511456970487,-0.552255394608,,,,,"2025-08-18T06:50:17.000+09:00",24763,-66431,0,-0.00645994832041,-0.0271317829457,-0.00387596899225,0,0,0.0191326530612,0.00207146556188,0.0215394361736,0.00516131431249,0.00622905060609,-0.0010677362936,0.0263705611513,24.4860387152,"test",74946.6666667,0.0327343888988,1.00207146556,1.0327343889,647145.2,774887.4,0.718078523409,34048833,0.123034004682,79215.24682,75264.75318,0.540501267583,115524,14410,785377,-96425,26312,-860038,-12294,-30100,95063,,,,,,,,,,,,,,,0.000400078154802,0.00142488637759,-0.0131551801956,-0.0141799884184,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-08-18T00:00:00.000+09:00",77400,77700,76700,76900,393103,-0.00645994832041,-0.0012987012987,0.0065445026178,50.8826988358,77074.7282806,76721.3067881,353.421492536,456.387112036,-102.9656195,77265,75856,1966.7184736,0.0158122250957,0.0503334000756,-0.947029287539,,,,,"2025-08-19T06:50:17.000+09:00",-794,-11513,0,-0.00650195058518,-0.0156046814044,0.00260078023407,0,0,0.0129198966408,-0.00472400181195,0.0137629192154,0.00459585816041,0.00593481290034,-0.00133895473993,0.0255750126606,24.1320880986,"test",75058.3333333,0.0245364716332,0.995275998188,1.02453647163,645640,770931.2,0.5099067206,33655730,0.0675429921632,79209.5050784,75320.4949216,0.406145783816,-473811,-514527,-103088,389545,422684,-188876,90487,97158,299855,,,,,,,,,,,,,,,-0.014998480931,-0.0211098299929,0.00853853261062,0.0146498816725,,,0,1,0
"066570","LG전자","KOSPI","KRW","1d","2025-08-19T00:00:00.000+09:00",76800,77100,75600,76400,428502,-0.00650195058518,-0.00520833333333,-0.00391134289439,48.8627289667,76970.9239298,76697.5062853,273.41764449,419.793218527,-146.375574037,77250,75922,1933.38143977,0.0158608891677,0.0509052333286,-0.847984714895,,,,,"2025-08-27T09:16:45.000+09:00",1041,-44787,0,0.00523560209424,-0.00916230366492,0.0104712041885,0,-0.00130039011704,0.0195058517555,-0.011003236246,0.00629593530202,0.00357876498023,0.00549467563517,-0.00191591065493,0.0253060397876,24.2117886596,"test",75161.6666667,0.0164755970464,0.988996763754,1.01647559705,624104.2,768468.35,0.557605267673,33227228,0.00879405117986,79216.2146373,75283.7853627,0.283848623678,-392566,-355341,-32205,378441,326040,-179049,13992,32583,227637,,,,,,,,,,,,,,,-0.00809497431766,-0.0126433180878,0.00159302373248,0.00614136750266,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2025-08-20T00:00:00.000+09:00",76400,76800,75400,76800,536914,0.00523560209424,0.0105263157895,-0.00518134715026,50.553877163,76944.6279406,76705.0984123,239.529528277,383.740480477,-144.2109522,77230,75978,1895.2827655,0.0158366798965,0.0511706711145,-0.50031383006,,,,,"2025-08-21T06:50:17.000+09:00",2192,-38934,0,-0.0104166666667,-0.0182291666667,0.01171875,0,0,0.0183246073298,-0.00556778453969,0.0108189212667,0.00311887406611,0.00499662083954,-0.00187774677343,0.0246781610092,24.4425531309,"test",75273.3333333,0.0202816402444,0.99443221546,1.02028164024,636940.2,720787.25,0.744899413801,33764142,-0.0567756297021,79205.9554651,75254.0445349,0.391191879676,-486965,-370165,-22114,400490,316015,-157441,75226,53300,224902,,,,,,,,,,,,,,,-0.00681249920674,-0.0131351845271,0.012048101301,0.0183707866214,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2025-08-21T00:00:00.000+09:00",76700,76900,75700,76000,491844,-0.0104166666667,-0.030612244898,-0.0379746835443,47.1923949644,76799.3005651,76652.8689003,146.431664826,336.278717347,-189.847052521,77080,76002,1845.61971083,0.0150248238853,0.0484759009783,-0.569913160458,,,,,"2025-08-22T06:50:17.000+09:00",-6724,-78362,0,-0.00921052631579,-0.00921052631579,0.0842105263158,0,-0.00130208333333,0.015625,-0.0140114167099,-2.63150969712e-05,0.00192673243192,0.00442471996509,-0.00249798753317,0.0242844698793,24.3444054913,"test",75351.6666667,0.00860410077194,0.98598858329,1.00860410077,481358.6,661721.6,0.743279348898,33272298,-0.225431964137,78948.2612237,75211.7387763,0.210961190465,-486965,-370165,-22114,400490,316015,-157441,75226,53300,224902,,,,,,,,,,,,,,,0.00372193770786,-0.000475816926223,-0.0141386043745,-0.00994084974044,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2025-08-22T00:00:00.000+09:00",76300,76800,75000,75300,498007,-0.00921052631579,-0.0271317829457,-0.0395408163265,44.4098126272,76568.6389397,76552.6563892,15.9825505563,272.219483989,-256.236933432,76925,76004,1842.36116005,0.0150599508727,0.0498720125678,-0.474367784127,,,,,"2025-08-25T06:50:17.000+09:00",-984,-102838,0,0.00531208499336,-0.0185922974768,0.0557768924303,0,0.00394736842105,0.0236842105263,-0.0211244718882,-0.00926267038577,0.000212251667414,0.00361513258949,-0.00340288092208,0.0244669476767,24.3476048259,"test",75450,-0.00198807157058,0.978875528112,0.998011928429,469674,632834.4,0.786946790503,32774291,-0.190075002244,78843.2022834,75006.7977166,0.0764263200832,34164,-478148,-117770,-103727,326269,-205866,32538,114066,292422,,,,,,,,,,,,,,,0.00859078090485,0.00678040244969,-0.0178013072206,-0.0159909287655,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2025-08-25T00:00:00.000+09:00",76000,76000,75400,75700,270088,0.00531208499336,-0.0156046814044,-0.0168831168831,46.3562557781,76435.0021798,76489.4966566,-54.494476869,206.876691817,-261.371168686,76860,76078,1760.76393433,0.0146742548441,0.0517922677268,-1.15047714853,,,,,"2025-08-26T06:50:17.000+09:00",2629,9350,0,0,-0.0435931307794,0.0528401585205,0,0.00929614873838,0.00796812749004,-0.0150923757481,-0.00496858487342,-0.000719874199062,0.00273284929745,-0.00345272349651,0.0232597613518,23.7410365503,"test",75526.6666667,0.0022949951452,0.984907624252,1.00229499515,445071,604225.2,0.44699890041,33044379,-0.10702632065,78850.3768487,74869.6231513,0.208597896741,70371,-400494,77057,-140877,281588,-316650,44627,89504,224008,,,,,,,,,,,,,,,0.0129799635816,0.0198208329606,-0.00766787858826,-0.0145087479672,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-08-26T00:00:00.000+09:00",75900,76700,75300,75700,529442,0,-0.00916230366492,-0.0294871794872,46.3562557781,76321.9249213,76431.0154228,-109.090501469,143.68325316,-252.773754629,76745,76148,1734.99508188,0.0143357394481,0.0515829978811,-0.236714539639,,,,,"2025-08-27T06:50:17.000+09:00",-1422,46522,0,-0.00396301188904,-0.0409511228534,0.0488771466314,0,0.00264200792602,0.0184940554822,-0.013616522249,-0.00588327992856,-0.00144108984767,0.00189806146843,-0.0033391513161,0.0229193537897,24.4141123402,"test",75583.3333333,0.00154355016538,0.986383477751,1.00154355017,465259,598250.5,0.884983798593,33044379,-0.162331331106,78724.3685862,74765.6314138,0.236026931191,210103,313749,602300,-167455,-240985,-533534,-51421,-88608,-70591,,,,,,,,,,,,,,,-0.00950197204863,0.00456128919075,0.00950197204863,-0.00456128919075,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-08-27T00:00:00.000+09:00",75700,75800,75100,75400,334960,-0.00396301188904,-0.0182291666667,-0.0245795601552,44.9861532288,76180.090318,76354.64391,-174.55359195,80.0358841379,-254.589476088,76650,76214,1661.06686175,0.0142445410785,0.0533592664715,-0.852086503547,,,,,"2025-08-28T06:50:17.000+09:00",-2290,7839,0,-0.00132625994695,-0.0132625994695,0.0318302387268,0,0,0.00924702774108,-0.0163078930202,-0.0106804524103,-0.002315034376,0.00106148387451,-0.00337651825051,0.0220300644794,23.9523289547,"test",75651.6666667,-0.00332665065762,0.98369210698,0.996673349342,424868.2,587356,0.570284461213,32709419,-0.146793937578,78694.9938875,74605.0061125,0.19437561461,268295,182713,290283,-123805,-175977,-265413,-122857,-22783,-21510,,,,,,,,,,,,,,,0.00245332393941,7.48446972532e-05,-0.00641633582844,-0.00403785658629,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-08-28T00:00:00.000+09:00",75200,75500,74900,75300,368592,-0.00132625994695,-0.00921052631579,-0.0504413619168,44.5138689433,76044.6918076,76276.5221389,-231.830331308,17.6626410487,-249.492972357,76450,76244,1585.27637162,0.0128283792925,0.0451758492465,-0.66871249781,,,,,"2025-08-29T06:50:17.000+09:00",-4161,19188,0,-0.0185922974768,0.00132802124834,0.0345285524568,1,-0.0026525198939,0.0079575596817,-0.0150425114454,-0.0123813021353,-0.00307875605987,0.000234563626144,-0.00331331968601,0.0210528070601,24.0466810341,"test",75725,-0.00561241333774,0.984957488555,0.994387586662,400217.8,546962.05,0.67388953219,32340827,-0.298875305883,78176.8468374,74723.1531626,0.167023161793,116419,202890,207760,19930,-98972,-124553,-126067,-111789,-67112,,,,,,,,,,,,,,,0.00287403205362,-0.00410367709425,-0.00420029200056,0.0027774171473,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-08-29T00:00:00.000+09:00",75200,75500,73600,73900,713468,-0.0185922974768,-0.0185922974768,-0.0476804123711,38.430872039,75714.7392218,76100.4834619,-385.744240135,-63.018735188,-322.725504947,76265,76266,1607.75663079,0.0126318730944,0.0516632993055,0.850220109356,,,,,"2025-09-01T06:50:17.000+09:00",-1850,-92422,0,-0.020297699594,0.0162381596752,0.0311231393775,1,-0.00132802124834,0.0252324037185,-0.0310102930571,-0.0310229984528,-0.00521981380426,-0.000852756903762,-0.0043670569005,0.0217558407414,24.6883609725,"test",75763.3333333,-0.0245941308461,0.968989706943,0.975405869154,443310,522507.25,1.3654700485,31627359,-0.266060710162,78235.0507608,74294.9492392,-0.100238340833,43838,323423,188766,62109,-75149,-91866,-105030,-226176,-82388,,,,,,,,,,,,,,,-0.00322558442209,-0.00190373608206,-0.0153667130547,-0.0166885613947,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2025-09-01T00:00:00.000+09:00",73900,74100,72000,72400,511799,-0.020297699594,-0.0435931307794,-0.0359520639148,33.1965221835,75204.7793415,75826.3735759,-621.594234342,-174.733835019,-446.860399323,76130,76232,1642.91687145,0.0114335721225,0.0671033891539,0.0578022589757,,,,,"2025-09-02T06:50:17.000+09:00",-455,-57214,0,0.00276243093923,0.0386740331492,0.060773480663,1,0,0.0284167794317,-0.0489951398923,-0.0502676041557,-0.00858555572296,-0.00241345075993,-0.00617210496303,0.0226922219814,24.3356488272,"test",75761.6666667,-0.0443716039334,0.951004860108,0.955628396067,491652.2,500173.75,1.02324242326,31115560,-0.233289231992,78684.2905081,73575.7094919,-0.230144043543,78222,190564,591653,34099,-1001,-348036,-112060,-179470,-242615,,,,,,,,,,,,,,,-0.0135216148097,-0.0149452259352,-0.0067760847843,-0.00535247365887,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2025-09-02T00:00:00.000+09:00",72200,72900,71900,72600,492399,0.00276243093923,-0.0409511228534,-0.0472440944882,34.4779478505,74804.0440582,75587.3829406,-783.338882404,-296.454844496,-486.884037908,75950,76178,1596.99423777,0.010859630896,0.078497418018,-0.0688190849928,,,,,"2025-09-03T06:50:17.000+09:00",-6887,48808,0,0.0247933884298,0.0399449035813,0.0426997245179,1,-0.00276243093923,0.0138121546961,-0.044107965767,-0.0469689411641,-0.0107897917687,-0.00408340006193,-0.00670639170672,0.0219971658096,24.2997648433,"test",75753.3333333,-0.0416263310745,0.955892034233,0.958373668925,484243.6,506097.4,0.972933273319,31607959,-0.218854117804,78930.9394492,72969.0605508,-0.0619033960688,202431,195218,223514,-141457,-72974,-69575,-74501,-134869,-166577,,,,,,,,,,,,,,,0.00936069209305,0.0114649681529,-0.00659826115382,-0.00870253721364,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2025-09-03T00:00:00.000+09:00",72700,74500,72600,74400,406532,0.0247933884298,-0.0132625994695,-0.03125,44.7499323022,74741.8834339,75499.4286487,-757.545214847,-388.672918566,-368.872296281,75830,76140,1618.63750651,0.0122000634855,0.0798437558558,-0.466679444699,,,,,"2025-09-04T06:50:17.000+09:00",-6600,107194,0,0.0134408602151,0.0215053763441,0.0120967741935,1,0.00137741046832,0.0261707988981,-0.018857971779,-0.0228526398739,-0.0101820593393,-0.00522409836782,-0.00495796097151,0.0217558804638,24.1326291465,"test",75760,-0.0179514255544,0.981142028221,0.982048574446,498558,499925.95,0.813184432614,32014491,-0.23390054067,78857.2760033,72802.7239967,0.263814069405,298315,353443,207954,-251574,-202918,-15947,-55606,-158925,-200539,,,,,,,,,,,,,,,0.00380475042161,0.00353904282116,0.0209886380081,0.0212543456086,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2025-09-04T00:00:00.000+09:00",74600,75900,74000,75400,682420,0.0134408602151,0.00132802124834,-0.0220492866407,49.487724155,74843.1321364,75492.0635636,-648.931427275,-440.724620308,-208.206806967,75745,76122,1638.73482747,0.0125827693892,0.0785498223979,0.830341104623,,,,,"2025-09-05T06:50:17.000+09:00",-1396,205812,0,-0.00397877984085,0.00928381962865,0.0185676392573,1,0.00268817204301,0.0255376344086,-0.00455475608951,-0.00948477444103,-0.00860651760312,-0.00584515411549,-0.00276136348763,0.0217338836534,24.6639631371,"test",75770,-0.00488319915534,0.99544524391,0.995116800845,561323.6,514451.7,1.32649965002,32696911,-0.199060864217,78719.8781488,72770.1218512,0.442014431727,303806,377951,209660,-253813,-274744,1932,-58378,-111781,-218427,,,,,,,,,,,,,,,0.00515321471414,0.0108055872793,0.00828764550091,0.00263527293578,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2025-09-05T00:00:00.000+09:00",75500,76100,74700,75100,311485,-0.00397877984085,0.0162381596752,-0.0259403372244,48.1536549572,74882.6502692,75463.0218182,-580.371548952,-468.654006037,-111.717542916,75645,76126,1621.68233979,0.0125962699245,0.0772004595758,-0.967043322244,,,,,"2025-09-08T06:50:17.000+09:00",-609,66179,0,0.00133155792277,0.0266311584554,0.0492676431425,1,0.00132625994695,0.0185676392573,-0.0072047061934,-0.0134776554659,-0.00772798334158,-0.00624039954776,-0.00148758379382,0.0215936396777,23.8756822998,"test",75768.3333333,-0.00882074745386,0.992795293807,0.991179252546,480927,510264.05,0.610438850238,32385426,-0.231216465279,78564.9143823,72725.0856177,0.406675345808,43188,194568,20136,-3050,-138133,137671,-34904,-64743,-166334,,,,,,,,,,,,,,,0.00134027736556,0.00742469767326,-0.00531905720641,-0.0114034775141,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2025-09-08T00:00:00.000+09:00",75300,75400,74700,75200,240080,0.00133155792277,0.0386740331492,-0.0233766233766,48.6505674918,74931.4733047,75443.5387205,-512.065415805,-477.336287991,-34.7291278149,75555,76148,1555.84788695,0.0126086390993,0.0756430121468,-1.23258005392,,,,,"2025-09-09T06:50:17.000+09:00",-337,62985,0,0.00398936170213,0.0252659574468,0.0784574468085,1,0.00266311584554,0.00932090545939,-0.00469856396003,-0.0124494405631,-0.00680938052933,-0.00634755702115,-0.000461823508176,0.0206894665818,23.6166339901,"test",75821.6666667,-0.0081990635922,0.99530143604,0.991800936408,426583.2,502236.6,0.478021713272,32625506,-0.171126516865,78412.6038914,72697.3961086,0.437885022996,-275199,22,-89642,388085,151068,334667,-105529,-152394,-247881,,,,,,,,,,,,,,,0.00451465155751,0.00887355188563,-0.00318309363474,-0.00754199396286,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2025-09-09T00:00:00.000+09:00",75300,75800,74700,75500,377939,0.00398936170213,0.0399449035813,-0.0169270833333,50.1928345098,75018.9389502,75447.7210375,-428.782087376,-467.625447868,38.8433604915,75490,76178,1523.2873236,0.0126512572154,0.07418011844,-0.54330595386,,,,,"2025-09-10T06:50:17.000+09:00",1804,26559,0,0.00662251655629,0.0225165562914,0.0940397350993,1,0.00132978723404,0.0146276595745,0.00013246787654,-0.00890020740896,-0.00567923294538,-0.00619371454129,0.000514481595913,0.020175991041,24.0743760212,"test",75876.6666667,-0.00496419628344,1.00013246788,0.995035803717,403691.2,494324.5,0.764556480611,33003445,-0.0814040169969,78289.9285705,72690.0714295,0.501785759841,-299300,-123780,-45718,419483,286196,304180,-111849,-149129,-262753,,,,,,,,,,,,,,,0.012566817514,0.00759833862692,-0.0085774558119,-0.0036089769248,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2025-09-10T00:00:00.000+09:00",75700,76200,75000,76000,473223,0.00662251655629,0.0215053763441,0,52.7405226767,75169.8714194,75488.6305903,-318.759170945,-437.852192483,119.093021539,75490,76182,1500.19537191,0.0125464892676,0.07418011844,-0.098620404037,,,,,"2025-09-11T06:50:17.000+09:00",16642,52746,0,0.00131578947368,0.0223684210526,0.109210526316,1,0.00264900662252,0.0158940397351,0.00675586170354,-0.00238901577801,-0.00419419961769,-0.00576121305899,0.0015670134413,0.0197394127883,24.3058106344,"test",75941.6666667,0.000768133435751,1.0067558617,1.00076813344,417029.4,494348.95,0.957265105954,33476668,0.0142770607685,78289.9285705,72690.0714295,0.591073751911,-212679,-316426,-90153,321602,435043,348486,-100829,-109966,-258989,,,,,,,,,,,,,,,0.0167114001319,0.00991731529303,-0.0100888835756,-0.00329479873674,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2025-09-11T00:00:00.000+09:00",76000,76600,75600,76100,592049,0.00131578947368,0.00928381962865,-0.0293367346939,53.2555135293,75312.9681241,75533.9172132,-220.949089171,-394.471571821,173.52248265,75375,76182,1464.46713106,0.0102755316201,0.0658957263718,1.06889627635,,,,,"2025-09-12T06:50:17.000+09:00",24589,146137,0,0.0131406044678,0.0827858081472,0.105124835742,1,0,0.0131578947368,0.00961857379768,-0.00107636974613,-0.00290340458832,-0.00518359489909,0.00228019031077,0.0192439833254,24.5311482246,"test",75980,0.00157936299026,1.0096185738,1.00157936299,398955.2,460463.8,1.28576665527,34068717,-0.0582614746262,77858.4451876,72891.5548124,0.645966579735,-80528,-384312,-167955,89626,494507,431605,18584,-75432,-244927,,,,,,,,,,,,,,,0.00895149538547,0.00211284513806,-0.00763570591179,-0.000797055664371,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2025-09-12T00:00:00.000+09:00",76000,77400,76000,77100,749885,0.0131406044678,0.0266311584554,-0.00387596899225,58.1649897828,75587.896105,75649.9233456,-62.0272406115,-327.982705579,265.955464967,75360,76162,1459.86233598,0.0103983211652,0.0646905452034,2.04088648329,,,,,"2025-09-15T06:50:17.000+09:00",8742,179401,0,0,0.0311284046693,0.0765239948119,1,-0.00131406044678,0.0183968462549,0.0230891719745,0.0123158530501,-0.00080450376928,-0.00425399099324,0.00344948722396,0.0189346606483,24.7805337,"test",76051.6666667,0.0137844886152,1.02308917197,1.01378448862,486635.2,470136.55,1.59503659096,34818602,0.081866534308,77797.5397433,72922.4602567,0.856917257412,-192774,-359742,-354016,127285,416531,527890,91865,-22360,-158594,,,,,,,,,,,,,,,0.0153519526344,0.014758733049,-0.00221134816661,-0.00161812858121,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2025-09-15T00:00:00.000+09:00",77000,77700,76800,77100,565100,0,0.0252659574468,0.00260078023407,58.1649897828,75820.5274734,75757.3364311,63.191042341,-249.747955995,312.938998336,75370,76166,1419.87216913,0.01029683172,0.0653900495102,0.628718946725,,,,,"2025-09-16T06:50:17.000+09:00",5014,91093,0,0.00129701686122,0.0337224383917,0.185473411154,1,-0.00129701686122,0.011673151751,0.0229534297466,0.012262689389,0.000819598473943,-0.0032392730998,0.00405887157375,0.0184159814414,24.4976165452,"test",76101.6666667,0.0131184161538,1.02295342975,1.01311841615,551639.2,478736.4,1.18039906721,34818602,0.121452222977,77834.2240158,72905.7759842,0.851023281348,-181143,-222370,202515,253122,300080,212063,-45371,-49808,-394847,,,,,,,,,,,,,,,0.00346631169122,0.00662275109789,-0.00346631169122,-0.00662275109789,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2025-09-16T00:00:00.000+09:00",77400,77500,76800,77200,602395,0.00129701686122,0.0225165562914,0.0104712041885,58.6684393155,76032.754016,75864.2003992,168.553616821,-166.087641432,334.641258253,75410,76220,1368.45272848,0.0101833405133,0.0677399258477,0.824717857331,,,,,"2025-09-17T06:50:17.000+09:00",-3261,83077,0,0.00647668393782,0.0284974093264,0.160621761658,1,0.00389105058366,0.00907911802853,0.0237369049198,0.0128575177119,0.00218333700546,-0.00215139431906,0.00433473132452,0.0177260716124,24.5628233913,"test",76133.3333333,0.0140105078809,1.02373690492,1.01401050788,596530.4,487431.05,1.2358568458,35420997,0.225033776572,77964.1339041,72855.8660959,0.850412325121,-433298,-518310,-208687,431080,506104,484244,-17676,18741,-276595,,,,,,,,,,,,,,,0.0124174201936,-0.000996845277885,-0.0111204033324,0.0022938621391,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2025-09-17T00:00:00.000+09:00",77000,78800,76600,77700,1077275,0.00647668393782,0.0223684210526,0.01171875,61.1837102452,76289.2533981,76000.1855548,289.067843359,-75.0565444735,364.124387833,75455,76296,1427.84896216,0.0102152963531,0.0710134601078,2.96737646331,,,,,"2025-09-18T06:50:17.000+09:00",-3389,154183,0,0.0604890604891,0.001287001287,0.155727155727,1,-0.00259067357513,0.0284974093264,0.0297528328143,0.0184020132117,0.00372030686434,-0.000965978693353,0.00468628555769,0.0183764345194,25.1505557988,"test",76156.6666667,0.0202652427014,1.02975283281,1.0202652427,717340.8,514449.1,2.09403612525,36498272,0.265733772301,78134.1603162,72775.8396838,0.918974554529,-395308,-542371,-262359,489416,584345,616816,-115085,-36616,-348905,,,,,,,,,,,,,,,-0.0104997072141,-0.00740749436514,0.016976391152,0.013884178303,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2025-09-18T00:00:00.000+09:00",77900,83800,77800,82400,7560815,0.0604890604891,0.0827858081472,0.0842105263158,75.9807522282,77229.36826,76474.2458841,755.122375907,90.9792396027,664.143136305,75775,76462,1761.57403629,0.0162727603618,0.106742154227,4.32604288473,,,,,"2025-09-19T06:50:17.000+09:00",3547,456559,0,-0.0351941747573,-0.0546116504854,0.0922330097087,0,0.002574002574,0.0772200772201,0.087429891125,0.077659490989,0.00916410650373,0.00110411698547,0.00805998951826,0.0213783256831,27.1578302625,"test",76258.3333333,0.0805376461589,1.08742989113,1.08053764616,2111094,867897.65,8.71164359069,44059087,0.621432089371,79819.1933683,71730.8066317,1.31907557289,-417139,-558981,-362452,400010,610464,731255,-1761,-70153,-369155,,,,,,,,,,,,,,,0.0140329290444,0.0136955519024,0.0464561314447,0.0467935085867,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-09-19T00:00:00.000+09:00",82700,82900,79100,79500,2223137,-0.0351941747573,0.0311284046693,0.0557768924303,60.6242562069,77578.69622,76698.3758186,880.320401398,248.847471962,631.472929436,75985,76542,1907.17589084,0.0182117047049,0.114455734614,0.807248200232,,,,,"2025-09-22T06:50:17.000+09:00",14865,-218879,0,0.00251572327044,-0.0415094339623,0.106918238994,0,0.00364077669903,0.0461165048544,0.0462591300915,0.0386454495571,0.0110732125962,0.00313015688002,0.00794305571618,0.023989633847,25.8979421201,"test",76335,0.0414619768127,1.04625913009,1.04146197681,2405744.4,954154.15,2.32995580431,41835950,0.474852988901,80333.4594973,71636.5405027,0.904166119306,-228862,-554398,-396149,323515,702334,905583,-100332,-173456,-486735,,,,,,,,,,,,,,,-0.0046398751914,0.00700026834362,-0.0305542995659,-0.0421944431009,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-09-22T00:00:00.000+09:00",79600,81600,79300,79700,1145710,0.00251572327044,0.0337224383917,0.0528401585205,61.206578358,77905.0506477,76920.7183505,984.332297137,395.944436997,588.38786014,76185,76628,1935.23475578,0.0182032356925,0.121705457555,0.09445493321,,,,,"2025-09-23T06:50:17.000+09:00",6486,-13199,0,-0.00376411543287,-0.0363864491844,0.120451693852,0,0.00125786163522,0.0289308176101,0.0461376911466,0.040089784413,0.0123504679691,0.00496793521953,0.00738253274956,0.0242814900349,25.2375599549,"test",76428.3333333,0.0428069869377,1.04613769115,1.04280698694,2521866.4,997935.25,1.14808049921,42981660,0.497892072657,80821.0651419,71548.9348581,0.879093033899,-1434404,-1795632,-1827416,828511,1159734,1609881,590112,598867,217195,,,,,,,,,,,,,,,0.0067948822143,0.0130342598278,-0.00427915894386,-0.0105185365574,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-09-23T00:00:00.000+09:00",80100,81000,78700,79400,1121790,-0.00376411543287,0.0284974093264,0.0488771466314,59.778488894,78135.0428557,77104.3688431,1030.67401263,522.890352124,507.78366051,76370,76672,1961.28941608,0.0182500025397,0.126618166396,0.0603716553977,,,,,"2025-09-24T06:50:17.000+09:00",-2113,-28481,0,-0.0201511335013,-0.0465994962217,0.123425692695,0,0.00501882057716,0.0288582183187,0.0396752651565,0.0355801335559,0.0129807810155,0.00658552080761,0.00639526020793,0.0247013780363,25.212689829,"test",76518.3333333,0.0376598200867,1.03967526516,1.03765982009,2625745.4,1027552.65,1.09171048316,41859870,0.428955684169,81204.9146838,71535.0853162,0.813345756661,-922851,-1048534,-1495406,536291,715675,1435001,349270,296793,31536,,,,,,,,,,,,,,,0.00505672235596,-0.00245894139714,-0.00882083778883,-0.00130517403574,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-09-24T00:00:00.000+09:00",79200,79300,77000,77800,993859,-0.0201511335013,0.001287001287,0.0318302387268,52.714201532,78083.497801,77155.8970769,927.600724062,603.832426512,323.76829755,76490,76688,1992.62588636,0.0188695073866,0.126860048799,-0.042911781432,,,,,"2025-09-25T06:50:17.000+09:00",6119,-108793,0,0.0012853470437,-0.0321336760925,0.158097686375,0,-0.00251889168766,0.0289672544081,0.0171264217545,0.0145003129564,0.0119228884841,0.00776134224308,0.00416154624101,0.0256121579224,25.0712473346,"test",76551.6666667,0.0163070692996,1.01712642175,1.0163070693,2609062.2,1060497.6,0.937162894098,40866011,0.384564378081,81341.7625663,71638.2374337,0.635002484364,-874808,-1033898,-1539252,394751,607669,1424139,448782,390411,84904,,,,,,,,,,,,,,,-0.0040301876834,-0.0129212001697,-0.0161209458179,-0.00722993333158,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-09-25T00:00:00.000+09:00",78000,78200,77300,77900,607628,0.0012853470437,-0.0546116504854,0.0345285524568,53.0873469556,78055.2673701,77211.015812,844.251558098,651.916252829,192.335305269,76620,76732,1914.58118019,0.0188568442407,0.126770638502,-0.300182405968,,,,,"2025-09-26T06:50:17.000+09:00",8273,-14060,0,-0.0218228498074,-0.0141206675225,0.11810012837,0,0.0025706940874,0.0115681233933,0.0167058209345,0.0152218109785,0.0108376323247,0.00836862968972,0.00246900263503,0.0245774220821,24.5804993635,"test",76581.6666667,0.0172147380792,1.01670582093,1.01721473808,1218424.8,1072449.4,0.56657964469,41473639,0.42579220987,81476.583161,71763.416839,0.631779891084,471156,-907337,-1472679,-111737,647987,1478214,-372299,228329,-29037,,,,,,,,,,,,,,,-0.000296647024601,-0.00982646874347,0.0015819940683,0.0111118157872,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-09-26T00:00:00.000+09:00",77900,78100,76000,76200,833557,-0.0218228498074,-0.0415094339623,0.0311231393775,46.385921566,77769.8416208,77136.1257518,633.715869002,648.276176064,-14.5603070616,76735,76738,1927.82538161,0.0190443715056,0.122497015817,-0.15827449852,,,,,"2025-09-29T06:50:17.000+09:00",2599,-103470,0,0.00787401574803,0.0341207349081,0.153543307087,1,0,0.0269576379974,-0.00697204665407,-0.00701086814877,0.0083164812205,0.00850756136566,-0.000191080145165,0.0252995456904,24.8745741068,"test",76550,-0.00457217504899,0.993027953346,0.995427824951,940508.8,1078453.85,0.772918562996,40640082,0.417853902603,81434.9042543,72035.0957457,0.443083946922,292045,-527627,-1247199,-62241,329919,1310651,-232597,164528,-96031,,,,,,,,,,,,,,,-0.0245051294831,-0.0202820007508,0.00268227967563,-0.00154084905669,,,0,1,0
"066570","LG전자","KOSPI","KRW","1d","2025-09-29T00:00:00.000+09:00",76300,77700,76300,76800,501116,0.00787401574803,-0.0363864491844,0.060773480663,48.8405677075,77620.6352176,77111.227548,509.407669636,620.502474778,-111.094805142,76955,76746,1897.26642578,0.0183950949427,0.110684461053,-0.372735187723,,,,,"2025-09-30T06:50:17.000+09:00",2062,22198,0,-0.0143229166667,0.0559895833333,0.157552083333,1,0.00131233595801,0.0183727034121,-0.00201416412189,0.000703619732624,0.00663291236506,0.00807945930701,-0.00144654694195,0.024703989919,24.3735528094,"test",76548.3333333,0.00328768316314,0.997985835878,1.00328768316,811590,1077919.7,0.46489177255,41141198,0.465045680119,81213.8613502,72696.1386498,0.481802647791,365755,766261,-1251719,-79251,-300093,1310789,-286038,-485739,-89074,,,,,,,,,,,,,,,0.013337074172,0.0137932685976,-0.00546305842394,-0.00591925284953,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2025-09-30T00:00:00.000+09:00",76400,77000,75000,75700,1067562,-0.0143229166667,-0.0465994962217,0.0426997245179,44.7916989286,77325.1528765,77006.6921741,318.460702388,560.0941203,-241.633417912,77110,76726,1904.60453822,0.0187845178342,0.0989814162803,-0.0253723177634,,,,,"2025-10-01T06:50:17.000+09:00",-2395,-71640,0,-0.00528401585205,0.0911492734478,0.16248348745,1,-0.00520833333333,0.0260416666667,-0.0182855660744,-0.0133722597294,0.00420687849918,0.00739886552576,-0.00319198702658,0.0251599014296,25.1154215415,"test",76568.3333333,-0.0113406325504,0.981714433926,0.98865936745,800744.4,1106677.85,0.964654709589,40073636,0.382481541489,80926.2285047,73293.7714953,0.315262634527,538980,554494,-1136130,-280961,-169265,1338710,-259712,-380653,-214248,,,,,,,,,,,,,,,-0.00192643411508,-0.00557451783964,-0.0123964825516,-0.00874839882703,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2025-10-01T00:00:00.000+09:00",75700,76300,75000,75300,477541,-0.00528401585205,-0.0321336760925,0.0120967741935,43.3832940762,77013.5908955,76880.2705315,133.320363919,474.739369024,-341.419005105,77155,76688,1861.41849978,0.0181128451797,0.0960924600835,-0.410798889129,,,,,"2025-10-02T06:50:17.000+09:00",-1479,-64899,0,0.0199203187251,0.119521912351,0.156706507304,1,0,0.0171730515192,-0.0240425118268,-0.0180993114959,0.0017705227612,0.00630463969487,-0.00453411693367,0.0247200331976,24.3056407129,"test",76591.6666667,-0.016864323795,0.975957488173,0.983135676205,697480.8,1110228.3,0.430128650116,39596095,0.341443467078,80862.0068789,73447.9931211,0.24979814435,286244,633425,-1259270,-80503,-145335,1481722,-192296,-476550,-232721,,,,,,,,,,,,,,,0.00911931320446,0.0039786695804,-0.0144033290565,-0.00926268543245,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2025-10-02T00:00:00.000+09:00",76200,77000,75300,76800,1117809,0.0199203187251,-0.0141206675225,0.0185676392573,49.7625954854,76980.7307577,76874.3245662,106.406191455,401.07273351,-294.666542055,77225,76644,1849.88860694,0.0183924963022,0.0938489131948,-0.0092313862073,,,,,"2025-10-10T06:50:17.000+09:00",17473,234348,0,0.0260416666667,0.0950520833333,0.20703125,1,0.0119521912351,0.0225763612218,-0.0055033991583,0.00203538437451,0.00138549728457,0.00522230121758,-0.00383680393301,0.0240870912362,25.1758409965,"test",76636.6666667,0.00213126875734,0.994496600842,1.00213126876,799517,1131997.75,0.987465743638,40713904,0.354108168501,80848.7411607,73601.2588393,0.4413589463,456663,751768,-1098862,-129346,-317702,1435256,-319293,-432733,-349989,,,,,,,,,,,,,,,0.0270210050842,0.0105401376961,-0.00710068635906,0.00938018102902,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2025-10-10T00:00:00.000+09:00",76800,79100,76500,78800,1420828,0.0260416666667,0.0341207349081,0.0492676431425,56.7586223218,77260.6183334,77016.967191,243.651142471,369.588415302,-125.937272831,77410,76652,1903.46799216,0.0191281079515,0.0916651798938,0.15288656787,,,,,"2025-10-13T06:50:17.000+09:00",-9994,374671,0,0.0291878172589,0.0532994923858,0.118020304569,1,0,0.0338541666667,0.0179563363906,0.0280227521787,0.0030920195745,0.00469020831602,-0.00159818874151,0.0241556851796,25.4414186341,"test",76691.6666667,0.0274910355319,1.01795633639,1.02749103553,916971.2,1187464.9,1.19652210352,42134732,0.410509228525,80957.9007878,73862.0992122,0.695890483294,341847,604296,-837471,-99773,-206797,1241987,-236087,-384143,-415431,,,,,,,,,,,,,,,0.0172968068951,0.00613403570383,0.00874485977161,0.0199076309628,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-10-13T00:00:00.000+09:00",77500,81300,76400,81100,1980374,0.0291878172589,0.0559895833333,0.0784574468085,63.1193320223,77851.292436,77319.4140657,531.878370276,402.046406297,129.831963979,77705,76734,2117.50599272,0.0199810686348,0.0962556520267,0.464562615059,,,,,"2025-10-14T06:50:17.000+09:00",-8250,468072,0,0.0184956843403,0.127003699137,0.109741060419,1,-0.0164974619289,0.0621827411168,0.0436908821826,0.0568978549274,0.00655830296271,0.00495741561402,0.00160088734869,0.0261098149533,25.8022345138,"test",76786.6666667,0.0561729466921,1.04369088218,1.05617294669,1212822.8,1274479.6,1.55386873199,44115106,0.45075652839,81444.7727204,73965.2272796,0.953904589109,220268,487938,-763803,169524,103440,1263161,-388438,-578950,-515630,,,,,,,,,,,,,,,-0.00721486733507,0.00116348066877,0.036402684594,0.0280243365901,,,1,0,1
"066570","LG전자","KOSPI","KRW","1d","2025-10-14T00:00:00.000+09:00",81500,83800,81000,82600,2514293,0.0184956843403,0.0911492734478,0.0940397350993,66.5727908159,78581.8628304,77710.5685794,871.294251089,495.895975255,375.398275833,78060,76826,2166.25556466,0.0202299544749,0.1065723598,0.741600785264,,,,,"2025-10-15T06:50:17.000+09:00",-11006,360403,0,0.0205811138015,0.0847457627119,0.101694915254,1,0.00493218249075,0.0345252774353,0.058160389444,0.0751568479421,0.0105483565507,0.00600358323554,0.00454477331517,0.0262258542938,26.0592671682,"test",76876.6666667,0.0744482504444,1.05816038944,1.07444825044,1502169,1381297.3,1.8202402915,46629399,0.493230313271,82219.519203,73900.480797,1.04573615104,-263144,-50356,-1062706,644591,607850,1660364,-362470,-535491,-600610,,,,,,,,,,,,,,,-0.00634389253881,-0.0145614707899,0.0248395768791,0.0330571551302,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2025-10-15T00:00:00.000+09:00",82600,84500,82600,84300,1283926,0.0205811138015,0.119521912351,0.109210526316,70.0012643178,79461.5762411,78198.6746105,1262.90163063,649.29710633,613.6045243,78475,76966,2147.23731005,0.0205226959731,0.123682415287,-0.0910976722194,,,,,"2025-10-16T06:50:17.000+09:00",5479,157012,0,-0.00237247924081,0.0652431791222,0.100830367734,1,0,0.0230024213075,0.0742274609748,0.0952888288335,0.0149810395093,0.00770221952942,0.00727881997983,0.0254713797158,25.4075702732,"test",76998.3333333,0.0948288924003,1.07422746097,1.0948288924,1663446,1421832.45,0.903007945838,47913325,0.507677856136,83327.9887698,73622.0112302,1.10014562945,-939766,-621714,-1564558,1207747,1081453,2128132,-241742,-433589,-556344,,,,,,,,,,,,,,,0.0268037879617,0.0197650832586,-0.00622267416029,0.000816030542809,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-10-16T00:00:00.000+09:00",84600,85000,83100,84100,1083800,-0.00237247924081,0.0950520833333,0.105124835742,69.1032874601,80175.1798964,78635.8098246,1539.3700718,827.311699425,712.058372378,78875,77062,2129.57750219,0.0205751082637,0.134441278324,-0.241085125298,,,,,"2025-10-17T06:50:17.000+09:00",22773,-3277,0,-0.013079667063,0.0701545778835,0.103448275862,1,0.00355871886121,0.0225385527877,0.0662440570523,0.0913290597181,0.01830404366,0.00983723780529,0.00846680585467,0.0253219679213,25.2357457881,"test",77138.3333333,0.0902491195471,1.06624405705,1.09024911955,1656644.2,1446420,0.749298267447,46829525,0.441116964644,84177.0279139,73572.9720861,0.99273599506,-1649013,-1617738,-2332288,1669199,1901985,2842734,40348,-219309,-493866,,,,,,,,,,,,,,,0.0249064878817,0.000797946155981,-0.0272789671225,-0.00317042539679,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-10-17T00:00:00.000+09:00",83700,84700,81000,83000,961231,-0.013079667063,0.0532994923858,0.0765239948119,64.2235031721,80609.7676046,78959.0831709,1650.68443373,991.986246285,658.698187441,79170,77170,2241.75053774,0.0208619880618,0.139597701834,-0.330521408683,,,,,"2025-10-20T06:50:17.000+09:00",-4560,153203,0,0.101204819277,0.0602409638554,0.0915662650602,1,-0.00475624256837,0.0439952437574,0.0483769104459,0.0755474925489,0.0198877642618,0.0119516415215,0.00793612274025,0.0270090426234,25.1025659205,"test",77256.6666667,0.0743409414506,1.04837691045,1.07434094145,1564724.8,1456987.3,0.65973876368,45868294,0.379196579133,84695.9750271,73644.0249729,0.846545178111,-1753830,-2146033,-2623762,1535027,2242650,3068106,273224,-26180,-419251,,,,,,,,,,,,,,,0.000138726966655,-0.00678291214569,-0.0132183940297,-0.00629675491733,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2025-10-20T00:00:00.000+09:00",83800,91400,83800,91400,3755478,0.101204819277,0.127003699137,0.185473411154,77.3670842174,82269.8033577,79880.6325656,2389.17079211,1271.42315545,1117.74763666,79885,77496,2681.62549933,0.0297015119034,0.189925826158,1.36690185823,,,,,"2025-10-21T06:50:17.000+09:00",11610,485875,0,-0.019693654267,-0.0229759299781,-0.00218818380744,0,0.00963855421687,0.0915662650602,0.144144708018,0.179415711779,0.0261397242026,0.0139105378058,0.0122291863967,0.0293394474763,26.5617268895,"test",77506.6666667,0.179253397557,1.14414470802,1.17925339756,1919745.6,1616506.2,2.3232066787,49623772,0.457937309489,87471.1123113,72298.8876887,1.25895264448,-1223349,-2065331,-2606764,1024392,1936321,2899402,253316,208165,-257657,,,,,,,,,,,,,,,0.0175518620178,0.0188821928008,0.0836529572593,0.0823226264763,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-10-21T00:00:00.000+09:00",92400,93700,88600,89600,1933073,-0.019693654267,0.0847457627119,0.160621761658,71.320524772,83397.5259181,80600.5857089,2796.94020917,1576.5265662,1220.41364298,80505,77764,2854.3665351,0.0303185172966,0.212907480103,0.161467474201,,,,,"2025-10-22T06:50:17.000+09:00",6262,-62276,0,0.00223214285714,-0.00446428571429,-0.0167410714286,0,0.0109409190372,0.0557986870897,0.112974349419,0.152204104727,0.0312158505488,0.0175951625691,0.0136206879797,0.0318567693649,25.8777321216,"test",77721.6666667,0.152831685716,1.11297434942,1.15283168572,1803501.6,1683040.1,1.14856027495,47690699,0.364510090995,89075.0583429,71934.9416571,1.03062649262,-634962,-1989556,-2533952,444243,1701637,2855897,207789,350950,-268401,,,,,,,,,,,,,,,0.00239862216851,-0.00373385706293,-0.0220922764355,-0.015959797204,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-10-22T00:00:00.000+09:00",90100,90200,87600,89800,966048,0.00223214285714,0.0652431791222,0.155727155727,71.5862439612,84382.5219307,81282.0238046,3100.49812614,1881.32087818,1219.17724796,81110,78024,2836.19749687,0.030342719191,0.230900400436,-0.458731074378,,,,,"2025-10-23T06:50:17.000+09:00",3405,-56744,0,0.0022271714922,0.00334075723831,-0.0244988864143,1,0.00558035714286,0.0290178571429,0.107138453951,0.150927919614,0.0345267051909,0.0209501211379,0.013576584053,0.0315834910565,25.1863090557,"test",77931.6666667,0.152291537458,1.10713845395,1.15229153746,1739926,1677478.75,0.575892839179,48656747,0.36240324952,90474.1657397,71745.8342603,0.964002893669,-1149361,-2355628,-3377815,806160,1841063,3384850,327644,543206,23478,,,,,,,,,,,,,,,0.0156491903427,0.0076217765043,-0.0134170474855,-0.00538963364716,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-10-23T00:00:00.000+09:00",89300,91200,88300,90000,1134035,0.0022271714922,0.0701545778835,0.0922330097087,71.8669509368,85246.749326,81927.799819,3318.94950694,2168.84660394,1150.102903,81490,78282,2840.75481853,0.0278280327468,0.248579119741,-0.290137721276,,,,,"2025-10-24T06:50:17.000+09:00",-11900,77744,0,-0.0222222222222,-0.0322222222222,-0.0222222222222,0,-0.00556792873051,0.032293986637,0.10442999141,0.149689583812,0.0368772167438,0.0240982955993,0.0127789211445,0.0315639424281,25.3488575763,"test",78115,0.152147474877,1.10442999141,1.15214747488,1749973,1356139.75,0.836222815532,49790782,0.211323906699,91618.3562339,71361.6437661,0.920107656342,-1048648,-1464966,-3238273,735659,1002781,3235051,327302,495119,71406,,,,,,,,,,,,,,,-0.0098154327854,-0.00809873172951,0.0120426042776,0.0103259032217,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-10-24T00:00:00.000+09:00",90700,91500,86400,88000,1853743,-0.0222222222222,0.0602409638554,0.106918238994,64.9561336944,85670.3263527,82377.592425,3292.73392772,2393.62406869,899.109859024,81915,78500,3002.12947435,0.0270281294585,0.255542440523,0.689343391646,,,,,"2025-10-27T06:50:17.000+09:00",9989,-432110,0,0.0147727272727,-0.00113636363636,-0.0215909090909,0,0.00777777777778,0.0566666666667,0.0742843191113,0.12101910828,0.0374174309968,0.0272002735079,0.0102171574889,0.034115107663,25.8178094898,"test",78275,0.124241456404,1.07428431911,1.1242414564,1928475.4,1337670.05,1.38579988391,47937039,0.228049099253,92381.3795077,71448.6204923,0.790692688694,-840897,-1076623,-3145987,551036,717646,3083418,311187,388913,143118,,,,,,,,,,,,,,,0.0249716556236,0.0126715823997,-0.0471938778459,-0.0348938046219,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2025-10-27T00:00:00.000+09:00",88500,90800,88000,89300,1080381,0.0147727272727,-0.0229759299781,0.120451693852,67.1662671026,86228.7376831,82890.3633565,3338.37432658,2582.57412027,755.800206313,82395,78746,2987.69165475,0.0270936963713,0.264289393051,-0.338870057376,,,,,"2025-10-28T06:50:17.000+09:00",19202,128194,0,-0.00111982082867,-0.00447928331467,-0.053751399776,0,0.00568181818182,0.0318181818182,0.083803628861,0.134025855282,0.037383811048,0.0289202029146,0.00846360813341,0.0334567934462,25.2925810815,"test",78480,0.137869520897,1.08380362886,1.1378695209,1393456,1334403.6,0.809635855299,49017420,0.2261594618,93283.0622702,71506.9377298,0.817090398118,-42629,-1174908,-1986040,54731,871402,2611070,31409,321299,-535225,,,,,,,,,,,,,,,0.0256850661789,0.0222176926213,-0.0109123389061,-0.00744496534855,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-10-28T00:00:00.000+09:00",89800,89900,88100,89200,724536,-0.00111982082867,-0.00446428571429,0.123425692695,66.8171782852,86685.8549626,83357.7438486,3328.111114,2731.68151902,596.429594982,82885,78994,2902.85653655,0.0270518746938,0.269841182013,-0.776142782716,,,,,"2025-10-29T06:50:17.000+09:00",1861,63368,0,0.0100896860987,-0.0134529147982,-0.0482062780269,0,0.00559910414334,0.020156774916,0.076189901671,0.129199686052,0.037310662713,0.030624232276,0.00668643043702,0.0325432347147,24.8919230475,"test",78666.6666667,0.133898305085,1.07618990167,1.13389830508,1151748.6,1314540.9,0.551170374387,48292884,0.244686719143,94067.8931856,71702.1068144,0.782350903975,553255,-276749,-1762167,-354704,203834,2344056,-186898,100432,-464762,,,,,,,,,,,,,,,-0.0080191351108,0.00066467264872,0.00689931428213,-0.00178449347739,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-10-29T00:00:00.000+09:00",89500,90100,88000,90100,1181709,0.0100896860987,0.00334075723831,0.158097686375,68.4085843372,87211.1080453,83857.1702302,3353.93781509,2856.13277823,497.805036858,83500,79276,2845.50964108,0.0263740822391,0.271815660791,-0.187801950729,,,,,"2025-10-30T06:50:17.000+09:00",12031,174837,0,-0.0332963374029,-0.0332963374029,-0.0399556048835,0,0.00336322869955,0.0235426008969,0.0790419161677,0.136535647611,0.0372246150398,0.0316995868838,0.00552502815603,0.0315816830309,25.3911476974,"test",78880,0.14224137931,1.07904191617,1.14224137931,1194880.8,1323933.4,0.892574354571,49474593,0.325113861468,94848.303838,72151.696162,0.790792355149,326962,399700,-1944217,-160918,-249432,2527749,-171240,-109971,-476904,,,,,,,,,,,,,,,0.0176390942572,-0.00189305878446,-0.00754940815854,0.0119827448831,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-10-30T00:00:00.000+09:00",90200,90400,86600,87100,1257601,-0.0332963374029,-0.0322222222222,0.11810012837,58.3611542499,87194.0144999,84097.3798428,3096.63465708,2904.233154,192.401503081,83960,79450,2913.68752386,0.0278312628642,0.265533332687,-0.133625226385,,,,,"2025-10-31T06:50:17.000+09:00",-2691,124096,0,0.00918484500574,0.0642939150402,-0.0183696900115,1,0.00110987791343,0.0421753607103,0.0373987613149,0.096286972939,0.0355526367059,0.033343664225,0.00220897248084,0.0334522103773,25.4195286587,"test",79010,0.102392102266,1.03739876131,1.10239210227,1219594,1356432.05,0.927138959891,48216992,0.248569509988,95107.0893062,72812.9106938,0.640843942026,356187,229927,-2101009,-222343,-86600,2500464,-138039,-144042,-300965,,,,,,,,,,,,,,,0.00140646631464,-0.0119011967746,-0.0347028037175,-0.0213951406283,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-10-31T00:00:00.000+09:00",87500,88500,86300,87900,1523755,0.00918484500574,-0.00113636363636,0.153543307087,60.0463645619,87302.6276537,84379.05541,2923.57224375,2908.10097195,15.4712717975,84545,79660,2862.70984359,0.0270936909562,0.252521895955,0.181821856604,,,,,"2025-11-03T06:50:17.000+09:00",7562,125968,0,0.0113765642776,0.00227531285552,-0.0250284414107,1,0.00459242250287,0.0252583237658,0.0396830090484,0.103439618378,0.0332602075512,0.0330841976331,0.00017600991806,0.0325678025437,25.6206433248,"test",79181.6666667,0.110105453704,1.03968300905,1.1101054537,1153596.4,1390941.95,1.0954842508,49740747,0.327140359812,95219.7318467,73870.2681533,0.65714680463,-251477,312671,-2305689,265398,-81804,2671695,-27196,-237951,-259361,,,,,,,,,,,,,,,0.00504295442256,0.0107312035561,0.00414189058318,-0.00154635855037,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-11-03T00:00:00.000+09:00",87600,90200,87600,88900,1566193,0.0113765642776,-0.00447928331467,0.157552083333,62.110638858,87548.3772455,84713.9401944,2834.43705104,2893.36818777,-58.9311367314,85150,79900,2843.94485476,0.0271067231906,0.239855686549,0.173807475167,,,,,"2025-11-04T06:50:17.000+09:00",12986,64690,0,-0.0101237345332,0.0123734533183,-0.037120359955,1,-0.00341296928328,0.0295790671217,0.0440399295361,0.112640801001,0.0318834313952,0.0325463238219,-0.000662892426675,0.0319903808185,25.6594258134,"test",79411.6666667,0.119482863559,1.04403992954,1.11948286356,1250758.8,1444195.8,1.08447414125,51306940,0.351951653647,95361.8558548,74938.1441452,0.683610112271,100020,542349,-2209952,23492,-280671,2630492,-124369,-265749,-315235,,,,,,,,,,,,,,,0.027844187462,0.0156926767508,-0.0164676231844,-0.00431611247326,,,0,1,-1
"066570","LG전자","KOSPI","KRW","1d","2025-11-04T00:00:00.000+09:00",88700,91300,87200,88000,1595155,-0.0101237345332,-0.0134529147982,0.16248348745,59.1486518743,87617.8576692,84957.3520319,2660.50563736,2846.79567769,-186.290040325,85765,80132,2933.66307942,0.0269511743601,0.216925713652,0.178696434451,,,,,"2025-11-05T06:50:17.000+09:00",-8100,195464,0,-0.0102272727273,0.0340909090909,-0.00909090909091,1,-0.00224971878515,0.0461192350956,0.0260595814143,0.0981879898168,0.0302330186064,0.0323499508828,-0.00211693227642,0.033337080448,25.6675735616,"test",79608.3333333,0.105411912488,1.02605958141,1.10541191249,1424882.6,1470575.45,1.08471483051,49711785,0.327699915023,95067.3169157,76462.6830843,0.62013136191,260835,-62493,-2379154,-203604,64500,2577821,-67957,-25101,-109210,,,,,,,,,,,,,,,-0.0237169784953,0.0131430758296,0.0135932439621,-0.0232668103628,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-11-05T00:00:00.000+09:00",87900,88800,83400,87100,1456979,-0.0102272727273,-0.0332963374029,0.156706507304,56.2593270702,87538.1872586,85116.0666962,2422.1205624,2761.86065463,-339.740092226,86355,80338,3109.83000232,0.0270932967336,0.184692915494,-0.0949386327568,,,,,"2025-11-06T06:50:17.000+09:00",-8680,79488,0,0.0642939150402,0.0654420206659,0.0309988518944,1,-0.00113636363636,0.0613636363636,0.00862717850732,0.0841693843511,0.0278085024386,0.0317090775503,-0.00390057511166,0.0357041332069,25.5666878347,"test",79780,0.0917523188769,1.00862717851,1.09175231888,1479936.6,1519547.35,0.958824349896,48254806,0.284910865068,94329.5783588,78380.4216412,0.546710933574,286790,272499,-2305143,-310891,-231777,2441307,4308,-62403,-62757,,,,,,,,,,,,,,,-0.0284637070752,-0.0266358720874,0.0182364343479,0.0164085993601,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2025-11-06T00:00:00.000+09:00",87800,93300,87800,92700,3955439,0.0642939150402,0.0642939150402,0.20703125,67.0460438476,88332.3122957,85677.8395335,2654.47276222,2740.38307615,-85.910313924,87150,80672,3330.55643073,0.0296981987846,0.163659885482,2.73637587869,,,,,"2025-11-07T06:50:17.000+09:00",-186,437411,0,-0.049622437972,0.00107874865156,0.0431499460626,1,0.00803673938002,0.0631458094145,0.0636833046472,0.149097580325,0.0286350891286,0.0295618454816,-0.00092675635301,0.035928332586,26.6277259033,"test",80040,0.158170914543,1.06368330465,1.15817091454,2019504.2,1661428.85,2.38074534459,52210245,0.345977530124,94281.4795099,80018.5204901,0.889119816744,86777,272939,-2579838,-204123,-262451,2555715,78425,-49285,82483,,,,,,,,,,,,,,,0.00550142092987,-0.00412467152313,0.0587924941103,0.0684185865633,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-11-07T00:00:00.000+09:00",91100,91400,87600,88100,1778742,-0.049622437972,0.00227531285552,0.118020304569,55.0391647337,88296.5719425,85857.2588273,2439.31311522,2680.16908396,-240.855968742,87615,80928,3456.9452571,0.0321188357155,0.137397965842,0.118802362862,,,,,"2025-11-10T06:50:17.000+09:00",-55,-473754,0,0.0215664018161,0.0283768444949,0.128263337117,1,-0.017259978425,0.0409924487594,0.00553558180677,0.0886219849743,0.027688003578,0.0304218965262,-0.00273389294826,0.0392388791953,25.7776447428,"test",80223.3333333,0.0981842356754,1.00553558181,1.09818423568,2070501.6,1679324.55,1.05920085549,50431503,0.247027026432,93634.0613886,81595.9386114,0.540288673656,-43094,145890,-2764095,14409,-186489,2692003,21885,23980,148762,,,,,,,,,,,,,,,-0.0180531237194,-0.0237816894352,-0.0315693142525,-0.0258407485368,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2025-11-10T00:00:00.000+09:00",88500,90400,86700,90000,1132108,0.0215664018161,0.0123734533183,0.109741060419,58.3564666901,88558.6377975,86164.1285438,2394.50925372,2623.03711791,-228.527864194,88060,81214,3474.30631017,0.031886960839,0.12036304541,-0.599544323836,,,,,"2025-11-11T06:50:17.000+09:00",1796,65702,0,0.0111111111111,0.0133333333333,0.0766666666667,1,0.00454029511918,0.0419977298524,0.0220304337951,0.108183318147,0.0266056583747,0.0291448568657,-0.00253919849105,0.0386034034463,25.3471568889,"test",80440,0.118846345102,1.0220304338,1.1188463451,1983684.6,1636911.25,0.691612327791,51563611,0.227517069114,93359.5848894,82760.4151106,0.683033203589,-973615,-801136,-3499026,620971,365702,2892754,358808,420774,684489,,,,,,,,,,,,,,,0.0302193355186,0.0131613462438,-0.00865293370248,0.00840505557235,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2025-11-11T00:00:00.000+09:00",90300,92500,89800,91000,1639863,0.0111111111111,0.0340909090909,0.101694915254,60.0280833454,88934.2319825,86522.3412443,2411.89073826,2580.80784198,-168.917103726,88480,81520,3418.99871658,0.0317793855489,0.108749334696,0.0570832671054,,,,,"2025-11-12T06:50:17.000+09:00",2624,14032,0,0.0197802197802,-0.0318681318681,0.0494505494505,0,0.00333333333333,0.03,0.0284810126582,0.116290480864,0.026504293827,0.0283605257361,-0.00185623190908,0.0375714144679,25.7287380452,"test",80676.6666667,0.127959343883,1.02848101266,1.12795934388,1992626.2,1593189.75,1.02929547469,53203474,0.206318017047,93291.0705669,83668.9294331,0.761895971483,-476143,-464039,-2792837,239222,180375,2150346,281589,300261,726542,,,,,,,,,,,,,,,0.00813848435152,-0.00459278437553,0.00297262675959,0.0157038954866,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2025-11-12T00:00:00.000+09:00",91700,94800,91000,92800,2249247,0.0197802197802,0.0654420206659,0.100830367734,62.9138305624,89528.9655237,86987.353004,2541.61251972,2572.96877753,-31.3562578079,88905,81868,3446.21309397,0.0317606595337,0.107090752134,0.735469616386,,,,,"2025-11-13T06:50:17.000+09:00",9171,-141449,0,0,-0.0560344827586,0.0215517241379,0,0.00769230769231,0.0417582417582,0.0438108092908,0.133532027166,0.0273880659453,0.0277259566544,-0.000337890709137,0.0371359169609,26.0643079703,"test",80956.6666667,0.146292255116,1.04381080929,1.14629225512,2151079.8,1641455.8,1.37027570282,55452721,0.229655772638,93665.4516592,84144.5483408,0.909099837453,-554638,-695538,-2378967,252928,377330,1737184,330226,349898,720730,,,,,,,,,,,,,,,0.0107150075857,0.0251506892691,0.00906521219448,-0.00537046948889,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-11-13T00:00:00.000+09:00",92900,96200,91800,92800,1710100,0,0.00107874865156,0.103448275862,62.9138305624,90032.201597,87417.9194481,2614.28214885,2581.23145179,33.0506970568,89340,82218,3514.34073011,0.0317361875945,0.100916689851,0.0457196287564,,,,,"2025-11-14T06:50:17.000+09:00",-21856,-86489,0,-0.0237068965517,-0.051724137931,0.0215517241379,0,0.0010775862069,0.0474137931034,0.0387284531005,0.128706609258,0.0281711438454,0.0278149940926,0.000356149752768,0.0378700509711,25.7902643251,"test",81196.6666667,0.142904060101,1.0387284531,1.1429040601,1702012,1672770.8,1.02231578887,55452721,0.257751868935,93847.9485356,84832.0514644,0.883766581699,265802,-622111,-1584211,-175287,394538,1048268,-62794,279555,581347,,,,,,,,,,,,,,,0.00487665014613,0.0130831430431,-0.00487665014613,-0.0130831430431,,,1,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-11-14T00:00:00.000+09:00",92500,92500,89000,90600,1016342,-0.0237068965517,0.0283768444949,0.0915662650602,57.0732568336,90119.5551974,87653.6291186,2465.92607881,2558.1703772,-92.2442983886,89720,82552,3534.74496368,0.0321280729693,0.0772923154089,-0.809645164913,,,,,"2025-11-17T06:50:17.000+09:00",-3034,35311,0,0.00662251655629,-0.0496688741722,0.0640176600442,0,-0.00323275862069,0.0377155172414,0.00980829246545,0.0974900668669,0.0272177271392,0.028235876128,-0.00101814898884,0.0390148450737,25.2459299567,"test",81416.6666667,0.112794268168,1.00980829247,1.11279426817,1549532,1675526.35,0.606580732079,54436379,0.255683385701,93187.3332692,86252.6667308,0.626898675678,-83,-421028,-1039090,-42564,123402,572755,47239,325615,500557,,,,,,,,,,,,,,,-0.0381381230174,-0.0222894911637,0.0144312264657,-0.00141740538803,,,0,1,-1
"066570","LG전자","KOSPI","KRW","1d","2025-11-17T00:00:00.000+09:00",91200,92300,90400,91200,789881,0.00662251655629,0.0133333333333,-0.00218818380744,58.2126343074,90285.7774747,87916.323258,2369.45421677,2520.42714511,-150.972928345,89710,82928,3417.97746627,0.0233705857654,0.0768922049945,-1.08274028815,,,,,"2025-11-18T06:50:17.000+09:00",-5985,-43299,0,-0.0339912280702,-0.0734649122807,0.0592105263158,0,0.00662251655629,0.0209713024283,0.0166090736819,0.0997491800116,0.02598085764,0.027636262556,-0.00165540491606,0.0374778230951,25.0004477563,"test",81655,0.116894250199,1.01660907368,1.1168942502,1481086.6,1527246.5,0.517192869651,55226260,0.183417935481,93158.999855,86261.000145,0.716004648105,228339,506416,-927279,-102718,-346359,610074,-149659,-158569,317755,,,,,,,,,,,,,,,0.0193639896599,0.00531239558971,-0.0127414731036,0.00131012096658,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-11-18T00:00:00.000+09:00",91000,91700,87500,88100,1052648,-0.0339912280702,-0.0318681318681,-0.0167410714286,50.721810788,89949.5040171,87929.9289426,2019.57507452,2420.25673099,-400.681656474,89635,83238,3473.83621868,0.0241719543811,0.0785366282382,-0.631514057832,,,,,"2025-11-19T06:50:17.000+09:00",-13846,17739,0,-0.00567536889898,-0.0363223609535,0.0590238365494,0,-0.00219298245614,0.0460526315789,-0.0171250069727,0.0584108219803,0.0229236671342,0.0274716995572,-0.00454803242308,0.0394306040713,25.2530472642,"test",81850,0.0763591936469,0.982874993027,1.07635919365,1363643.6,1483225.25,0.709702049638,54173612,0.218541081336,93154.8153361,86115.1846639,0.281948788013,210417,64449,-738832,-125540,29776,478485,-121645,-123679,251913,,,,,,,,,,,,,,,-0.0331674512441,-0.0265545548207,-0.00082377682606,-0.00743667324948,,,0,1,-1
"066570","LG전자","KOSPI","KRW","1d","2025-11-19T00:00:00.000+09:00",88100,88900,85000,87600,884232,-0.00567536889898,-0.0560344827586,-0.0244988864143,49.6128917301,89588.0418606,87905.4897616,1682.55209897,2272.71580459,-590.163705614,89525,83502,3504.27648878,0.0241878363958,0.0810534219601,-0.86828643075,,,,,"2025-11-20T06:50:17.000+09:00",13972,-47398,0,0.00456621004566,-0.0125570776256,0.0993150684932,0,0,0.044267877412,-0.0215023736386,0.0490766688223,0.0192072157417,0.0259442443446,-0.0067370286029,0.0400031562646,25.0730110276,"test",82030,0.0679019870779,0.978497626361,1.06790198708,1090640.6,1479134.45,0.59780366822,53289380,0.156599455851,93153.1538005,85896.8461995,0.234713561517,160440,294050,270711,12560,-116966,-220845,-209374,-213985,-36461,,,,,,,,,,,,,,,-0.00609820873023,-0.00839877091157,0.000422839831248,0.0027234020126,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-11-20T00:00:00.000+09:00",87600,89300,87300,88000,596438,0.00456621004566,-0.051724137931,-0.0222222222222,50.5444179542,89343.7277282,87912.49052,1431.23720818,2104.42008531,-673.182877131,89425,83754,3396.82816815,0.0242085520748,0.0823069489178,-1.20824954499,,,,,"2025-11-21T06:50:17.000+09:00",5464,-57602,0,-0.0215909090909,-0.0284090909091,0.0636363636364,0,0,0.0228310502283,-0.0159351411798,0.0506960861571,0.0162640591838,0.0239138646058,-0.00764980542194,0.0386003200926,24.6838226689,"test",82230,0.070169038064,0.98406485882,1.07016903806,867908.2,1452254.6,0.410697958884,53885818,0.140988914754,93105.1494535,85744.8505465,0.306393732373,120602,361216,241971,-1061,-172133,-126646,-120132,-215907,-129679,,,,,,,,,,,,,,,0.0191728739716,0.0236652435385,-0.0146066639259,-0.0190990334929,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-11-21T00:00:00.000+09:00",86600,86700,83500,86100,564571,-0.0215909090909,-0.0496688741722,-0.0215909090909,46.1774143055,88844.6926931,87778.231963,1066.46073011,1896.82821427,-830.367484161,89330,83974,3475.62615614,0.0241810353908,0.0876101238794,-1.13197333983,,,,,"2025-11-24T06:50:17.000+09:00",12191,59078,0,-0.0185830429733,-0.00464576074332,0.0929152148664,0,-0.0159090909091,0.0363636363636,-0.0361580655995,0.0253173601353,0.0123863034855,0.0220305251367,-0.00964422165111,0.0403673188866,24.6070861201,"test",82410,0.044776119403,0.963841934401,1.0447761194,777554,1387796,0.406811231622,53321247,0.193984130232,93243.1061831,85416.8938169,0.087284391365,161600,226132,263665,-90390,-18050,-162941,-59364,-230282,-118638,,,,,,,,,,,,,,,-0.037851604929,-0.0313810345987,0.0162606958381,0.00979012550783,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2025-11-24T00:00:00.000+09:00",86800,87900,84000,84500,1013807,-0.0185830429733,-0.0734649122807,-0.053751399776,42.8221274192,88176.2784326,87535.3999657,640.878466887,1645.63826479,-1004.7597979,89090,84160,3505.93857356,0.0241997725778,0.0997604036224,-0.508591369279,,,,,"2025-11-25T06:50:17.000+09:00",11353,-154520,0,0.00473372781065,0.0130177514793,0.112426035503,1,0.00813008130081,0.0452961672474,-0.0515209338871,0.00403992395437,0.00758436055488,0.0194750090508,-0.0118906484959,0.0414903973202,25.1737299231,"test",82556.6666667,0.0235393870877,0.948479066113,1.02353938709,822339.2,1384467.3,0.732272260963,52307440,0.118818985468,93533.8271794,84646.1728206,-0.01644672652,136535,202246,449875,-89104,-103352,-364680,-36017,-100343,-103887,,,,,,,,,,,,,,,-0.00186854767132,-0.0086926326755,-0.016714495302,-0.00989041029778,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2025-11-25T00:00:00.000+09:00",84400,87700,84400,84900,718361,0.00473372781065,-0.0363223609535,-0.0482062780269,43.9192088697,87672.2355968,87340.1851535,332.050443375,1382.92070051,-1050.87025713,88875,84348,3491.22867545,0.024249644853,0.108090692079,-0.913204051166,,,,,"2025-11-26T06:50:17.000+09:00",-82,122645,0,0.0188457008245,0.0270906949352,0.0906949352179,1,-0.00118343195266,0.0390532544379,-0.0447257383966,0.00654431640347,0.00391107707156,0.0162888186161,-0.0123777415445,0.0411216569546,24.8339568795,"test",82710,0.0264780558578,0.955274261603,1.02647805586,755481.8,1384158.55,0.518987510499,53025801,0.170967299953,93678.2801292,84071.7198708,0.08622026063,-16806,133993,-328090,-35933,-82526,192125,44447,-49815,101666,,,,,,,,,,,,,,,0.00304727435349,-0.000478725888562,0.00168645345716,0.00521245369921,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2025-11-26T00:00:00.000+09:00",85600,87000,84700,86500,628089,0.0188457008245,-0.0125570776256,-0.0399556048835,48.2005579187,87491.8916589,87277.9492162,213.942442694,1149.12504894,-935.182606251,88695,84558,3406.14091291,0.0245443603301,0.109937165383,-0.97568572872,,,,,"2025-11-27T06:50:17.000+09:00",5327,38574,0,-0.0115606936416,0.0381502890173,0.0739884393064,1,0.00824499411072,0.0270906949352,-0.0247477309882,0.0229664845432,0.00247332303692,0.0132846826468,-0.0108113596098,0.0393773515944,24.7183368481,"test",82895,0.0434887508294,0.975252269012,1.04348875083,704253.2,1356477.55,0.463029410255,53653890,0.154049619177,93570.4384418,83819.5615582,0.274892040358,190229,255921,126932,-168477,-199087,-170500,-25869,-46777,26733,,,,,,,,,,,,,,,0.0267226228556,0.0248706236931,-0.00787692203113,-0.0060249228686,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2025-11-27T00:00:00.000+09:00",87100,87500,85000,85500,763314,-0.0115606936416,-0.0284090909091,-0.0183696900115,45.8448483503,87185.4467883,87146.2492742,39.197514038,927.139541963,-887.942027925,88615,84746,3341.41656199,0.0235853716207,0.113471390582,-0.750422470077,,,,,"2025-11-28T06:50:17.000+09:00",14143,-169841,0,0.00233918128655,0.130994152047,0.0701754385965,1,0.00693641618497,0.028901734104,-0.0351520622919,0.00889717508791,0.000458450456585,0.0108437373329,-0.0103852868763,0.0390808954619,24.901696414,"test",83065,0.0293143923433,0.964847937708,1.02931439234,737628.4,1331763.2,0.57316045375,52890576,0.175466028796,93642.6336382,83587.3663618,0.190212113276,6787,88431,100475,40194,-62097,-102143,-45832,-26043,-11680,,,,,,,,,,,,,,,0.00657431321907,0.0031231477682,-0.0181350068607,-0.0146838414098,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2025-11-28T00:00:00.000+09:00",85700,86100,84900,85700,465529,0.00233918128655,-0.00464576074332,-0.0250284414107,46.4089747517,86956.9165132,87039.1196984,-82.2031852113,725.270996528,-807.47418174,88505,84918,3188.45823613,0.0234896388944,0.1170413547,-1.04419002039,,,,,"2025-12-01T06:50:17.000+09:00",7802,-21734,0,-0.00116686114352,0.159859976663,0.071178529755,1,0.00233918128655,0.0140350877193,-0.0316931246822,0.00920888386443,-0.000959197026969,0.00846290544374,-0.00942210247071,0.0372048802349,24.409537777,"test",83261.6666667,0.0292851852593,0.968306875318,1.02928518526,717820,1278851.9,0.36402104106,53356105,0.141351707731,93684.3725489,83325.6274511,0.229214304094,120308,92701,43695,3781,11645,-69492,-115008,-105459,13854,,,,,,,,,,,,,,,-0.0151295113258,0.0370542917528,0.0174686926124,-0.0347151104663,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2025-12-01T00:00:00.000+09:00",86200,86400,85100,85600,586220,-0.00116686114352,0.0130177514793,-0.037120359955,46.1501152406,86748.1601265,86932.5182392,-184.358112712,543.34517468,-727.703287392,88340,85088,3053.56836213,0.0233178445131,0.120595144352,-0.814694332021,,,,,"2025-12-02T06:50:17.000+09:00",1732,39289,0,0.018691588785,0.132009345794,0.0747663551402,1,0.00583430571762,0.0151691948658,-0.0310165270546,0.00601729973674,-0.00215371627,0.00634749035841,-0.00850120662841,0.0356725275949,24.6388909869,"test",83481.6666667,0.0253748327976,0.968983472945,1.0253748328,632302.6,1229853.25,0.476658495638,52769885,0.0594764050101,93666.687526,83013.312474,0.242804511565,77528,196914,104440,29224,-80759,-164768,-102192,-112952,48910,,,,,,,,,,,,,,,-0.00158407167542,0.0106391138089,0.000417210531899,-0.0118059749525,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2025-12-02T00:00:00.000+09:00",86300,87300,85300,87200,573570,0.018691588785,0.0270906949352,-0.00909090909091,50.8718067692,86817.6739532,86952.331703,-134.657749783,407.744589788,-542.40233957,88300,85288,2978.31347912,0.0236359240166,0.121138635302,-0.758640505994,,,,,"2025-12-03T06:50:17.000+09:00",-2932,133347,0,0.0298165137615,0.0951834862385,0.0538990825688,1,0.00817757009346,0.0233644859813,-0.0124575311438,0.0224181596473,-0.0015442402498,0.00467597006637,-0.00622021031617,0.0341549710908,24.6355948756,"test",83725,0.0415049268438,0.987542468856,1.04150492684,603344.4,1178774,0.486581821452,53343455,0.154044371525,93648.2707486,82951.7292514,0.397163022245,215417,320654,55057,-170198,-196362,-68737,-41524,-112014,14753,,,,,,,,,,,,,,,0.0190186130391,0.00654827728268,-0.000327024254029,0.0121433115024,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2025-12-03T00:00:00.000+09:00",87200,90500,86800,89800,887451,0.0298165137615,0.0381502890173,0.0309988518944,57.4074002453,87276.493345,87163.2700954,113.223249661,348.840321762,-235.617072101,88435,85530,3029.86251632,0.0243841161701,0.12114194758,-0.329598997151,,,,,"2025-12-04T06:50:17.000+09:00",3685,102360,0,0.0768374164811,0.0556792873051,0.0412026726058,1,0,0.0424311926606,0.0154350653022,0.0499240032737,0.0012608379695,0.0038846360998,-0.00262379813031,0.0337401171083,25.1014488418,"test",83981.6666667,0.0692809938677,1.0154350653,1.06928099387,655216.8,1150297.6,0.771496871766,54230906,0.259763212581,93791.5940671,83078.4059329,0.627413052295,159609,62081,-83486,-160402,19720,80997,-5635,-85225,3911,,,,,,,,,,,,,,,0.0103556257556,0.00386678442946,0.0194608880058,0.025949729332,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2025-12-04T00:00:00.000+09:00",89500,98000,89000,96700,3520742,0.0768374164811,0.130994152047,0.0431499460626,69.1403196499,88726.2635996,87869.6945327,856.569066893,450.386070788,406.182996104,88635,85816,3456.30090801,0.0260848335321,0.140112514635,3.30782245024,,,,,"2025-12-05T06:50:17.000+09:00",5998,529839,0,0.0279214064116,-0.0196483971044,-0.028955532575,0,-0.00334075723831,0.100222717149,0.0909911434535,0.126829495665,0.00885800482826,0.0046575601943,0.00420044463396,0.0357425119753,26.5535510023,"test",84336.6666667,0.146594996245,1.09099114345,1.14659499625,1206702.4,1128562.75,3.11966879998,57751648,0.245507084121,94844.4363673,82425.5636327,1.14941481987,-146789,43338,-129126,130151,9198,169506,19247,-47873,-10268,,,,,,,,,,,,,,,-0.00192998538265,-0.0023390306971,0.0787674018637,0.0791764471782,,,1,0,1
"066570","LG전자","KOSPI","KRW","1d","2025-12-05T00:00:00.000+09:00",96500,102500,96500,99400,5289477,0.0279214064116,0.159859976663,0.128263337117,72.3500307732,90368.376892,88723.791234,1644.58565798,689.225988226,955.359669752,89200,86214,3637.9937003,0.0237116745471,0.17425434285,3.44707320399,,,,,"2025-12-08T06:50:17.000+09:00",3435,305790,0,-0.0251509054326,-0.0301810865191,-0.0744466800805,0,-0.00206825232678,0.0620475698035,0.114349775785,0.152944997332,0.0165451273438,0.00693386306063,0.00961126428322,0.0365995342082,26.9881373258,"test",84741.6666667,0.172976693874,1.11434977578,1.17297669387,2171492,1304099.5,4.05603790202,63041125,0.483460886228,96971.7436911,81428.2563089,1.15622339114,-378144,-177798,-279993,336704,136561,253558,52043,55037,44911,,,,,,,,,,,,,,,0.0177584268129,-0.00547411892496,0.0101629795987,0.0333955253365,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-12-08T00:00:00.000+09:00",99800,100300,96100,96900,1551845,-0.0251509054326,0.132009345794,0.0766666666667,65.5514571917,91373.2419855,89329.4363278,2043.80565774,960.141922129,1083.66373561,89545,86558,3678.13700742,0.0243869262232,0.189063882265,0.196046127387,,,,,"2025-12-09T06:50:17.000+09:00",-2077,-179676,0,-0.0144478844169,-0.0030959752322,-0.0505675954592,0,0.00402414486922,0.0422535211268,0.082137472779,0.119480579496,0.0210919056526,0.00990858536769,0.011183320285,0.037958070252,25.7363899015,"test",85103.3333333,0.1386158004,1.08213747278,1.1386158004,2364617,1325086.35,1.17112745143,61489280,0.374529139176,98009.8626687,81080.1373313,0.934442960734,-1446470,-1461917,-556341,1106305,1096801,566331,366002,382969,11105,,,,,,,,,,,,,,,0.0133656906623,0.00329822436577,-0.0385165960949,-0.0284491297984,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2025-12-09T00:00:00.000+09:00",96900,97700,94800,95500,1097997,-0.0144478844169,0.0951834862385,0.0494505494505,62.0358945437,92008.1278339,89786.5151183,2221.61271559,1212.43608082,1009.17663477,89770,86880,3622.5557926,0.0246486582739,0.196915997454,-0.173109601897,,,,,"2025-12-10T06:50:17.000+09:00",815,-27335,0,-0.00732984293194,-0.0230366492147,-0.0670157068063,0,0,0.0299277605779,0.063829787234,0.0992173112339,0.0232629603726,0.0126956657678,0.0105672946049,0.0379325213885,25.3758796953,"test",85436.6666667,0.117787054738,1.06382978723,1.11778705474,2469502.4,1297993.05,0.845919013203,60391283,0.27688164432,98608.5745457,80931.4254543,0.824147291533,-1800970,-1973049,-1453953,1236657,1416053,1166941,612068,605719,320211,,,,,,,,,,,,,,,-0.00271971310637,0.00383707520021,-0.0117281713106,-0.0182849596171,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2025-12-10T00:00:00.000+09:00",95500,96100,94000,94800,862352,-0.00732984293194,0.0556792873051,0.0215517241379,60.2947038189,92437.6466287,90157.8843688,2279.76225988,1425.90131663,853.860943243,89870,87220,3513.80180742,0.0244172112628,0.20066529994,-0.321983661434,,,,,"2025-12-11T06:50:17.000+09:00",-172,18050,0,0,0.0158227848101,-0.0748945147679,1,0,0.0219895287958,0.0548570156893,0.0869066727815,0.0240481251042,0.015041153129,0.00900697197514,0.0370654199095,25.1269435072,"test",85750,0.105539358601,1.05485701569,1.1055393586,2464482.6,1228648.3,0.701870502731,59528931,0.165881888251,98886.8952528,80853.1047472,0.773375694282,-1316231,-1653638,-1041586,816503,1113466,817133,529520,590192,244205,,,,,,,,,,,,,,,-0.00206344800956,0.0039190422505,-0.00526639492238,-0.0112488851824,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2025-12-11T00:00:00.000+09:00",95400,96800,94700,94800,1166353,0,-0.0196483971044,0.0215517241379,60.2947038189,92801.0856089,90501.7447859,2299.34082295,1600.5892179,698.751605056,89970,87558,3412.81596403,0.0244172112628,0.204232620235,-0.0310064790253,,,,,"2025-12-12T06:50:17.000+09:00",-17373,-49473,0,0.0168776371308,-0.0126582278481,-0.042194092827,0,0.00632911392405,0.0221518987342,0.0536845615205,0.0827108887823,0.0242546500311,0.0168838525094,0.00737079752168,0.036000168397,25.4289170328,"test",86061.6666667,0.10153572051,1.05368456152,1.10153572051,1993604.8,1201460.95,0.97077895041,59528931,0.169635559108,99157.4044213,80782.5955787,0.762859877422,-112164,-1427292,-934307,-44005,922645,697613,176181,539903,250080,,,,,,,,,,,,,,,-0.00589600967352,-0.000385026737968,0.00589600967352,0.000385026737968,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-12-12T00:00:00.000+09:00",94700,96400,94700,96400,695323,0.0168776371308,-0.0301810865191,0.0640176600442,63.0443419705,93354.764746,90938.6525796,2416.11216641,1763.6938076,652.418358812,90260,87962,3290.4719666,0.0239313767462,0.212836033881,-0.431014864803,,,,,"2025-12-15T06:50:17.000+09:00",20721,33025,0,0.00207468879668,-0.0238589211618,-0.045643153527,0,-0.00105485232068,0.0179324894515,0.0680257035232,0.0959277869989,0.0250634042159,0.018295578917,0.00676782529888,0.0341335266245,24.9283932454,"test",86383.3333333,0.115956010033,1.06802570352,1.11595601003,1074774,1185410,0.586567516724,60224254,0.244129668216,99865.290209,80654.709791,0.819615538228,396767,-1198138,-1057103,-284825,794524,924680,-126983,426693,145989,,,,,,,,,,,,,,,0.013754616092,0.00288881280493,0.00312302103883,0.0139888243259,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-12-15T00:00:00.000+09:00",95600,97100,94200,96600,814721,0.00207468879668,-0.0030959752322,0.0592105263158,63.3856707315,93854.0317081,91358.0116478,2496.02006039,1910.15905816,585.86100223,90530,88358,3262.58111184,0.0239211644903,0.220736031942,-0.327221321785,,,,,"2025-12-16T06:50:17.000+09:00",-11006,124184,0,-0.0341614906832,-0.0269151138716,-0.0227743271222,0,-0.00829875518672,0.0300829875519,0.0670495968187,0.0932796124856,0.0258387169812,0.0197739032935,0.00606481368769,0.0337741315926,25.0889350225,"test",86708.3333333,0.114079769342,1.06704959682,1.11407976934,927349.2,1186652,0.68657112616,61038975,0.244920793965,100521.616486,80538.3835142,0.803754653144,178902,-28266,-1091023,8403,15564,928254,-197794,26396,196070,,,,,,,,,,,,,,,-0.0183746244445,0.00158960462586,0.0204493132411,0.000485084170824,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-12-16T00:00:00.000+09:00",96100,96400,92800,93300,776667,-0.0341614906832,-0.0230366492147,0.0590238365494,54.4494467876,93768.7960607,91501.8626368,2266.93342392,1981.51393131,285.419492615,90790,88710,3300.96817528,0.0239344112175,0.220195596634,-0.34757783345,,,,,"2025-12-17T06:50:17.000+09:00",2089,-58171,0,0.032154340836,-0.0075026795284,0.0578778135048,0,-0.00517598343685,0.0372670807453,0.0276462165437,0.0517416300304,0.0242972499885,0.0212380914395,0.00305915854893,0.0353801519323,25.0063423529,"test",86976.6666667,0.0727014908213,1.02764621654,1.07270149082,863083.2,1172852.95,0.662203219935,60262308,0.259567748881,100785.779109,80794.2208908,0.625552994548,9878,383556,-1134846,96166,-217846,919319,-119612,-191777,252113,,,,,,,,,,,,,,,-0.0223586328623,-0.0242003344588,-0.011802857821,-0.00996115622438,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2025-12-17T00:00:00.000+09:00",94200,96500,93300,96300,890613,0.032154340836,0.0158227848101,0.0993150684932,59.9739997952,94158.2120514,91857.2802193,2300.93183212,2045.39751147,255.53432065,91225,89130,3293.75616276,0.0246462886333,0.222713479699,-0.247909178462,,,,,"2025-12-18T06:50:17.000+09:00",12125,117427,0,-0.0280373831776,-0.0353063343718,0.11214953271,0,0.0096463022508,0.0342979635584,0.0556316799123,0.0804442948502,0.0238933731269,0.021239849548,0.00265352357892,0.0342030754181,25.1748888665,"test",87286.6666667,0.103261284656,1.05563167991,1.10326128466,868735.4,1173172,0.759149553518,61152921,0.335140158476,101383.518593,81066.4814072,0.74979035839,-28348,89745,-1245891,74233,52254,986353,-57013,-159840,298350,,,,,,,,,,,,,,,0.0143231152776,-0.0055015227429,0.0178312255584,0.0376558635789,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-12-18T00:00:00.000+09:00",94400,94700,91500,93600,1010051,-0.0280373831776,-0.0126582278481,0.0636363636364,53.6655030073,94072.3332743,91986.3705734,2085.96270086,2053.51054935,32.4521515074,91505,89466,3401.34500828,0.025680486451,0.220666277793,-0.162247494749,,,,,"2025-12-19T06:50:17.000+09:00",-4706,-247058,0,0.00534188034188,-0.0224358974359,0.0876068376068,0,-0.0197300103842,0.0332294911734,0.0228949237747,0.0462074978204,0.0222859262912,0.0219392152708,0.000346711020379,0.0363391560714,25.2722970451,"test",87473.3333333,0.0700403932627,1.02289492377,1.07004039326,837475,1193852.65,0.84604327008,60142870,0.262052942631,101601.033875,81408.9661253,0.603753613844,10777,94675,-1200848,-63912,-4343,865403,51033,-98752,367235,,,,,,,,,,,,,,,-0.015259798689,-0.0106907262889,-0.0127775844886,-0.0173466568887,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2025-12-19T00:00:00.000+09:00",93800,94900,92700,94100,907668,0.00534188034188,-0.0238589211618,0.0929152148664,54.6175142473,94076.5896936,92142.9357161,1933.65397749,2029.53923498,-95.8852574868,91905,89772,3315.53465055,0.0250319750035,0.214099104418,-0.269452161876,,,,,"2025-12-22T06:50:17.000+09:00",17292,92226,0,-0.00106269925611,-0.0244420828905,0.160467587673,0,0.00213675213675,0.0235042735043,0.0238833578151,0.0482110234817,0.0205489264345,0.0215678983526,-0.00101897191803,0.0352341620674,25.1707472775,"test",87716.6666667,0.0727721831655,1.02388335782,1.07277218317,879944,1211007.5,0.749514763534,61050538,0.319126471141,101743.389096,82066.6109042,0.611552815132,-107954,-121165,-1404400,-74973,-7994,934736,187497,122703,498974,,,,,,,,,,,,,,,0.00651894725511,0.0154660335282,-0.00117706691323,-0.0101241531864,,,0,1,-1
"066570","LG전자","KOSPI","KRW","1d","2025-12-22T00:00:00.000+09:00",94500,95000,93000,94000,653299,-0.00106269925611,-0.0269151138716,0.112426035503,54.3768749519,94064.8066638,92280.4960334,1784.31063038,1980.49351406,-196.182883677,92380,90030,3221.56788979,0.0245006740186,0.200540344029,-0.476900215183,,,,,"2025-12-23T06:50:17.000+09:00",24661,-55379,0,-0.0148936170213,-0.0212765957447,0.137234042553,0,0.00425079702444,0.0212539851222,0.0175362632604,0.044096412307,0.0189820279828,0.0210690799368,-0.00208705195402,0.0342719988276,24.8408402514,"test",87955,0.0687283269854,1.01753626326,1.06872832699,847659.6,1192982.1,0.547618442892,60397239,0.339057853425,101642.958491,83117.0415093,0.587445064211,174370,85213,-1208056,-383464,-339613,691993,204624,242578,538991,,,,,,,,,,,,,,,0.0212359005609,0.0151539982737,-0.022298599817,-0.0162166975298,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2025-12-23T00:00:00.000+09:00",94200,94700,92500,92600,623534,-0.0148936170213,-0.0075026795284,0.0906949352179,50.9897573119,93839.4517925,92304.1629939,1535.28879854,1891.45257095,-356.163772416,92765,90230,3148.59875481,0.0249068693081,0.185501352966,-0.498055460279,,,,,"2025-12-24T06:50:17.000+09:00",6228,-61233,0,0.00323974082073,-0.00755939524838,0.14686825054,0,0.00212765957447,0.0234042553191,-0.00177868808279,0.0262662085781,0.0165797926408,0.020426053682,-0.00384626104121,0.0340021463802,24.7792029941,"test",88175,0.0501842925999,0.998221311917,1.0501842926,817033,1188240.75,0.524753927182,59773705,0.283945151687,101369.016504,84160.9834961,0.490411454934,-17093,67704,-1201135,-207226,-307735,694110,213527,234387,536315,,,,,,,,,,,,,,,0.00277403657637,-0.0103106098112,-0.0176676535976,-0.00458300721005,,,0,1,0
"066570","LG전자","KOSPI","KRW","1d","2025-12-24T00:00:00.000+09:00",93400,94100,92500,92900,431098,0.00323974082073,-0.0353063343718,0.0739884393064,51.6842736251,93694.9207475,92348.2990684,1346.62167902,1782.48639257,-435.864713547,93085,90402,3037.98455804,0.0246935975926,0.174250666639,-0.655815018397,,,,,"2025-12-26T06:50:17.000+09:00",7931,11799,0,-0.0150699677072,0.00645855758881,0.103336921421,1,0.00863930885529,0.0172786177106,-0.00198743084278,0.0276321320325,0.0144953894405,0.0191871516961,-0.00469176225562,0.0327016637033,24.4133696463,"test",88426.6666667,0.0505880579011,0.998012569157,1.0505880579,725130,1178391.2,0.365836065307,60204803,0.277960027196,101195.061652,84974.938348,0.488594414695,247238,154421,-1347391,-305591,-387818,797622,63582,243298,588425,,,,,,,,,,,,,,,-0.00211302497741,-0.00474139805994,0.00535276579815,0.00798113888068,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2025-12-26T00:00:00.000+09:00",93100,94600,91500,91500,550890,-0.0150699677072,-0.0224358974359,0.0701754385965,48.2481577733,93357.2406325,92285.4621004,1071.77853206,1640.34482047,-568.566288407,93385,90550,3042.41423246,0.0248148188534,0.157975101698,-0.539095464767,,,,,"2025-12-29T06:50:16.000+09:00",7061,-87585,0,0.00327868852459,0.0262295081967,0.108196721311,1,0.0021528525296,0.0333692142088,-0.0201852545912,0.0104914411927,0.0117134265799,0.0179272657974,-0.00621383921757,0.0332504287701,24.6433846825,"test",88653.3333333,0.0321100917431,0.979814745409,1.03211009174,633297.8,1167770,0.471745292309,59653913,0.289583436807,100761.252436,86008.747564,0.3722250888,125457,199893,-1089386,-70138,-345839,581661,-34270,157275,550553,,,,,,,,,,,,,,,0.00512580866568,0.00488417832168,-0.0201957763729,-0.0199541460289,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2025-12-29T00:00:00.000+09:00",92400,92400,90300,91800,534411,0.00327868852459,-0.0244420828905,0.071178529755,49.030146813,93117.6651506,92249.5019448,868.163205726,1485.90849752,-617.745291792,93690,90726,2975.09893014,0.0248130899965,0.139537522042,-0.557489021708,,,,,"2025-12-30T06:50:17.000+09:00",-5791,-22489,0,0.00217864923747,0.00217864923747,0.0915032679739,1,0.00983606557377,0.0229508196721,-0.0201729106628,0.0118378414126,0.00945711553078,0.0161863670754,-0.00672925154457,0.0324084850778,24.6162880615,"test",88913.3333333,0.0324660718302,0.979827089337,1.03246607183,558646.4,1171214.1,0.45628805186,60188324,0.291672504626,100226.63522,87153.3647799,0.355430207104,190891,366549,-1130552,-120761,-353523,569568,-44476,2414,606847,,,,,,,,,,,,,,,0.0220065477228,0.014048517403,-0.0187278591982,-0.0107698288784,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2025-12-30T00:00:00.000+09:00",91800,92300,90900,92000,550754,0.00217864923747,-0.0212765957447,0.0747663551402,49.5771572378,92945.7166659,92231.0203193,714.696346568,1331.66606733,-616.96972076,94010,90738,2862.5918637,0.0247906753876,0.116134474807,-0.541186632216,,,,,"2026-01-02T06:50:17.000+09:00",-5305,11849,0,-0.00108695652174,0,0.0945652173913,0,0,0.0152505446623,-0.0213807041804,0.0139081751857,0.00776843854965,0.0144746311666,-0.00670619261695,0.0311151289533,24.6485873835,"test",89166.6666667,0.0317757009346,0.97861929582,1.03177570093,538137.4,1169440.8,0.470955006872,60739078,0.340726653286,99468.9009883,88551.0990117,0.315897008912,232635,212686,-1192284,-152396,-156750,616002,-67937,-29263,622680,,,,,,,,,,,,,,,-0.00151401709726,-0.00763465188346,0.00369266633473,0.00981330112094,,,0,0,0
"066570","LG전자","KOSPI","KRW","1d","2026-01-02T00:00:00.000+09:00",92200,92200,90800,91900,614403,-0.00108695652174,-0.00755939524838,0.0538990825688,49.2923073479,92784.8371788,92206.5002956,578.336883165,1181.0002305,-602.663347331,94245,90784,2758.1210163,0.024574969591,0.0976960752923,-0.487735998479,,,,,"2026-01-05T06:50:17.000+09:00",-1511,-63333,0,0.0174102285092,-0.0304678998912,0.0729053318825,0,0.00217391304348,0.0152173913043,-0.0248819566025,0.0122929150511,0.00629311080701,0.0128509274265,-0.00655781661948,0.0300121982187,24.756862652,"test",89436.6666667,0.0275427676941,0.975118043398,1.02754276769,536311.2,1171482.45,0.524466243604,60124675,0.289429005104,98848.683308,89641.316692,0.245312628701,103919,320905,-1200884,-102094,-240707,649765,5026,-51226,597103,,,,,,,,,,,,,,,0.0226521473979,0.0217186942851,-0.0237391039197,-0.0228056508068,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-01-05T00:00:00.000+09:00",92100,94700,91900,93500,1101337,0.0174102285092,0.00645855758881,0.0412026726058,53.860189662,92894.8622282,92302.3150885,592.547139664,1063.30961233,-470.762472665,94430,90858,2761.11237228,0.024039062585,0.0878802286382,-0.0708831667144,,,,,"2026-01-06T06:50:16.000+09:00",-2736,-37552,0,0.00427807486631,-0.0620320855615,0.0385026737968,0,0.00217627856366,0.0304678998912,-0.00984856507466,0.0290783420282,0.00633740256325,0.011372295319,-0.00503489275577,0.0295306136072,25.3577521695,"test",89740,0.0418988188099,0.990151434925,1.04189881881,670359,1182176.75,0.931617882013,61226012,0.295857028147,98579.2649952,90280.7350048,0.387931958903,48366,167677,-1241795,-99295,-147227,630675,59001,-2167,671483,,,,,,,,,,,,,,,0.0343161709938,0.0126167285341,-0.0169059424845,0.00479349997514,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-01-06T00:00:00.000+09:00",93800,96400,93000,93900,1285218,0.00427807486631,0.0262295081967,-0.028955532575,54.9527220053,93049.4988085,92420.662119,628.836689461,976.415027755,-347.578338294,94290,90936,2806.74720283,0.0169453687652,0.0852772932495,0.213197721371,,,,,"2026-01-07T06:50:17.000+09:00",-1585,35834,0,-0.0202342917998,-0.0330138445154,0.0745473908413,0,0.00320855614973,0.0363636363636,-0.00413617562838,0.0325943520718,0.00669687635209,0.0103984560996,-0.00370157974754,0.0298908115317,25.5164245769,"test",90025,0.0430435990003,0.995863824372,1.043043599,817224.6,1070400.55,1.20068884494,62511230,0.222327146599,98310.3979902,90269.6020098,0.451497339201,-1332,85897,-1046827,-48826,-135438,437025,55223,60230,658656,,,,,,,,,,,,,,,0.0152461458389,-0.00159791122715,-0.0109680709726,0.00587598609346,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-01-07T00:00:00.000+09:00",94000,94600,90800,92000,1484283,-0.0202342917998,0.00217864923747,-0.0744466800805,49.0156592576,92888.0374533,92389.5019621,498.535491274,880.839120459,-382.303629185,93920,91016,2877.6938312,0.0160144328151,0.0720328295121,1.93392870972,,,,,"2026-01-08T06:50:17.000+09:00",-10756,-96434,0,0,0,0.116304347826,0,0.0010649627263,0.0404685835996,-0.0204429301533,0.0108112859277,0.00541886403559,0.00957433826586,-0.00415547423027,0.0312792807739,25.6399862414,"test",90245,0.019447060779,0.979557069847,1.01944706078,1007199,880140.85,1.686415305,61026947,-0.114423617538,97302.6616739,90537.3383261,0.216199817614,-20337,109677,-843077,-63695,-183641,249366,87007,80257,632067,,,,,,,,,,,,,,,0.00565243907829,-0.0089751770453,-0.0258867308781,-0.0112591147545,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-01-08T00:00:00.000+09:00",92300,92900,91100,92000,1035737,0,0,-0.0505675954592,49.0156592576,92751.4163067,92360.6499649,390.766341797,782.824564727,-392.05822293,93675,91070,2800.7157004,0.0152524979447,0.0680656411349,0.659866824039,,,,,"2026-01-09T06:50:17.000+09:00",-10543,131038,0,-0.0315217391304,0.0260869565217,0.0923913043478,1,0.00326086956522,0.0195652173913,-0.0178809714438,0.0102119248929,0.00424746023692,0.00850896266007,-0.00426150242315,0.0304425619608,25.2801676646,"test",90426.6666667,0.0173989973459,0.982119028556,1.01739899735,1104195.6,854335.45,1.21233058982,61026947,-0.0270580484516,96863.0244667,90486.9755333,0.237298126548,36078,-28880,240753,-78881,-73712,-554511,40360,106130,345841,,,,,,,,,,,,,,,0.000287845029509,-0.00351491993793,-0.000287845029509,0.00351491993793,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-01-09T00:00:00.000+09:00",92000,92400,87900,89100,2153363,-0.0315217391304,-0.0304678998912,-0.0670157068063,41.1464884762,92189.6599518,92119.1203378,70.5396139521,640.367574572,-569.82796062,93355,91068,2922.09315037,0.0163379586592,0.078053374389,3.17376354454,,,,,"2026-01-12T06:50:17.000+09:00",6477,-362176,0,-0.0157126823793,0.107744107744,0.118967452301,1,0,0.0489130434783,-0.0455787049435,-0.0216102253261,0.000791690392279,0.00718706593234,-0.00639537554006,0.0327956582533,25.9800559775,"test",90535,-0.0158502236704,0.954421295057,0.98414977633,1411987.6,907103.75,2.37388832314,58873584,-0.0836563072306,96998.336383,89711.663617,-0.0839427865904,242649,224627,996792,-130941,-164285,-930573,-124891,-69687,-78303,,,,,,,,,,,,,,,0.00745765392532,0.00408872317437,-0.0389793930558,-0.0356104623048,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-01-12T00:00:00.000+09:00",89100,89900,86600,87700,1678068,-0.0157126823793,-0.0620320855615,-0.0748945147679,37.976728392,91498.9430361,91791.7780906,-292.835054461,453.727048765,-746.562103226,93000,91020,2949.08649677,0.0165415030622,0.0931160445732,1.71086102657,,,,,"2026-01-13T06:50:17.000+09:00",-1427,-39618,0,0.0353477765108,0.221208665906,0.161915621437,1,0,0.037037037037,-0.0569892473118,-0.0364754998901,-0.00333905421278,0.00517362655376,-0.00851268076655,0.0336269839997,25.714830868,"test",90591.6666667,-0.0319197865882,0.943010752688,0.968080213412,1527333.8,947889.55,1.77032018129,57195516,-0.123084751805,97329.8960727,88670.1039273,-0.112023927488,205014,266325,678168,47510,-36836,-519627,-266837,-245581,-164290,,,,,,,,,,,,,,,0.00838798862705,0.00199383914254,-0.0241006710064,-0.0177065215219,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-01-13T00:00:00.000+09:00",88000,90800,88000,90800,1574817,0.0353477765108,-0.0330138445154,-0.042194092827,47.6022560159,91391.4133383,91718.3130468,-326.89970858,297.601697296,-624.501405876,92800,91094,2959.86603272,0.018606906154,0.093714073576,1.35959403952,,,,,"2026-01-14T06:50:17.000+09:00",2447,-63671,0,0.0132158590308,0.121145374449,0.151982378855,1,0.00342075256556,0.0319270239453,-0.0215517241379,-0.0032274353964,-0.00360021705485,0.00327755173233,-0.00687776878718,0.0325976435321,25.6860641976,"test",90703.3333333,0.00106574547058,0.978448275862,1.00106574547,1585253.6,968312.75,1.62635161006,58770333,-0.0391711252382,97148.3330139,88451.6669861,0.27002681331,678834,651286,1031751,-303564,-328450,-814070,-407319,-356412,-237659,,,,,,,,,,,,,,,0.0146709364101,-0.000873858982323,0.0206768401007,0.0362216354932,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-01-14T00:00:00.000+09:00",90800,97200,90500,92000,3211335,0.0132158590308,0,-0.045643153527,50.7861696412,91485.0420555,91739.1787471,-254.136691624,187.254019512,-441.390711136,92580,91176,3227.01845895,0.018437696001,0.0870852989358,3.22497109902,,,,,"2026-01-15T06:50:17.000+09:00",239,-299607,0,0.0260869565217,0.186956521739,0.39347826087,1,0,0.0737885462555,-0.00626485201987,0.00903746599982,-0.00276235534374,0.0020353697773,-0.00479772512105,0.0350762875973,26.4117411525,"test",90853.3333333,0.0126210742589,0.99373514798,1.01262107426,1930664,1094113.35,2.93510265641,61981668,0.0803122455274,96611.1784877,88548.8215123,0.428060739339,538180,783144,1138205,-207067,-307657,-852815,-343567,-500261,-294887,,,,,,,,,,,,,,,0.00649101571823,-0.00716558831588,0.00672484331261,0.0203814473467,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-01-15T00:00:00.000+09:00",92500,94500,91400,94400,1733427,0.0260869565217,0.0260869565217,-0.0227743271222,56.4817129717,91933.4971238,91936.2766177,-2.77949381982,149.247316846,-152.026810665,92470,91286,3217.94571188,0.0194296775902,0.0798574242776,0.889085553143,,,,,"2026-01-16T06:50:16.000+09:00",8843,178512,0,0.0455508474576,0.132415254237,0.283898305085,1,0.0054347826087,0.0336956521739,0.0208716340435,0.0341125692877,-2.94437904642e-05,0.00158100971235,-0.00161045350281,0.0340884079649,25.820907284,"test",90903.3333333,0.0384657694987,1.02087163404,1.0384657695,2070202,1140048.65,1.52048511263,63715095,0.117368675451,96162.2080115,88777.7919885,0.761361222607,514116,744363,1013382,-371475,-329430,-899505,-164189,-450130,-130685,,,,,,,,,,,,,,,0.0157629522983,0.00953108747798,0.0103240042235,0.0165558690438,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-01-16T00:00:00.000+09:00",94400,103700,94000,98700,7018229,0.0455508474576,0.107744107744,0.0578778135048,64.4255164786,92974.4975663,92437.2931645,537.204401826,226.838733842,310.365667984,92740,91500,3680.94958961,0.0203640027881,0.0987453269118,3.8695667196,,,,,"2026-01-19T06:50:16.000+09:00",1586,529272,0,0.0851063829787,0.0759878419453,0.19452887538,1,0,0.102754237288,0.0642656890231,0.0786885245902,0.00544280042376,0.00229826478056,0.0031445356432,0.0372943220831,27.2638616904,"test",91055,0.0839602438087,1.06426568902,1.08396024381,3043175.2,1452126.75,4.83306915185,70733324,0.360540703489,97318.8208089,88161.1791911,1.15082258607,298670,707307,1320543,-323639,-521148,-1233875,16520,-215001,-101527,,,,,,,,,,,,,,,0.00900251169868,0.00360612304975,0.0365483357589,0.0419447244079,,,1,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-01-19T00:00:00.000+09:00",98700,107900,95300,107100,6139894,0.0851063829787,0.221208665906,0.11214953271,74.2962381072,95147.6517869,93523.4195968,1624.23219013,506.317425099,1117.91476503,93280,91900,4318.02461892,0.0264978144125,0.163999734992,2.52024665736,,,,,"2026-01-20T06:50:16.000+09:00",-662,670707,0,-0.0494864612512,-0.0429505135387,0.121381886088,0,0,0.127659574468,0.148156089194,0.165397170838,0.0151655666679,0.00472752030905,0.0104380463588,0.040317690186,27.2118362926,"test",91343.3333333,0.172499361384,1.14815608919,1.17249936138,3935540.4,1714590.8,3.58096754048,76873218,0.458427077761,100928.94764,85631.05236,1.40339224756,-171394,406736,995159,-96999,-452166,-1024047,240913,7489,3039,,,,,,,,,,,,,,,0.0132045926862,0.0144250411171,0.0719017902925,0.0706813418616,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-01-20T00:00:00.000+09:00",107100,111300,96600,101800,4002391,-0.0494864612512,0.121145374449,0.0876068376068,62.5107796103,96171.0899735,94136.4996266,2034.59034689,811.972009458,1222.61833743,93690,92082,5059.594289,0.0282185768067,0.181551897651,1.17744415583,,,,,"2026-01-21T06:50:16.000+09:00",-10,-138776,0,0.0726915520629,-0.00392927308448,0.211198428291,0,0,0.137254901961,0.0865620663892,0.105536369757,0.01998615272,0.00797614940529,0.0120100033147,0.0497013191453,26.7331678736,"test",91540,0.11208214988,1.08656206639,1.11208214988,4421055.2,1864207.8,2.14696612684,72870827,0.341377098626,102194.798645,85185.2013545,0.976789653587,-962743,-897214,39862,657605,631739,-177988,309419,266608,127701,,,,,,,,,,,,,,,-0.00385551699812,0.00827171712999,-0.045630944253,-0.0577581783812,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-01-21T00:00:00.000+09:00",101900,110500,100000,109200,3867130,0.0726915520629,0.186956521739,0.160467587673,69.7305679305,98175.5376699,95252.3144691,2923.2232008,1234.22224773,1689.00095307,94445,92504,5448.19469692,0.031886592935,0.230160579781,1.00148704881,,,,,"2026-01-22T06:50:16.000+09:00",-951,-263903,0,-0.0210622710623,-0.0824175824176,0.236263736264,0,0.00098231827112,0.103143418468,0.156228492774,0.180489492346,0.0267694432308,0.011302401536,0.0154670416948,0.049891892829,26.7689595301,"test",91893.3333333,0.188334300638,1.15622849277,1.18833430064,4552214.2,2012180.9,1.92186000772,76737957,0.389811348473,105313.757979,83576.2420213,1.17878041028,-2134182,-1965055,-705685,1718396,1404315,559494,442632,571198,153608,,,,,,,,,,,,,,,0.00494908662948,-0.0256869834182,0.0677424654334,0.098378535481,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-01-22T00:00:00.000+09:00",109700,114000,105400,106900,3067403,-0.0210622710623,0.132415254237,0.137234042553,65.5078488252,99517.7626438,96115.1059899,3402.65665385,1667.90912895,1734.7475249,95090,92842,5673.32364714,0.0324624497151,0.255399411958,0.508355116672,,,,,"2026-01-23T06:50:16.000+09:00",-4840,-264495,0,-0.00654817586529,-0.0579981290926,0.254443405051,0,0.00457875457875,0.0787545787546,0.124198128089,0.151418539023,0.0318302773981,0.0156025175767,0.0162277598214,0.0530713156889,26.5159909302,"test",92186.6666667,0.159603702632,1.12419812809,1.15960370263,4819009.4,2132886.1,1.43814665021,73670554,0.311158551786,107232.965042,82947.0349585,0.986289796586,-1597737,-1705117,-776948,1310406,1229715,669823,325987,497665,124402,,,,,,,,,,,,,,,0.00867629477406,0.0200359511821,-0.0297385658363,-0.0410982222444,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-01-23T00:00:00.000+09:00",107400,108600,104700,106200,1792296,-0.00654817586529,0.0759878419453,0.14686825054,64.2329326563,100545.79916,96862.1351758,3683.66398427,2071.06010002,1612.60388425,95770,93146,5546.65767235,0.0322316019611,0.271522635589,-0.220734650679,,,,,"2026-01-26T06:50:16.000+09:00",942,196634,0,-0.0348399246704,-0.0715630885122,0.255178907721,0,0.00467726847521,0.0364826941066,0.108906755769,0.14014557791,0.0346861015468,0.0195015075331,0.0151845940137,0.0522284149939,25.9720874252,"test",92470,0.148480588299,1.10890675577,1.1484805883,3773822.8,2191324.2,0.817905447309,71878258,0.276192655564,108771.861405,82768.1385948,0.901096415158,-553979,-1749863,-497024,354325,1309703,383563,205002,455090,119176,,,,,,,,,,,,,,,0.00757996417992,0.0243005101252,-0.0141281400452,-0.0308486859905,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-01-26T00:00:00.000+09:00",107300,109000,101700,102500,2064116,-0.0348399246704,-0.0429505135387,0.103336921421,57.8266686537,100846.445443,97279.7547925,3566.69065072,2370.18621016,1196.50444057,96250,93340,5671.89641004,0.0335191269599,0.275305463677,-0.118488333548,,,,,"2026-01-27T06:50:16.000+09:00",-7965,330267,0,-0.0107317073171,-0.0526829268293,0.441951219512,0,0.0103578154426,0.0687382297552,0.0649350649351,0.0981358474395,0.0347969819583,0.023123767904,0.0116732140543,0.0553355747321,26.0778306831,"test",92676.6666667,0.105995755854,1.06493506494,1.10599575585,2958667.2,2272975.1,0.908112015833,69814142,0.211382408017,109499.075439,83000.9245606,0.735865514864,707248,-1086413,-245675,-658868,842446,206217,-78227,252058,11799,,,,,,,,,,,,,,,-0.00811211065175,0.0709104262876,-0.0267278140187,-0.105750350958,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-01-27T00:00:00.000+09:00",102600,102600,99500,101400,1660257,-0.0107317073171,-0.00392927308448,0.108196721311,56.0372995912,100931.607683,97584.9581412,3346.64954153,2565.47887643,781.170665096,96745,93512,5488.18952361,0.0333992681594,0.273750063119,-0.387426511765,,,,,"2026-01-28T06:50:16.000+09:00",128,18739,0,-0.0118343195266,-0.00493096646943,0.436883629191,0,0.000975609756098,0.030243902439,0.0481161817148,0.0843528103345,0.0330044333484,0.0253005806354,0.00770385271298,0.0541241570375,25.8493113378,"test",92915,0.0913200236776,1.04811618171,1.09132002368,2490240.4,2328443.45,0.713032992062,68153885,0.18252476778,109986.974928,83503.0250718,0.675766833317,355336,-387038,-547069,-346358,225752,393603,-39994,148252,118678,,,,,,,,,,,,,,,0.0273275160165,0.0170798846309,-0.0380592233336,-0.027811591948,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-01-28T00:00:00.000+09:00",101300,102700,99800,100200,1849952,-0.0118343195266,-0.0824175824176,0.0915032679739,54.0716128042,100819.052655,97778.6649455,3040.38770906,2660.46064296,379.927066105,97165,93704,5303.31884335,0.0336156749498,0.270061345811,-0.324066276682,,,,,"2026-01-29T06:50:16.000+09:00",-2591,-74266,0,0.00499001996008,0.0249500998004,0.194610778443,1,-0.000986193293886,0.0285996055227,0.031235527196,0.0693246819773,0.0303431907092,0.0265515034227,0.00379168728648,0.052927333766,25.9455937184,"test",93120,0.0760309278351,1.0312355272,1.07603092784,2086804.8,2394220.5,0.772674028979,66303933,0.127716077112,110285.255333,84044.7446671,0.61566085884,317153,701472,-370762,-12556,-421249,491768,-323056,-310598,-159404,,,,,,,,,,,,,,,0.0169051201117,0.047044587517,-0.0287394396383,-0.0588789070436,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-01-29T00:00:00.000+09:00",100200,101500,97500,100700,2212571,0.00499001996008,-0.0579981290926,0.0945652173913,54.783332707,100800.736862,97995.0601347,2805.67672683,2689.50385973,116.172867098,97600,93894,5210.22464025,0.0336097099869,0.266036961988,-0.162765757341,,,,,"2026-01-30T06:50:16.000+09:00",3173,-49587,0,-0.0208540218471,-0.00198609731877,0.143992055611,0,0,0.0399201596806,0.031762295082,0.0724859948453,0.0278617351224,0.0267080820231,0.00115365309928,0.0517400659409,26.1295668245,"test",93316.6666667,0.0791212716557,1.03176229508,1.07912127166,1915838.4,2477311.35,0.893134001909,68516504,0.156973123302,110582.603745,84617.396255,0.619390534475,132290,643614,-346020,171864,-296096,530477,-303909,-377838,-224173,,,,,,,,,,,,,,,0.00975475795862,0.0272513938881,-0.00476473799854,-0.022261373928,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-01-30T00:00:00.000+09:00",100500,102200,98500,98600,1722476,-0.0208540218471,-0.0715630885122,0.0729053318825,51.1950252246,100462.16196,98039.8704951,2422.29146466,2636.06138072,-213.769916057,97935,94104,5102.35145166,0.0340641272391,0.259766296659,-0.512703014992,,,,,"2026-02-02T06:50:16.000+09:00",-1125,210849,0,-0.0152129817444,0.0111561866126,0.187626774848,1,-0.00198609731877,0.0367428003972,0.00679021800174,0.0477769276545,0.0245668505544,0.0267349024413,-0.00216805188699,0.0517479863252,25.8580998891,"test",93493.3333333,0.0546206503137,1.006790218,1.05462065031,1901874.4,2532715,0.680090732672,66794028,0.131664103541,110655.106132,85214.8938684,0.526139719005,655027,821968,4039,-87965,-216538,407732,-550619,-607369,-436967,,,,,,,,,,,,,,,0.000595642805841,-0.0128562963217,-0.0214496646529,-0.00799772552533,,,0,1,-1
"066570","LG전자","KOSPI","KRW","1d","2026-02-02T00:00:00.000+09:00",99100,100200,95400,97100,1570267,-0.0152129817444,-0.0526829268293,0.0385026737968,48.7393141797,99944.9062737,97970.2504585,1974.65581521,2503.78026762,-529.124452402,98115,94294,5080.7549194,0.034168280753,0.256126289343,-0.631055950464,,,,,"2026-02-03T06:50:16.000+09:00",-28005,97240,0,0.0391349124614,0.0494335736354,0.199794026777,1,0.00507099391481,0.0486815415822,-0.0103450033124,0.0297579909644,0.0203363111763,0.0257855846304,-0.00544927345419,0.0523249734233,25.7502528808,"test",93660,0.0367285927824,0.989654996688,1.03672859278,1803104.6,2556161.5,0.6143066469,65223761,0.0781982867671,110679.915439,85550.0845606,0.459609756035,637162,631386,218034,-233968,3651,357095,-380644,-613015,-599049,,,,,,,,,,,,,,,-0.0525786890643,-0.0444390311804,0.0373657073199,0.029226049436,,,0,1,1
"066570","LG전자","KOSPI","KRW","1d","2026-02-03T00:00:00.000+09:00",97900,100900,97500,100900,1517955,0.0391349124614,-0.00493096646943,0.0745473908413,54.6712961693,100091.84377,98187.268943,1904.57482701,2383.9391795,-479.364352481,98465,94552,4989.27242516,0.0350929632068,0.253193642243,-0.675737494735,,,,,"2026-02-04T06:50:16.000+09:00",868,163514,0,0.017839444995,0.0366699702676,0.109018830525,1,0.00823892893924,0.0350154479918,0.02472959935,0.0671376597005,0.0188758654808,0.0236267510356,-0.00475088555482,0.0494476949966,25.7547597986,"test",93796.6666667,0.0757311915846,1.02472959935,1.07573119158,1774644.2,2567798.35,0.591150391541,66741716,0.0823757441857,110930.355992,85999.6440083,0.597670696353,541936,830214,197248,-159054,-108792,420249,-353072,-690916,-632468,,,,,,,,,,,,,,,0.06837021458,0.0418533085691,-0.0292353021186,-0.00271839610776,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-02-04T00:00:00.000+09:00",99100,103800,98800,102700,1892650,0.017839444995,0.0249500998004,0.116304347826,57.1979930075,100493.098575,98521.5453176,1971.55325703,2301.461995,-329.908737969,99000,94884,4990.0386805,0.0347465928527,0.246984052794,-0.451112755724,,,,,"2026-02-05T06:50:16.000+09:00",322,320843,0,-0.0214216163583,0.24829600779,0.13729308666,1,-0.017839444995,0.0495540138751,0.0373737373737,0.0823742675267,0.0191972079555,0.0224095617819,-0.00321235382638,0.0485884973759,25.9930559173,"test",94040,0.0920884729902,1.03737373737,1.09208847299,1783183.8,2588216.7,0.731256389776,68634366,0.146962559201,111225.710613,86774.2893867,0.651320447417,268295,773110,292671,24008,-179974,495435,-277308,-561621,-801282,,,,,,,,,,,,,,,0.0156994599174,0.00445675635525,0.00213998507765,0.0133826886398,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-02-05T00:00:00.000+09:00",102400,102600,99500,100500,1166197,-0.0214216163583,-0.00198609731877,0.0923913043478,53.2882672616,100494.160332,98668.0975163,1826.06281609,2206.38215922,-380.319343134,99425,95204,4862.17877475,0.0352449577858,0.237497352667,-0.930299789477,,,,,"2026-02-06T06:50:16.000+09:00",-8558,92346,0,-0.00796019900498,0.205970149254,0.170149253731,1,-0.00292112950341,0.0301850048685,0.0108121699774,0.0556279147935,0.0181697792645,0.0219540513355,-0.00378427207098,0.048379888306,25.4871715918,"test",94215,0.0667091227512,1.01081216998,1.06670912275,1573909,2594739.7,0.449446624646,67468169,0.124120774041,111231.587144,87618.4128555,0.545525433677,-130034,369062,51922,203238,35025,639214,-69057,-378163,-708466,,,,,,,,,,,,,,,-0.0386382677664,-0.0356872536823,0.0172166514081,0.0142656373239,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-02-06T00:00:00.000+09:00",100500,100500,96000,99700,1138244,-0.00796019900498,0.0111561866126,0.118967452301,51.899029031,100371.98182,98744.5347373,1627.4470824,2090.59514386,-463.148061459,99955,95500,4836.30886227,0.03438660678,0.216398928287,-0.897776387625,,,,,"2026-02-09T06:50:16.000+09:00",-3638,39485,0,0.0220661985958,0.182547642929,0.154463390171,1,0,0.044776119403,-0.00255114801661,0.0439790575916,0.0163234411474,0.0209688580126,-0.00464541686518,0.0485086144661,25.4549182379,"test",94360,0.0565917761763,0.997448851983,1.05659177618,1457062.6,2543983.75,0.447425813942,66329925,0.146548518637,110770.077438,89139.9225615,0.488210902721,-469881,-294694,-515282,562712,541885,1113902,-87231,-227528,-594808,,,,,,,,,,,,,,,-0.0144144458195,-0.0249366209255,0.00645424681449,0.0169764219205,,,0,1,1
"066570","LG전자","KOSPI","KRW","1d","2026-02-09T00:00:00.000+09:00",100000,103200,100000,101900,1434118,0.0220661985958,0.0494335736354,0.161915621437,55.3466281668,100607.06154,98978.2729049,1628.78863484,1998.23384205,-369.445207216,100665,95808,4740.85822925,0.0341671273798,0.18389232342,-0.697627119303,,,,,"2026-02-10T06:50:16.000+09:00",9491,157753,0,0.0264965652601,0.178606476938,0.110893032385,1,0.00300902708124,0.0320962888666,0.01226841504,0.063585504342,0.0159841867992,0.0196097531114,-0.00362556631223,0.0465246146148,25.7078078033,"test",94511.6666667,0.078173770434,1.01226841504,1.07817377043,1429832.8,2531786.25,0.566445133352,67764043,0.208716810118,109920.760369,91409.2396315,0.566715210357,-491175,-355227,-403518,621662,675656,1069587,-127475,-308452,-661920,,,,,,,,,,,,,,,0.0410481928184,0.043283954958,-0.0189819942226,-0.0212177563623,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-02-10T00:00:00.000+09:00",103300,104700,102500,104600,1604648,0.0264965652601,0.0366699702676,0.151982378855,59.2106166757,101221.359764,99394.6971342,1826.66263022,1963.91959969,-137.256969463,101355,96190,4602.22549859,0.0338673856678,0.161997383514,-0.590529633165,,,,,"2026-02-11T06:50:16.000+09:00",2280,302860,0,0.225621414914,0.178776290631,0.101338432122,1,0.0137389597645,0.0215897939156,0.0320161807508,0.0874311258967,0.0174633138645,0.0187755219855,-0.00131220812106,0.0439983317265,25.8463138065,"test",94708.3333333,0.104443466784,1.03201618075,1.10444346678,1447171.4,2533277.8,0.63342756961,69368691,0.209182703926,109564.622403,93145.377597,0.697633937391,-217572,-390446,-844484,523398,717477,1466176,-295612,-320703,-596759,,,,,,,,,,,,,,,0.000688934020883,-0.0109529510886,0.0258076312392,0.0374495163487,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-02-11T00:00:00.000+09:00",105000,129700,104700,128200,22727715,0.225621414914,0.24829600779,0.39347826087,77.520861539,105371.919801,101528.423272,3843.49652826,2339.8349854,1503.66154286,103165,97040,6066.35224869,0.0583780465024,0.260760750876,4.107852891,,,,,"2026-02-12T06:50:16.000+09:00",1494,59123,0,-0.0546021840874,0.0530421216849,-0.102964118565,1,0.0038240917782,0.239005736138,0.242669510008,0.321104699093,0.0299804721393,0.0182514429438,0.0117290291955,0.0473194403174,28.7004424863,"test",95335,0.344731735459,1.24266951001,1.34473173546,5614184.4,3509096.8,6.47679910112,92096406,0.429095287426,116615.691432,89714.308568,1.43062130399,-239322,-802311,-1292784,419022,936899,1739991,-180877,-131097,-432118,,,,,,,,,,,,,,,0.00995908851706,-0.000295911047346,0.215662326397,0.225917325961,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-02-12T00:00:00.000+09:00",128100,130500,119000,121200,9608369,-0.0546021840874,0.205970149254,0.283898305085,67.7991646513,107807.009062,102985.577104,4821.43195802,2836.15437992,1985.2775781,104505,97752,6454.46994521,0.0604506065998,0.28606167949,1.17857103664,,,,,"2026-02-13T06:50:16.000+09:00",26292,-637284,0,-0.0272277227723,0.106435643564,-0.00660066006601,1,-0.000780031201248,0.0897035881435,0.15975312186,0.239872329978,0.0397807917329,0.0234006136958,0.0163801780371,0.0532547025183,27.7833424001,"test",95835,0.264673657849,1.15975312186,1.26467365785,7302618.8,3902843.9,2.46188913679,82488037,0.240503367301,119452.437908,89557.5620925,1.05845691092,-659864,-885057,-1577498,649489,1121907,2090551,14236,-225159,-483495,,,,,,,,,,,,,,,0.031334450153,0.00997425708827,-0.0859366342404,-0.0645764411756,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-02-13T00:00:00.000+09:00",119000,120000,116100,117900,4155052,-0.0272277227723,0.182547642929,0.19452887538,63.7408833546,109359.776899,104090.34917,5269.42772826,3322.80904959,1946.61867867,105465,98366,6357.72209198,0.0606468992663,0.299172098272,0.0825596843986,,,,,"2026-02-19T06:50:16.000+09:00",1185,-25495,0,0.0186598812553,0.130619168787,-0.0229007633588,1,-0.0181518151815,0.0321782178218,0.11790641445,0.198584876888,0.0446940434967,0.0281832828634,0.0165107606333,0.0539246996776,26.9174275878,"test",96331.6666667,0.223896607208,1.11790641445,1.22389660721,7905980.4,3759685.05,1.10515959309,78332985,0.10106778758,121241.092672,89688.9073279,0.894108993222,-1345602,-1266167,-2488756,749315,904080,2539130,494264,260792,-119015,,,,,,,,,,,,,,,-0.00276335637338,-0.0176822174264,-0.0244643663989,-0.00954550534583,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-02-19T00:00:00.000+09:00",119000,122600,118000,120100,4004309,0.0186598812553,0.178606476938,0.121381886088,65.2348976076,111012.118914,105276.249232,5735.8696824,3805.42117615,1930.44850624,106115,98972,6239.31337113,0.0582473292327,0.320682548302,0.0738504096117,,,,,"2026-02-20T06:50:16.000+09:00",2530,123512,0,0.0266444629475,0.23064113239,-0.0233139050791,1,0.00932994062765,0.039016115352,0.131790981482,0.213474518046,0.0477591147577,0.0316854386024,0.0160736761552,0.0519509856047,26.8989615973,"test",96873.3333333,0.239763264744,1.13179098148,1.23976326474,8420018.6,3652905.8,1.09619826495,82337294,0.0747908144798,123129.614307,89100.3856935,0.91097023265,-195008,-506144,-1316398,-242737,72500,1594253,430614,426992,-242417,,,,,,,,,,,,,,,0.0309133268325,0.0493906408216,-0.0122534455772,-0.0307307595663,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-02-20T00:00:00.000+09:00",121000,126100,119200,123300,3522705,0.0266444629475,0.178776290631,0.211198428291,67.3426994747,112902.562158,106611.341881,6291.22027686,4302.58099629,1988.63928057,107190,99504,6286.50527319,0.0568844799816,0.344154011828,-0.0223251892089,,,,,"2026-02-23T06:50:16.000+09:00",5201,380622,0,0.0948905109489,0.181670721817,-0.127331711273,1,0.007493755204,0.0574521232306,0.150293870697,0.239146164978,0.0510236843217,0.0348952230032,0.0161284613185,0.050985444227,26.7971154075,"test",97461.6666667,0.265112779383,1.1502938707,1.26511277938,8803630,3628921.5,0.97073056003,85859999,0.178967387418,125634.934264,88745.0657361,0.936705270116,19075,-648410,-595680,-496993,101516,935953,477266,547719,-315648,,,,,,,,,,,,,,,0.0231238715928,-0.00578094442195,0.00352059135478,0.0324254073695,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-02-23T00:00:00.000+09:00",125300,139500,124300,135000,11030392,0.0948905109489,0.0530421216849,0.236263736264,73.6364640945,116302.16798,108714.205446,7587.96253433,4959.6573039,2628.30523043,108480,100216,6994.61203939,0.0582751690182,0.407039564527,1.40184664579,,,,,"2026-02-24T06:50:15.000+09:00",980,131940,0,-0.00666666666667,-0.113333333333,-0.155555555556,0,0.0162206001622,0.123276561233,0.244469026549,0.347090284984,0.0562071298839,0.0367382022511,0.0194689276328,0.0518119410325,28.0291949875,"test",98276.6666667,0.373672964081,1.24446902655,1.37367296408,6464165.4,3987084.6,2.76653071269,96890391,0.252721424572,130557.82598,86402.1740201,1.10060261423,285274,-741571,-69300,-430501,54557,390233,245968,687637,-315679,,,,,,,,,,,,,,,0.00646635207187,-0.0017417677643,0.088424158877,0.0966322787132,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-02-24T00:00:00.000+09:00",132100,137200,128600,134100,4345095,-0.00666666666667,0.106435643564,0.254443405051,72.4793246895,119040.295983,110594.634672,8445.66131116,5656.85810535,2788.8032058,109840,100960,7109.28260801,0.0579478419501,0.45001024233,0.0585869682077,,,,,"2026-02-25T06:50:15.000+09:00",6216,-4030,0,-0.00596569724087,-0.140939597315,-0.137956748695,0,-0.0214814814815,0.0637037037037,0.220866715222,0.32824881141,0.0629803229766,0.0421838784888,0.0207964444877,0.0530147845489,27.0908992499,"test",99103.3333333,0.353133093404,1.22086671522,1.3531330934,5411510.6,4050969.2,1.07260627901,92545296,0.232965755454,134554.562509,85125.4374912,0.990803751662,-1082172,-928452,-800833,772061,195072,1055908,315276,728032,-253128,,,,,,,,,,,,,,,0.0211337834347,0.0112935008116,-0.0278004501014,-0.0179601674783,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-02-25T00:00:00.000+09:00",134800,136100,131200,133300,2617387,-0.00596569724087,0.130619168787,0.255178907721,71.4051998572,121234.096601,112276.513585,8957.58301595,6317.00308747,2640.57992848,111195,101716,6951.47670743,0.0579381946136,0.479563265178,-0.294674768395,,,,,"2026-02-26T06:50:15.000+09:00",4706,-4491,0,0.108777194299,-0.121530382596,-0.161290322581,0,0.00521998508576,0.0365398956003,0.198794909843,0.310511620591,0.0671986722877,0.0473893704987,0.019809301789,0.0521491125839,26.578044556,"test",99910,0.334200780703,1.19879490984,1.3342007807,5103977.6,4092223.75,0.63960016849,89927909,0.22053597387,137857.518636,84532.4813643,0.914533231125,-1642920,-945728,-1684621,989589,341790,1571217,666385,719840,145735,,,,,,,,,,,,,,,0.019133482086,0.000214592274678,-0.0250991793269,-0.00618028951554,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-02-26T00:00:00.000+09:00",134000,149100,134000,147800,10142795,0.108777194299,0.23064113239,0.441951219512,77.8209364225,125321.158662,114907.882949,10413.2757133,7136.25761263,3277.01810063,113460,102776,7583.51408547,0.0604168807561,0.54137331855,1.0966656638,,,,,"2026-02-27T06:50:15.000+09:00",3260,263978,0,-0.0142083897158,-0.211772665765,-0.254397834912,0,0.00525131282821,0.11327831958,0.302661731007,0.438078928933,0.0704551807392,0.0482832044156,0.0221719763236,0.0513092969247,28.0358894467,"test",100931.666667,0.464357073267,1.30266173101,1.46435707327,6331674.8,4496157.7,2.25588061558,100070704,0.336471316386,144172.108361,82747.8916386,1.0590628881,-1241494,-1788057,-2018042,684308,981602,1733409,561423,818446,323971,,,,,,,,,,,,,,,0.0367217523086,0.0196524350998,0.07205544199,0.0891247591988,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-02-27T00:00:00.000+09:00",146300,151900,142100,145700,4499192,-0.0142083897158,0.181670721817,0.436883629191,75.1897356292,128456.365022,117188.780509,11267.5845136,7962.52299282,3305.06152074,115675,103794,7741.83450794,0.0605103629097,0.574064616522,-0.0271964380187,,,,,"2026-03-03T06:50:15.000+09:00",4313,-299417,0,-0.178448867536,-0.231983527797,-0.254632807138,0,-0.010148849797,0.0663058186739,0.259563432029,0.403742027478,0.0773341421658,0.0546501234922,0.0226840186736,0.0531354461767,27.2087133752,"test",101935,0.42934222789,1.25956343203,1.42934222789,6526972.2,4638104.45,0.97004973659,95571512,0.295569313882,148877.462258,82472.5377419,0.952150201491,-657066,-1604593,-1813235,234415,926480,1636681,436522,687288,223388,,,,,,,,,,,,,,,-0.0100106702266,0.00389681437529,-0.00419771948925,-0.0181052040911,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-03-03T00:00:00.000+09:00",145300,145300,117900,119700,5782656,-0.178448867536,-0.113333333333,0.194610778443,51.825937594,127109.231942,117374.796767,9734.43517461,8316.90542917,1417.52974544,116650,104260,9174.56061452,0.0742282651429,0.556614393405,0.186884716144,,,,,"2026-03-04T06:50:15.000+09:00",-2363,-127873,0,-0.0375939849624,-0.0242272347536,-0.12447786132,0,-0.00274536719286,0.188057652711,0.0261465923703,0.148091310186,0.0813236021271,0.069481248364,0.011842353763,0.0766462875064,27.2631175422,"test",102501.666667,0.16778588966,1.02614659237,1.16778588966,5477425,4834739.65,1.19606357707,89788856,0.242876811371,149114.534495,84185.4655046,0.546974337495,-929032,-2160034,-2930806,317056,1089347,1900829,558437,1032309,1027228,,,,,,,,,,,,,,,-0.0724232198881,-0.0461778366505,-0.106025647648,-0.132271030886,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-03-04T00:00:00.000+09:00",120500,123200,106600,115200,4991601,-0.0375939849624,-0.140939597315,0.143992055611,48.9886447681,125277.042412,117213.70071,8063.34170193,8266.19268373,-202.850981792,117375,104632,9704.94914205,0.0749949148635,0.539205863201,0.00355608133693,,,,,"2026-03-05T06:50:15.000+09:00",-22084,482648,0,0.0164930555556,0.0208333333333,-0.0225694444444,1,0.00668337510443,0.138680033417,-0.0185303514377,0.101001605627,0.0699942856071,0.071755144824,-0.00176085921694,0.0842443501914,27.0776922852,"test",102995,0.118500898102,0.981469648562,1.1185008981,5606726.2,4973691.15,1.0036009172,84797255,0.16366869704,149019.644097,85730.3559034,0.465633994913,-627592,-1333477,-2777924,-43116,166425,1518429,630959,1134129,1258839,,,,,,,,,,,,,,,-0.120576804543,-0.139984178606,0.0829828195805,0.102390193644,,,0,1,-1
"066570","LG전자","KOSPI","KRW","1d","2026-03-05T00:00:00.000+09:00",118900,120700,113900,117100,3718568,0.0164930555556,-0.121530382596,0.187626774848,50.2276437895,124019.035887,117205.278435,6813.75745181,7975.70563734,-1161.94818553,118300,105108,9497.45277476,0.074680204755,0.514868818896,-0.271498535647,,,,,"2026-03-06T06:50:15.000+09:00",-18662,-451915,0,-0.00512382578992,-0.0170794192997,-0.0777113578138,0,0.0321180555556,0.0590277777778,-0.0101437024514,0.114092171861,0.0581875102631,0.0681102103958,-0.00992270013265,0.0811054891098,26.7996327555,"test",103493.333333,0.131473846947,0.989856297549,1.13147384695,5826962.4,5073495.75,0.732940004927,88515823,0.214071284085,148754.490638,87845.5093623,0.480298472001,-139809,-101482,-2608071,-329469,-392578,1395177,424247,445150,1198254,,,,,,,,,,,,,,,0.0962709628274,0.141010179469,-0.0797779072719,-0.124517123914,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-03-06T00:00:00.000+09:00",115400,119400,110600,116500,2128529,-0.00512382578992,-0.211772665765,0.199794026777,49.8161562869,122862.261135,117153.035588,5709.22554699,7522.40961927,-1813.18407228,119270,105512,9447.63471942,0.0745328943776,0.484400703205,-0.59787520443,,,,,"2026-03-09T06:50:15.000+09:00",28,88811,0,-0.0394849785408,-0.0283261802575,-0.0703862660944,0,-0.0145175064048,0.0751494449189,-0.0232246164165,0.104139813481,0.0490062278712,0.0645700396504,-0.0155638117792,0.0810955769907,26.2365882408,"test",103938.333333,0.120856918365,0.976775383583,1.12085691837,4224109.2,5101408.85,0.417243366016,86387294,0.207428316591,148157.235936,90382.7640644,0.452054949006,546255,-372285,-3021713,-279532,125507,1855265,-255804,215082,1152068,,,,,,,,,,,,,,,0.000173713712638,0.0342705636818,-0.00529753950256,-0.0393943894717,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-03-09T00:00:00.000+09:00",116000,116000,107000,111900,1815090,-0.0394849785408,-0.231983527797,0.109018830525,46.6600589288,121175.759422,116763.921841,4411.83758114,6900.29521165,-2488.4576305,119820,105878,9451.37509661,0.0750626359016,0.465167101393,-0.665276192715,,,,,"2026-03-10T06:50:15.000+09:00",2737,237378,0,0.0437890974084,0.029490616622,-0.00446827524576,1,-0.00429184549356,0.0772532188841,-0.0660991487231,0.0568767827122,0.0394266093042,0.0616648365652,-0.022238227261,0.084462690765,26.0370065055,"test",104191.666667,0.0739822442614,0.933900851277,1.07398224426,3687288.8,5116265.6,0.354768524918,84572204,0.174252955124,147688.161044,91951.8389555,0.35790235697,656280,-20131,-2663580,-63820,-131810,1613663,-592568,105039,1019343,,,,,,,,,,,,,,,-0.0596253807161,-0.0453722708653,0.0201404021753,0.0058872923245,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-03-10T00:00:00.000+09:00",115600,120000,113300,116800,1886020,0.0437890974084,-0.0242272347536,0.13729308666,50.2740431879,120502.565665,116766.594297,3735.97136766,6267.43044285,-2531.45907519,120525,106332,9354.84830399,0.0754458467025,0.444600719938,-0.650886796857,,,,,"2026-03-11T06:50:15.000+09:00",-644,-160869,0,0.00684931506849,-0.0154109589041,-0.0924657534247,0,0.0330652368186,0.0598748882931,-0.0309064509438,0.0984463755031,0.0319860562299,0.0536595072162,-0.0216734509862,0.080092879315,26.118197696,"test",104481.666667,0.117899471997,0.969093549056,1.117899472,2907961.6,5115934.1,0.368656038787,86458224,0.174199448738,147317.750885,93732.2491147,0.430484928256,205790,1033340,-2670576,234061,-475573,1605230,-370368,-483655,1105194,,,,,,,,,,,,,,,0.0534514372976,0.0321152520231,-0.00966233988917,0.0116738453853,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-03-11T00:00:00.000+09:00",116300,122500,115400,117600,1975453,0.00684931506849,0.0208333333333,0.170149253731,50.859442749,120056.017101,116828.328053,3227.68904806,5659.48216389,-2431.79311583,121380,106804,9193.78771085,0.0751223402049,0.415681838423,-0.644807134411,,,,,"2026-03-12T06:50:15.000+09:00",139,186871,0,-0.0212585034014,0.0238095238095,0.00170068027211,1,-0.00428082191781,0.0607876712329,-0.0311418685121,0.101082356466,0.0274463354427,0.0481248483324,-0.0206785128897,0.078178466929,26.1713526116,"test",104826.666667,0.12185194607,0.968858131488,1.12185194607,2304732,5156396.9,0.383107242966,88433677,0.203296103913,146607.730774,96152.2692261,0.425082441344,327468,582775,-2564211,51101,219724,1703128,-312784,-728661,908341,,,,,,,,,,,,,,,0.0139826012772,-0.000747134519373,-0.00713328620867,0.00759644958787,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-03-12T00:00:00.000+09:00",117900,118800,113800,115100,1487171,-0.0212585034014,-0.0170794192997,0.154463390171,48.9212305542,119293.552932,116700.303753,2593.24917888,5046.23556689,-2452.98638801,122150,107254,8894.23144579,0.075342649835,0.383271909128,-0.749395521767,,,,,"2026-03-13T06:50:15.000+09:00",21106,65324,0,-0.0165073848827,0.000868809730669,0.0139009556907,1,0.00255102040816,0.0425170068027,-0.0577159230454,0.0731534488224,0.0225304012066,0.0438421856376,-0.021311784431,0.0772739482692,25.8659428102,"test",105153.333333,0.0945920243454,0.942284076955,1.09459202435,1858452.6,5173843.25,0.287440289189,86946506,0.199238554434,145558.33185,98741.66815,0.349412592807,175579,295257,-2018120,66807,264466,1117758,-169308,-488516,937266,,,,,,,,,,,,,,,-0.00475940070767,0.0101774231855,-0.0164991026937,-0.0314359265869,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-03-13T00:00:00.000+09:00",113900,114400,109500,113200,1167561,-0.0165073848827,-0.0283261802575,0.110893032385,47.4414875414,118356.08325,116441.021993,1915.06125654,4420.00070482,-2504.93944828,122715,107660,8658.92919966,0.075502257991,0.357322914066,-0.809931303085,,,,,"2026-03-16T06:50:15.000+09:00",-9850,67790,0,0.017667844523,0.0362190812721,0.0494699646643,1,-0.010425716768,0.0425716768028,-0.077537383368,0.0514582946312,0.0169175022663,0.0390459426221,-0.0221284403558,0.0764923074175,25.6073389603,"test",105460,0.0733927555471,0.922462616632,1.07339275555,1666259,5160515.4,0.226248913045,85778945,0.174545569615,144639.4407,100790.5593,0.283004726773,-143661,343424,-2323062,253624,57583,1237192,-102770,-330621,1129899,,,,,,,,,,,,,,,-0.0171960775534,0.00397074190178,0.000688692670686,-0.0204781267845,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-03-16T00:00:00.000+09:00",112000,116700,110600,115200,1113379,0.017667844523,0.029490616622,0.101338432122,49.1839014225,117870.531981,116349.094438,1521.43754239,3840.28807233,-2318.85052994,123245,108134,8476.14854254,0.0754189189668,0.334632793076,-0.812832294841,,,,,"2026-03-17T06:50:15.000+09:00",-4343,4787,0,-0.00173611111111,-0.0659722222222,-0.00173611111111,0,-0.0106007067138,0.0538869257951,-0.0652764818045,0.0653448499084,0.013206923111,0.0333358339612,-0.0201289108502,0.0735776783207,25.5773351207,"test",105800,0.0888468809074,0.934723518195,1.08884688091,1525916.8,5135951.95,0.216781428417,86892324,0.170597711686,143865.909291,102624.090709,0.304931007495,401590,328085,-1945049,-47734,235810,1131996,-352046,-488139,851907,,,,,,,,,,,,,,,0.0114101078138,-0.0127237718568,0.0062577367092,0.0303916163798,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-03-17T00:00:00.000+09:00",116500,118000,114400,115000,1226905,-0.00173611111111,-0.0154109589041,-0.102964118565,49.008929583,117428.911676,116249.161517,1179.75015902,3308.18048967,-2128.43033065,122585,108598,8127.85221807,0.0564519462898,0.339170061592,-0.964942838968,,,,,"2026-03-18T06:50:15.000+09:00",2819,-137816,0,0.0469565217391,-0.00869565217391,0.0513043478261,0,0.0112847222222,0.03125,-0.0618754333728,0.0589513619035,0.010258697035,0.0287667868667,-0.0185080898317,0.0706769758093,25.6726927034,"test",106110,0.0837809819998,0.938124566627,1.083780982,1394093.8,4060911.45,0.302125524062,85665419,-0.0791815714179,143373.581,101796.419,0.317568115882,225857,315324,-1552941,210478,240883,909214,-433554,-551702,684589,,,,,,,,,,,,,,,0.0163301710857,-0.00118598951058,-0.0180662821968,-0.00055012160053,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-03-18T00:00:00.000+09:00",116000,120700,115300,120400,1669865,0.0469565217391,0.0238095238095,-0.00660066006601,53.7890469021,117886.002187,116556.631034,1329.37115315,2912.41862237,-1583.04746922,122545,109166,7954.4342025,0.0562167594154,0.339502402308,-0.74237296921,,,,,"2026-03-19T06:50:15.000+09:00",31900,116816,0,-0.0431893687708,-0.0398671096346,0.0174418604651,0,0.00869565217391,0.0469565217391,-0.0175037741238,0.102907498672,0.0110412886474,0.0241895234416,-0.0131482347942,0.0660667292566,26.0268281547,"test",106506.666667,0.130445668503,0.982496225876,1.1304456685,1332976.2,3663986.25,0.455750891532,87335284,0.0661471778176,143347.160945,101742.839055,0.448442856355,442344,458300,-1220854,-19122,-12640,568581,-435341,-453178,680322,,,,,,,,,,,,,,,0.0504478342269,0.0241349587489,-0.00349131248774,0.0228215629902,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-03-19T00:00:00.000+09:00",117300,118500,115000,115200,1093417,-0.0431893687708,0.000868809730669,-0.0229007633588,49.0231973643,117472.771082,116456.139847,1016.63123512,2533.26114492,-1516.6299098,122410,109632,7771.97461661,0.0567274282447,0.342381620245,-0.88213764877,,,,,"2026-03-20T06:50:15.000+09:00",-3441,-5677,0,0.0182291666667,-0.0295138888889,0.0954861111111,0,-0.0257475083056,0.0290697674419,-0.0589004166326,0.0507880910683,0.00882492391594,0.0219901141052,-0.0131651901892,0.0674650574358,25.5592432404,"test",106871.666667,0.07792835644,0.941099583367,1.07792835644,1254225.4,3510904.5,0.311434560524,86241867,0.112633112066,143365.467067,101454.532933,0.327968520651,158279,310785,-441168,-119828,49175,262853,-47340,-366171,310303,,,,,,,,,,,,,,,-0.0273095663651,-0.017949466669,-0.0158798024057,-0.0252399021018,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-03-20T00:00:00.000+09:00",116600,120300,116500,117300,1280622,0.0182291666667,0.0362190812721,-0.0233139050791,50.9146648211,117446.190915,116518.648006,927.542909195,2212.11749777,-1284.57458858,122270,110108,7581.11928685,0.0567206217034,0.344361090851,-0.75327939114,,,,,"2026-03-23T06:50:15.000+09:00",1691,149705,0,-0.0826939471441,-0.0605285592498,0.0622335890878,0,0.0121527777778,0.0329861111111,-0.0406477467899,0.0653176880881,0.00790744168112,0.0188586316946,-0.0109511900134,0.0646301729484,25.73534649,"test",107221.666667,0.0939953056752,0.95935225321,1.09399530568,1276837.6,3374720.15,0.379475021062,87522489,0.0768240738421,143322.515289,101217.484711,0.381961847985,-193464,265521,-1551397,41148,28407,1193099,117912,-331020,371887,,,,,,,,,,,,,,,0.00311978373201,0.015776401861,0.0151093829347,0.00245276480568,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-03-23T00:00:00.000+09:00",116100,116200,107400,107600,1644236,-0.0826939471441,-0.0659722222222,-0.127331711273,42.9815232137,115931.392313,115858.007413,73.3848998921,1784.3709782,-1710.9860783,121485,110382,7746.7536235,0.0591547858694,0.362024868698,-0.583442238311,,,,,"2026-03-24T06:50:15.000+09:00",-28307,-173344,0,0.0594795539033,0.0092936802974,0.158921933086,1,-0.0102301790281,0.075021312873,-0.114293945755,-0.0252033846098,0.000682015798254,0.0165833734033,-0.0159013576051,0.0719958515195,25.8989623233,"test",107455,0.00134940207529,0.885706054245,1.00134940208,1383009,3280796.7,0.50116973112,85878253,0.000278194622666,143475.295587,99494.7044131,0.184292556571,-72549,-15839,-1312478,-12996,22098,1052578,59276,-41856,262332,,,,,,,,,,,,,,,-0.0649432643742,-0.0556426062401,-0.0177506827699,-0.027051340904,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-03-24T00:00:00.000+09:00",112700,116000,110900,114000,1154586,0.0594795539033,-0.00869565217391,-0.155555555556,48.6649377479,115634.255034,115720.377234,-86.1222002726,1410.2723425,-1496.39454277,120435,110822,7793.41407897,0.0566150686677,0.353775111418,-0.741437056795,,,,,"2026-03-25T06:50:15.000+09:00",11635,57149,0,0.0140350877193,-0.080701754386,0.117543859649,0,0.0473977695167,0.0473977695167,-0.0534313114958,0.0286766165563,-0.000755457897128,0.012370810022,-0.0131262679191,0.0683632813944,25.6032061235,"test",107786.666667,0.0576447303315,0.946568688504,1.05764473033,1368545.2,2787006.4,0.414274613793,87032839,-0.17684839188,141738.452772,99131.5472282,0.348968144532,-292311,-207383,-1018753,281619,120316,974973,-13977,53406,50358,,,,,,,,,,,,,,,0.0274097026315,0.0223814603105,0.0320698512719,0.0370980935928,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-03-25T00:00:00.000+09:00",115000,118000,114200,115600,1136093,0.0140350877193,-0.0398671096346,-0.137956748695,50.0065635582,115628.985029,115711.460402,-82.4753733331,1111.72279934,-1194.19817267,119510,111294,7522.45593047,0.0567957530137,0.342042956597,-0.677719784795,,,,,"2026-03-26T06:50:15.000+09:00",17173,28357,0,-0.0328719723183,-0.0259515570934,0.159169550173,0,0.00877192982456,0.0333333333333,-0.0327169274538,0.0386903157403,-0.000713454786618,0.009616979233,-0.0103304340196,0.0650731481874,25.6009969763,"test",108146.666667,0.0689187523117,0.967283072546,1.06891875231,1261790.8,2626556.3,0.432540890138,88168932,-0.0833099218166,139948.776871,99071.2231286,0.404348483654,412500,235677,-56725,-172435,-124906,248603,-218827,-114506,-162216,,,,,,,,,,,,,,,0.0158968800415,0.0339830931659,-0.00186179232219,-0.0199480054466,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-03-26T00:00:00.000+09:00",114500,116000,110500,111800,978790,-0.0328719723183,-0.0295138888889,-0.161290322581,46.8733391456,115039.910409,115421.722595,-381.812185579,813.015802352,-1194.82798793,118435,111748,7377.99479258,0.0571040175006,0.332194596666,-0.702680293376,,,,,"2026-03-27T06:50:15.000+09:00",9118,52662,0,-0.0143112701252,-0.0339892665474,0.150268336315,0,-0.00951557093426,0.0475778546713,-0.056022290708,0.00046533271289,-0.00341513582808,0.00727205547721,-0.0106871913053,0.0659927977869,25.4185392336,"test",108466.666667,0.0307314074985,0.943977709292,1.0307314075,1238865.4,2544626.45,0.384649778359,87190142,-0.0537950668555,138106.733528,98763.2664719,0.331357008,114595,-59523,445037,-34416,107510,28573,-56063,-50579,-460116,,,,,,,,,,,,,,,-0.0322125550095,-0.0197576646113,-0.000659417308866,-0.0131143077071,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-03-27T00:00:00.000+09:00",109500,112200,107600,110200,985748,-0.0143112701252,-0.0605285592498,-0.254397834912,45.5784136963,114295.308808,115034.928328,-739.619520694,502.488737743,-1242.10825844,116555,112198,7179.56659311,0.0505463095535,0.250984563278,-0.780314172099,,,,,"2026-03-30T06:50:15.000+09:00",893,-41246,0,-0.0145190562613,-0.0172413793103,0.159709618875,0,-0.020572450805,0.04114490161,-0.0545236154605,-0.0178078040607,-0.00671161089559,0.00455978890874,-0.0112713998043,0.0651503320609,25.4112081985,"test",108755,0.013286745437,0.945476384539,1.01328674544,1179890.6,2086774.1,0.472378874168,86204394,-0.332242718558,131181.752886,101928.247114,0.28276108001,208618,194699,431359,-190921,-111753,99744,13521,-50985,-497544,,,,,,,,,,,,,,,-0.0039538793435,0.0042845579955,-0.0103573907817,-0.0185958281207,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-03-30T00:00:00.000+09:00",110200,110200,104600,108600,766900,-0.0145190562613,0.0092936802974,-0.254632807138,44.2615813589,113419.107453,114558.266971,-1139.15951805,174.159086584,-1313.31860464,114700,112554,7066.74040789,0.0505466658794,0.114271532032,-0.856120438769,,,,,"2026-03-31T06:50:15.000+09:00",8995,44311,0,-0.0349907918969,0.0257826887661,0.205340699816,1,0,0.0508166969147,-0.0531822144725,-0.0351298043606,-0.0104894983246,0.00160367483042,-0.0120931731551,0.0650712744741,25.1455383802,"test",109040,-0.00403521643434,0.946817785527,0.995964783566,1004423.4,1900159.5,0.403597697983,85437494,-0.266662298612,121253.472362,108146.527638,0.0345978694184,-147197,161029,453144,104941,-6969,119129,52463,-121319,-546275,,,,,,,,,,,,,,,-0.0297065383067,-0.0301880842043,0.0151874820453,0.0156690279429,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-03-31T00:00:00.000+09:00",107100,107900,103600,104800,1117203,-0.0349907918969,-0.080701754386,-0.12447786132,41.2159006744,112093.090921,113835.43238,-1742.3414588,-209.141022494,-1533.20043631,113955,112810,6919.11609304,0.0340891373516,0.130549902813,-0.556752870177,,,,,"2026-04-01T06:50:15.000+09:00",14096,59336,0,0.074427480916,0.0114503816794,0.31679389313,1,-0.0138121546961,0.0395948434622,-0.0803387302005,-0.0710043435866,-0.0166253955993,-0.00199562044364,-0.0146297751556,0.0660221001244,25.4861478492,"test",109256.666667,-0.0407907984257,0.919661269799,0.959209201574,996946.8,1666886.85,0.670233255485,84320291,-0.164035279299,121393.407088,106516.592912,-0.115387131428,95957,328745,1470026,-764,-174873,-289247,-86187,-122789,-1104740,,,,,,,,,,,,,,,-0.0426051200424,-0.0493744636647,0.00761432814558,0.0143836717678,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-04-01T00:00:00.000+09:00",108000,113100,108000,112600,1121014,0.074427480916,-0.0259515570934,-0.0225694444444,48.9769361106,112171.076933,113743.918871,-1572.84193706,-481.881205408,-1090.96073166,113825,113174,7017.75065782,0.0374787273893,0.130686720497,-0.557434014273,,,,,"2026-04-02T06:50:15.000+09:00",21802,39141,0,-0.0408525754885,0.0461811722913,0.220248667851,1,0.030534351145,0.0486641221374,-0.0107621348561,-0.00507183628749,-0.013968400862,-0.00427958441747,-0.00968881644455,0.0623246061973,25.5613411855,"test",109600,0.0273722627737,0.989237865144,1.02737226277,993931,1473357.5,0.760856750653,85441305,0.0218565419459,121262.70798,106387.29202,0.417649361655,67655,-150146,1126606,81510,142192,224370,-145937,21905,-1274440,,,,,,,,,,,,,,,0.0843628648223,0.0606144110073,-0.00993538390625,0.0138130699087,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-04-02T00:00:00.000+09:00",114000,116400,107200,108000,1498498,-0.0408525754885,-0.0339892665474,-0.0777113578138,45.1878909436,111529.37279,113318.443399,-1789.07060878,-743.319086083,-1045.7515227,113370,113360,7173.62561083,0.0382592151231,0.135657747624,0.370279544984,,,,,"2026-04-03T06:50:15.000+09:00",-5164,80399,0,0.00277777777778,0.0805555555556,0.308333333333,1,0.01243339254,0.0817051509769,-0.0473670283144,-0.0472829922371,-0.0165654685999,-0.0068825841304,-0.00968288446946,0.0664224593596,25.8098603372,"test",109868.333333,-0.0170052031978,0.952632971686,0.982994796802,1097872.6,1362354,1.09993291024,83942807,-0.167835085448,121059.759424,105680.240576,0.150834330188,-171854,-125420,421099,84866,112313,533464,91884,26628,-878638,,,,,,,,,,,,,,,-0.044654753865,-0.0536114246806,0.00380217837651,0.0127588491922,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-04-03T00:00:00.000+09:00",111200,111600,107300,108300,719492,0.00277777777778,-0.0172413793103,-0.0703862660944,45.4841075497,111032.546207,112946.706851,-1914.16064379,-977.487397625,-936.673246168,112960,113384,6968.36663863,0.0382791886317,0.139008790125,-1.64192589966,,,,,"2026-04-06T06:50:15.000+09:00",-629,-12368,0,0.0286241920591,0.0969529085873,0.311172668513,1,0.0296296296296,0.0398148148148,-0.0412535410765,-0.0448387779581,-0.0176746135161,-0.00902573774354,-0.00864887577256,0.0643431822588,25.0789611194,"test",110115,-0.0164827680153,0.958746458924,0.983517231985,1044621.4,1291902.15,0.556924531784,84662299,-0.0667618286726,120811.216466,105108.783534,0.20323070189,-377972,-257845,545799,200242,216290,190527,184452,48142,-664484,,,,,,,,,,,,,,,0.0273688634996,0.00701478690573,-0.0245910857218,-0.00423700912795,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-04-06T00:00:00.000+09:00",108300,111400,105800,111400,683330,0.0286241920591,0.0257826887661,-0.00446827524576,48.5766681812,111089.07756,112832.135973,-1743.05841317,-1130.60160073,-612.456812438,112935,113576,6870.62616444,0.0379016404164,0.139331920331,-1.57282621835,,,,,"2026-04-07T06:50:15.000+09:00",6885,10123,0,-0.048473967684,0.032315978456,0.4039497307,1,0,0.0517082179132,-0.0135918891398,-0.0191589772487,-0.0156468439244,-0.0101490269366,-0.00549781698778,0.0616752797526,25.0556157909,"test",110406.666667,0.00899704124147,0.98640811086,1.00899704124,1027907.4,1235314.15,0.553162934303,85345629,0.0313047899597,120802.725211,105067.274789,0.402449567138,-429533,-432482,40793,292526,329777,580716,135034,104476,-546838,,,,,,,,,,,,,,,0.0135811652688,-0.0153983548766,0.0150430267903,0.0440225469357,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-04-07T00:00:00.000+09:00",112000,114400,105000,106000,1708581,-0.048473967684,0.0114503816794,-0.0924657534247,43.9044765233,110306.14255,112326.051827,-2019.90927621,-1308.46313583,-711.446140382,112395,113512,7051.29572413,0.0379662289696,0.146050504722,1.43354263313,,,,,"2026-04-08T06:50:15.000+09:00",-5860,-142635,0,0.111320754717,0.140566037736,0.405660377358,1,0.00538599640934,0.0843806104129,-0.0568975488233,-0.0661780252308,-0.0190557478888,-0.0123439918475,-0.00671175604134,0.0665216577748,25.9223681325,"test",110640,-0.0419378163413,0.943102451177,0.958062183659,1146183,1226442.2,1.39311987145,83637048,-0.115014633384,120602.673239,104187.326761,0.110425524159,-154615,-375992,60694,229424,342501,528827,-68294,44521,-576564,,,,,,,,,,,,,,,0.00815546948533,-0.0101587786551,-0.0566294371694,-0.0383151890289,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-04-08T00:00:00.000+09:00",107100,118200,107100,117800,2208402,0.111320754717,0.0461811722913,0.00170068027211,54.2578606904,111459.043697,112731.529469,-1272.4857726,-1301.26766318,28.7818905872,112405,113730,7419.06031526,0.0455460097297,0.146496369596,2.65922403842,,,,,"2026-04-09T06:50:15.000+09:00",17990,380761,0,-0.00933786078098,0.0398981324278,0.308149405772,1,0.0103773584906,0.104716981132,0.0479960855834,0.0357865119142,-0.0108020863548,-0.0110464147978,0.000244328443015,0.0629801384997,26.2845232852,"test",111070,0.0605924191951,1.04799608558,1.0605924192,1363660.6,1238089.65,1.78371735843,85845450,-0.104525023693,120638.462212,104171.537788,0.82762645051,-9229,-334729,209102,149393,284173,288819,-133542,60537,-485242,,,,,,,,,,,,,,,0.0687124871241,0.0512380272588,0.0426082675928,0.0600827274582,,,1,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-04-09T00:00:00.000+09:00",118800,120700,115000,116700,2014190,-0.00933786078098,0.0805555555556,0.0139009556907,53.2708114975,112265.344666,113025.490249,-760.145582896,-1193.04324713,432.89766423,112485,113940,7296.27029274,0.0453269158482,0.148760563678,1.87753521521,,,,,"2026-04-10T06:50:15.000+09:00",11822,40444,0,0.0179948586118,0.0814053127678,0.339331619537,1,0.00848896434635,0.0483870967742,0.0374716628884,0.0242232754081,-0.00651367251839,-0.0102231640713,0.00370949155295,0.0625215963388,26.1830895057,"test",111530,0.0463552407424,1.03747166289,1.04635524074,1466799,1264440.6,1.59294948296,83831260,-0.123186727791,120851.666003,104118.333997,0.75189245027,461017,200389,326231,-141265,103646,372644,-312927,-300335,-690457,,,,,,,,,,,,,,,-0.016063443193,-0.0127081708492,0.00672558241202,0.00337031006821,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-04-10T00:00:00.000+09:00",118200,119900,117200,118800,1181756,0.0179948586118,0.0969529085873,0.0494699646643,54.9555358344,113270.676256,113453.231712,-182.555456118,-990.945688924,808.390232806,112765,114266,7003.67955754,0.0452575749225,0.156198784976,-0.208921385838,,,,,"2026-04-13T06:50:15.000+09:00",3053,102141,0,-0.0319865319865,0.0488215488215,0.51936026936,1,0.012853470437,0.0231362467866,0.0535183789296,0.039679344687,-0.00153666208854,-0.00834129367782,0.00680463158928,0.0589535316292,25.6677087118,"test",112048.333333,0.060256734445,1.05351837893,1.06025673444,1559251.8,1265150.35,0.934083447078,85013016,-0.0302702757818,121571.877994,103958.122006,0.84262993107,-89443,-87463,114912,263630,405889,538833,-177190,-317121,-650984,,,,,,,,,,,,,,,0.0139944375313,0.0163847583643,0.00400042108056,0.00161010024751,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-04-13T00:00:00.000+09:00",117100,117400,113600,115000,807927,-0.0319865319865,0.032315978456,-0.00173611111111,51.3479807947,113536.726063,113567.807141,-31.0810780884,-798.972766757,767.891688669,112755,114538,6874.84530343,0.0457673367204,0.156024008096,-1.07696387974,,,,,"2026-04-14T06:50:15.000+09:00",-4640,37074,0,0.0513043478261,0.084347826087,0.671304347826,1,-0.0143097643098,0.0319865319865,0.0199104252583,0.00403359583719,-0.000270270244247,-0.00694758927615,0.0066773190319,0.0597812635081,25.2549143942,"test",112451.666667,0.0226615879415,1.01991042526,1.02266158794,1584171.2,1249877.75,0.646404818391,84205089,-0.107499913492,121551.243516,103958.756484,0.627611292014,-108795,-13991,-301283,401913,393560,738466,-306278,-380775,-439474,,,,,,,,,,,,,,,-0.00857673920056,0.00567833728043,-0.023409792786,-0.037664869267,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-04-14T00:00:00.000+09:00",117400,121400,117100,120900,1287994,0.0513043478261,0.140566037736,0.0513043478261,56.1599781437,114669.537438,114110.932538,558.60489989,-527.457233428,1086.06213332,113050,114952,6840.92778176,0.0470538463042,0.167167217051,0.0854306797421,,,,,"2026-04-15T06:50:15.000+09:00",6005,157313,0,0.0132340777502,0.0537634408602,0.840363937138,1,0.0208695652174,0.0373913043478,0.0694383016364,0.0517433363491,0.004620387923,-0.00436275627318,0.00898314419618,0.0565833563421,25.7713155639,"test",112933.333333,0.0705430932704,1.06943830164,1.07054309327,1500053.8,1252932.2,1.02798379673,85493083,-0.00687730748719,122499.126944,103600.873056,0.915382291226,-574575,-219571,-474201,676781,551003,838947,-113161,-345202,-370064,,,,,,,,,,,,,,,0.0273954915281,0.0200392784405,0.023908856298,0.0312650693856,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-04-15T00:00:00.000+09:00",123000,126300,121000,122500,1758481,0.0132340777502,0.0398981324278,0.0174418604651,57.3907596332,115874.223986,114732.344943,1141.87904332,-193.589978078,1335.4690214,113155,115388,6738.00436878,0.0460636487199,0.173446146287,1.20652959055,,,,,"2026-04-16T06:50:15.000+09:00",6150,162598,0,0.0302040816327,0.0938775510204,0.94693877551,1,0.0173697270471,0.0438378825476,0.0825858335911,0.0616355253579,0.00932146157814,-0.00158032635166,0.0109017879298,0.0550041172961,26.0958272351,"test",113401.666667,0.0802310371688,1.08258583359,1.08023103717,1410069.6,1257363,1.39854679993,87251564,-0.00332918974075,122968.149342,103341.850658,0.976146834962,-46014,-124248,-373446,313119,569615,871074,-279344,-462923,-494987,,,,,,,,,,,,,,,0.0207180260567,0.0272310764075,-0.00748394830651,-0.0139969986573,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-04-16T00:00:00.000+09:00",124300,127000,122500,126200,1495870,0.0302040816327,0.0814053127678,0.0954861111111,60.1751538647,117462.804911,115581.800873,1881.00403839,221.328825217,1659.67521318,113705,115940,6578.14691386,0.0452407267063,0.199223192748,0.524137125847,,,,,"2026-04-18T09:39:53.000+09:00",5428,40991,0,-0.0126782884311,0.0190174326466,0.68383518225,1,0.014693877551,0.0367346938776,0.109889626665,0.0884940486459,0.0149049448367,0.00175379417763,0.0131511506591,0.0521247774474,25.9638417644,"test",113860,0.108378710697,1.10988962667,1.1083787107,1306405.6,1277485.65,1.17094857386,88747434,0.0980663461856,125031.336566,102378.663434,1.05159053095,-315064,-790072,-774626,408492,943317,1266786,-86113,-153961,-478247,,,,,,,,,,,,,,,0.0221066127764,0.00914589172444,0.00809746885626,0.0210581899082,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-04-17T00:00:00.000+09:00",127200,127200,123200,124600,937818,-0.0126782884311,0.0488215488215,0.0622335890878,58.3979888051,118560.834925,116249.815623,2311.0193019,639.266920554,1671.75238135,114070,116490,6393.99356287,0.0453100688686,0.213952887818,-0.762163630846,,,,,"2026-04-20T06:50:15.000+09:00",524,-71639,0,0.000802568218299,0.0256821829856,0.493579454254,1,0.00792393026941,0.0316957210777,0.0923117384062,0.0696197098463,0.0185475064358,0.00513055313446,0.0134169533014,0.0513161602157,25.4841750647,"test",114151.666667,0.0915302740506,1.09231173841,1.09153027405,1257618,1260345.45,0.744095993682,87809616,0.0113908055922,126272.802957,101867.197043,0.93145824928,-403407,-533535,-684144,458785,746158,1256584,-42087,-210099,-530063,,,,,,,,,,,,,,,-0.00548180628167,0.00607926257771,-0.00719648214939,-0.0187575510088,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-04-20T00:00:00.000+09:00",124200,125800,122300,124700,848718,0.000802568218299,0.084347826087,0.158921933086,58.4805217126,119505.321859,116875.755206,2629.56665306,1037.32686706,1592.23978601,114925,116966,6187.27973695,0.0407431706315,0.220273537546,-0.879898505353,,,,,"2026-04-21T06:50:15.000+09:00",-3136,123926,0,0.0216519647153,0.0497193263833,0.478748997594,1,-0.00321027287319,0.0280898876404,0.0850554709593,0.0661217789785,0.0210871423662,0.00831857952731,0.0127685628389,0.0496173194623,25.3851483863,"test",114533.333333,0.0887660069849,1.08505547096,1.08876600698,1265776.2,1220569.55,0.695345873572,88658334,0.113884579539,127582.468151,102267.531849,0.886135674338,-729327,-744780,-1030224,542970,710672,1427040,199112,42467,-355151,,,,,,,,,,,,,,,0.00438797658884,0.00411097056511,-0.00358540837055,-0.00330840234681,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-04-21T00:00:00.000+09:00",125500,127400,125000,127400,1225262,0.0216519647153,0.0537634408602,0.117543859649,60.7449412722,120719.887727,117655.328895,3064.55883243,1442.77326013,1621.7855723,115595,117460,5938.18832717,0.0391667114197,0.238092887094,0.00274343044307,,,,,"2026-04-22T17:00:00.000+09:00",-735,48577,0,0.0518053375196,0.0832025117739,0.82103610675,1,0.00641539695269,0.0192461908581,0.102123794282,0.0846245530393,0.0240546219186,0.0113247508644,0.0127298710541,0.0466105834158,25.7737522788,"test",114836.666667,0.10940175902,1.10212379428,1.10940175902,1253229.8,1224103.35,1.00094652956,89883596,0.116442659846,129356.173642,101833.826358,0.928924171269,-346743,-562240,-829058,269894,536430,1255061,82262,41462,-382008,,,,,,,,,,,,,,,0.0272354958684,0.00355790100864,-0.00558353115305,0.0180940637067,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-04-22T00:00:00.000+09:00",126000,134000,125000,134000,2750351,0.0518053375196,0.0938775510204,0.159169550173,65.6732961015,122762.981923,118866.045273,3896.93665008,1933.60593812,1963.33071196,116515,118130,6156.88916095,0.0403849352245,0.273424054447,2.69388682153,,,,,"2026-04-23T06:50:15.000+09:00",-163,5929,0,-0.0402985074627,0.0253731343284,0.768656716418,1,-0.010989010989,0.0706436420722,0.150066515041,0.134343519851,0.0290816167916,0.0144298950606,0.014651721731,0.0459469340369,26.6328341768,"test",115288.333333,0.16230321079,1.15006651504,1.16230321079,1451603.8,1304816.25,2.10784545333,92633947,0.171097462957,132444.001852,100585.998148,1.04884167139,-272332,-759853,-1368976,230892,663931,1659911,48603,117848,-262633,,,,,,,,,,,,,,,0.00461143278438,0.00177264361382,0.0471939047352,0.0500326939058,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-04-23T00:00:00.000+09:00",144000,144000,126600,128600,2528417,-0.0402985074627,0.0190174326466,0.150268336315,59.1320053664,123660.984704,119587.078956,4073.90574767,2361.66590003,1712.23984764,117355,118708,6959.96850659,0.0407930100828,0.282960766366,1.93321362968,,,,,"2026-04-24T06:50:15.000+09:00",3192,-180889,0,-0.00622083981337,0.0987558320373,0.905132192846,1,0.0746268656716,0.129850746269,0.0958203740787,0.0833305253226,0.0316788938388,0.018364431571,0.0133144622678,0.0541210614821,26.507566064,"test",115661.666667,0.111863625229,1.09582037408,1.11186362523,1658113.2,1382297.6,1.82914084492,90105530,0.105454426022,133958.430368,100751.569632,0.838634840827,-89338,-519054,-1234157,122099,424279,1583555,-29798,98782,-328886,,,,,,,,,,,,,,,0.00901848415299,-0.00576571389867,-0.0493169916157,-0.034532793564,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-04-24T00:00:00.000+09:00",129800,132900,126100,127800,1455727,-0.00622083981337,0.0256821829856,0.159709618875,58.2070282763,124297.756288,120195.443478,4102.31280991,2709.795282,1392.5175279,118235,119226,6948.54218469,0.0406111014201,0.285143316055,0.0852131969736,,,,,"2026-04-27T06:50:15.000+09:00",134,-102629,0,0.0242566510172,0.111111111111,0.846635367762,1,0.00933125972006,0.0528771384137,0.0808982111896,0.0719138442957,0.0320994742559,0.0212034059625,0.0108960682934,0.0543704396298,25.9492378111,"test",116083.333333,0.100933237617,1.08089821119,1.10093323762,1761695,1405796.55,1.03551755053,88649803,0.0869759212313,135091.959987,101378.040013,0.783710704879,-375066,-533899,-1412742,238715,316360,1684697,118938,202487,-276591,,,,,,,,,,,,,,,-2.77957506475e-05,0.0251466818813,-0.00619304406273,-0.0313675216946,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-04-27T00:00:00.000+09:00",129000,131200,127300,130900,1228474,0.0242566510172,0.0497193263833,0.205340699816,60.7680023468,125313.48609,120988.373591,4325.11249901,3032.85872541,1292.25377361,119350,119752,6730.7891715,0.0404033751272,0.286693238042,-0.352088432547,,,,,"2026-04-28T07:56:38.000+09:00",-1579,126359,0,0.0542398777693,0.194805194805,0.787624140565,1,0.0093896713615,0.0305164319249,0.0967741935484,0.0930923909413,0.03304134835,0.0231692797968,0.00987206855314,0.0514193214018,25.8034722586,"test",116575,0.122882264637,1.09677419355,1.12288226464,1837646.2,1428875.25,0.859748952891,89878277,0.155394356505,136458.41898,102241.58102,0.837553108017,131767,101241,-1090012,-225961,-105000,1329009,29569,-51695,-285527,,,,,,,,,,,,,,,0.0215268630234,0.0185572833599,0.00272978799385,0.0056993676573,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-04-28T00:00:00.000+09:00",131800,149000,131800,138000,8964865,0.0542398777693,0.0832025117739,0.31679389313,65.919043725,127265.257461,122248.494066,5016.76339505,3429.63965933,1587.12373571,121010,119948,7542.87565925,0.040094722798,0.290480783754,4.12113623792,,,,,"2026-04-29T06:50:15.000+09:00",-163,178699,0,-0.00434782608696,0.0797101449275,1.1231884058,1,0.00687547746371,0.131398013751,0.140401619701,0.150498549371,0.0363533579351,0.0248524612995,0.0115008966356,0.0546585192699,27.8438325705,"test",117205,0.177424171324,1.1404016197,1.17742417132,3385566.8,1821258.35,4.92234668409,98843142,0.39870375886,138585.539821,103434.460179,0.983342195262,362859,190548,-967255,-380118,-225733,1204201,-39614,-23094,-282313,,,,,,,,,,,,,,,0.00392893153924,-0.0086447340521,0.0503109462301,0.0628846118214,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-04-29T00:00:00.000+09:00",135900,143200,134600,137400,3477802,-0.00434782608696,0.0253731343284,0.220248667851,65.1406766329,128824.448621,123370.827839,5453.62078203,3834.43588387,1619.18489815,122250,120272,7618.38454073,0.0378334619715,0.302693857437,0.873431847413,,,,,"2026-04-30T06:50:15.000+09:00",-1008,-83244,0,0.028384279476,0.12154294032,1.769286754,1,-0.0152173913043,0.0623188405797,0.123926380368,0.142410536118,0.039691563188,0.0279071025027,0.0117844606852,0.0554467579384,26.8925627018,"test",117816.666667,0.166218701372,1.12392638037,1.16621870137,3531057,1939097.75,1.79351556671,95365340,0.255893108019,140752.162036,103747.837964,0.909411612834,423658,162091,-1056739,-304003,-218535,1299184,-158399,-4515,-289053,,,,,,,,,,,,,,,0.0075108944108,0.00385001398509,-0.0118587204978,-0.00819784007205,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-04-30T00:00:00.000+09:00",136900,151700,136900,141300,9014427,0.028384279476,0.0987558320373,0.308333333333,67.8020161699,130743.764217,124698.914665,6044.84955209,4276.51861752,1768.33093457,123915,120740,8131.35707354,0.0360850775127,0.30759868531,2.86829434284,,,,,"2026-05-04T06:50:15.000+09:00",12131,164005,0,0.00495399858457,0.106157112527,1.65392781316,1,-0.00363901018923,0.107714701601,0.140297784772,0.170283253271,0.0427802516071,0.0302655245401,0.012514727067,0.0575467591899,27.8729774205,"test",118528.333333,0.19212002756,1.14029778477,1.19212002756,4828259,2314894.2,3.89409891821,104379767,0.441423197656,142973.045545,104856.954455,0.956106581308,-296569,-105990,-1214727,162230,-64869,1406373,128077,106180,-249334,,,,,,,,,,,,,,,-0.0137545023838,-0.0228721747824,0.0421387818598,0.0512564542584,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-05-04T00:00:00.000+09:00",143200,146700,140300,142000,3469599,0.00495399858457,0.111111111111,0.311172668513,68.2702535179,132475.492799,125980.476542,6495.01625738,4720.21814549,1774.79811189,125600,121178,8007.68871114,0.0360538504682,0.305674423893,0.438705576108,,,,,"2026-05-06T06:50:15.000+09:00",3899,29590,0,0.101408450704,0.271126760563,1.14084507042,1,0.0134465675867,0.0452937013447,0.130573248408,0.171829870108,0.0457395511083,0.0332409728555,0.0124985782528,0.0563921740221,26.9231319199,"test",119276.666667,0.190509459799,1.13057324841,1.1905094598,5231033.4,2452399.55,1.41477721279,107849366,0.472742441174,144796.35382,106403.64618,0.927164454078,180738,746352,-408545,-44673,-509121,959286,-68620,-210652,-535385,,,,,,,,,,,,,,,0.0512390757812,0.0179393634419,-0.0462850771966,-0.0129853648574,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-05-06T00:00:00.000+09:00",144800,157000,143800,156400,7960844,0.101408450704,0.194805194805,0.4039497307,76.0017839244,136156.186215,128233.774576,7922.41163894,5360.65684418,2561.75479476,127850,121840,8507.13951749,0.0406937038186,0.348972550467,2.00186188819,,,,,"2026-05-07T06:50:15.000+09:00",-16030,913764,0,-0.0473145780051,0.228900255754,0.902173913043,1,0.0197183098592,0.0929577464789,0.223308564724,0.283650689429,0.0506548058755,0.0342752995152,0.0163795063603,0.0543934751758,27.8502176894,"test",120201.666667,0.301146684045,1.22330856472,1.30114668404,6577507.4,2816275.25,2.82672796276,115810210,0.540866539945,150158.070289,105541.929711,1.13990295061,-121155,-90831,-748361,7931,15357,1014589,149921,115837,-274166,,,,,,,,,,,,,,,0.0645193376378,-0.00294132186465,0.0368891130664,0.104349772569,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-05-07T00:00:00.000+09:00",158000,159400,145000,149000,3920148,-0.0473145780051,0.0797101449275,0.405660377358,66.9707414612,138132.157566,129772.013496,8360.14407019,5960.55428938,2399.58978081,130000,122120,8928.05812338,0.0405998126783,0.334642792865,0.386882826348,,,,,"2026-05-08T06:50:15.000+09:00",5589,-171672,0,0.0342281879195,0.493288590604,0.798657718121,1,0.0102301790281,0.0920716112532,0.146153846154,0.22011136587,0.0561083494644,0.040003720063,0.0161046294014,0.0599198531771,27.0933415511,"test",120973.333333,0.231676402513,1.14615384615,1.23167640251,5568564,2926853.6,1.33937276535,111890062,0.482651643389,151751.781536,108248.218464,0.93674583547,250021,-218828,-810091,-157773,157476,1019176,-38471,107323,-219511,,,,,,,,,,,,,,,0.0142852113058,-0.00908136873332,-0.0615997893109,-0.0382332092718,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-05-08T00:00:00.000+09:00",147900,158400,145700,154100,3589081,0.0342281879195,0.12154294032,0.308149405772,69.6476274921,140588.74871,131574.086571,9014.66213947,6571.3758594,2443.28628007,131815,122520,9197.48254314,0.0347990798256,0.354652852508,0.231197351784,,,,,"2026-05-11T06:50:15.000+09:00",1246,283873,0,0.0142764438676,0.547696301103,0.59961064244,1,-0.00738255033557,0.0852348993289,0.169062701513,0.257753836108,0.058498780918,0.0426435811771,0.0158551997409,0.059685156023,27.0387637601,"test",121866.666667,0.264496717724,1.16906270151,1.26449671772,5590819.8,2995887.55,1.19800257523,115479143,0.494572852042,155189.282877,108440.717123,0.976699116665,-1786630,-1463936,-2185946,1433826,1228708,2243719,294083,241830,-107760,,,,,,,,,,,,,,,0.00106140813479,0.00712153304758,0.0331667797847,0.0271066548719,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-05-11T00:00:00.000+09:00",154100,158600,152000,156300,3418340,0.0142764438676,0.106157112527,0.339331619537,70.7489382454,143005.864293,133405.635713,9600.22857962,7177.14640344,2423.08217618,133795,122980,9011.94807577,0.0343814368117,0.367643457989,0.137750732799,,,,,"2026-05-12T06:50:15.000+09:00",378,-112492,0,0.154830454255,0.359564939219,0.369161868202,1,0,0.0428293316029,0.168205089876,0.270938363962,0.061421807931,0.0459190428883,0.0155027650427,0.0576580171195,27.0041981275,"test",122810,0.272697663057,1.16820508988,1.27269766306,4471602.4,3066095.05,1.11488389768,118897483,0.571838485568,158389.428231,109200.571769,0.957522325561,-842987,-637249,-2052365,818579,671706,1974433,-1990,-14230,36771,,,,,,,,,,,,,,,0.0432435316084,-0.000314642466797,-0.0289670877408,0.0145910863344,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-05-12T00:00:00.000+09:00",157300,195000,156100,180500,19144202,0.154830454255,0.271126760563,0.51936026936,79.5422500146,148774.192863,136894.107142,11880.0857213,8117.73426701,3762.35145427,136880,123634,11146.8089275,0.0459175012818,0.452271883214,3.53118678489,,,,,"2026-05-13T06:50:15.000+09:00",-1739,151612,0,0.0648199445983,0.0310249307479,0.265927977839,1,0.00639795265515,0.248880358285,0.318673290473,0.459954381481,0.0658176494254,0.0449735970472,0.0208440523782,0.0617551741136,28.8709965169,"test",124120,0.454237834354,1.31867329047,1.45423783435,7606523,3964217.35,4.82925135273,138041685,0.668841593663,167833.487687,105926.512313,1.20460557532,-1370729,-1770295,-2091377,1154179,1356328,1909725,202262,378205,159941,,,,,,,,,,,,,,,-0.0228949763751,-0.0232328921431,0.17772543063,0.178063346398,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-05-13T00:00:00.000+09:00",183700,198500,176500,192200,11466920,0.0648199445983,0.228900255754,0.671304347826,82.310920382,155455.086269,140990.839946,14464.2463226,9387.03667813,5077.20964449,140740,124564,11922.0368613,0.045051247189,0.534521442183,1.53889727473,,,,,"2026-05-14T06:50:15.000+09:00",281,-233868,0,0.157648283039,-0.0405827263267,0.186264308012,0,0.017728531856,0.12188365651,0.36563876652,0.54298192094,0.0752562243633,0.0488399410933,0.02641628327,0.0620293281023,28.421268702,"test",125580,0.53049848702,1.36563876652,1.53049848702,8307738.2,4497167,2.5498096913,149508605,0.726051712111,178354.273886,103125.726114,1.18404882885,49834,-1292947,-2027317,-118980,1101797,1722826,81287,173196,279805,,,,,,,,,,,,,,,0.0262797406828,-0.00200120411434,0.0385402039155,0.0668211487127,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-05-14T00:00:00.000+09:00",195800,224500,194400,222500,11902925,0.157648283039,0.493288590604,0.840363937138,87.1580595379,165769.688381,147028.555506,18741.1328756,11257.8559176,7483.27695794,145820,126620,13377.6056569,0.0531554341243,0.695287556522,1.45073479018,,,,,"2026-05-15T06:50:15.000+09:00",5058,-250756,0,0.0719101123596,0.0426966292135,0.114606741573,1,0.0187304890739,0.156607700312,0.525853792347,0.757226346549,0.0842298106767,0.0505971052477,0.0336327054289,0.060124070368,28.6049771068,"test",127151.666667,0.749878753719,1.52585379235,1.74987875372,9904293.6,5027913.55,2.36736866727,161411530,0.754969693144,196513.415746,95126.584254,1.25631123758,-1540875,-2428145,-3018665,1091518,1920997,2389170,514724,538965,664656,,,,,,,,,,,,,,,0.0175165508458,0.0120313017767,0.140131732193,0.145616981262,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-05-15T00:00:00.000+09:00",224000,269500,222500,238500,16494781,0.0719101123596,0.547696301103,0.94693877551,88.8893907655,176958.967092,153804.218061,23154.749031,13637.2345403,9517.51449069,151620,129086,15779.2052528,0.0536395323645,0.838882872275,2.02941776355,,,,,"2026-05-18T06:50:15.000+09:00",2562,-843154,0,-0.109014675052,-0.0062893081761,-0.0188679245283,0,0.00674157303371,0.211235955056,0.573011476059,0.847605472321,0.0970849015974,0.0571791804624,0.039905721135,0.0661601897393,29.0006791751,"test",129106.666667,0.847309718063,1.57301147606,1.84730971806,12485433.6,5764728.55,2.86132831007,177906311,0.786288081162,215215.710547,88024.2894528,1.18306493671,-844539,-828204,-2889902,361036,283538,1957642,553752,637874,993037,,,,,,,,,,,,,,,-0.0611708958693,-0.051440277393,0.133081008229,0.123350389753,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-05-18T00:00:00.000+09:00",240500,254500,212000,212500,11154256,-0.109014675052,0.359564939219,0.68383518225,71.9209171997,182426.818309,158152.05376,24274.7645484,15764.7405419,8510.0240065,155935,130994,17687.833449,0.062191483895,0.868186139745,0.922936360253,,,,,"2026-05-19T06:50:15.000+09:00",4294,-811416,0,-0.124235294118,0.152941176471,0.0894117647059,1,0.0083857442348,0.17819706499,0.362747298554,0.622211704353,0.11423418611,0.0741870143149,0.0400471717953,0.0832368632896,28.4940289544,"test",130683.333333,0.626068103558,1.36274729855,1.62606810356,14032616.8,6247647.85,1.78535286684,166752055,0.624271908987,223625.302851,88244.6971494,0.917822033718,-704414,-1154374,-2416667,164329,447547,1478663,646688,821874,1012606,,,,,,,,,,,,,,,0.00305077417065,-0.0165778619603,-0.112065449223,-0.0924368130921,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-05-19T00:00:00.000+09:00",213000,219500,185100,186100,9445548,-0.124235294118,0.0310249307479,0.493579454254,59.5006765001,182991.923184,160222.272,22769.651184,17165.7226703,5603.92851369,159010,132386,18881.5596313,0.0701119885216,0.846531897133,0.531764350017,,,,,"2026-05-20T06:50:15.000+09:00",7133,17540,0,-0.0091348737238,0.268135411069,0.233207952714,1,0.00235294117647,0.161882352941,0.170366643607,0.405737766833,0.122351699001,0.0922392405714,0.0301124584293,0.101459213494,28.19509352,"test",131783.333333,0.412166434805,1.17036664361,1.4121664348,12092886,6673034.35,1.41548020055,157306507,0.520729306601,226313.518482,91706.4815184,0.701252479894,1711248,653832,-904010,-1986192,-1219374,-55807,308275,644978,1015018,,,,,,,,,,,,,,,-0.0325144624031,-0.0240574570917,-0.0917208317146,-0.100177837026,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-05-20T00:00:00.000+09:00",186900,193200,175200,184400,7356581,-0.0091348737238,-0.0405827263267,0.478748997594,58.7965409844,183208.550387,162013.214815,21195.3355716,17971.6452506,3223.69032105,161995,133836,18818.5910862,0.0703002947709,0.817791863468,0.0710573465263,,,,,"2026-05-21T06:50:15.000+09:00",2765,-54473,0,0.258134490239,0.268980477223,0.14967462039,1,0.00429876410532,0.0967221923697,0.138306737862,0.377805672614,0.114942166874,0.0974601152419,0.0174820516326,0.102053096997,27.9359684348,"test",132801.666667,0.388536790452,1.13830673786,1.38853679045,11270818.2,6998427.5,1.0511762821,149949926,0.437895455801,228234.096461,95755.9035388,0.66912217404,2837825,1959787,677250,-2711071,-2308553,-1296399,-99427,457160,694498,,,,,,,,,,,,,,,-0.00862389055594,-0.0260891216939,-0.000510983167865,0.0169542479701,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-05-21T00:00:00.000+09:00",185200,235000,185200,232000,14231516,0.258134490239,0.0426966292135,0.82103610675,69.6328447565,190714.92725,167197.421125,23517.5061252,19080.8174255,4436.68869971,167225,136140,21088.6917229,0.0870961600525,0.847298963248,1.29269075759,,,,,"2026-05-22T06:50:15.000+09:00",535,179287,0,0.0215517241379,0.262931034483,0.010775862069,1,0.00433839479393,0.270065075922,0.387352369562,0.704128103423,0.101368560885,0.0822449026962,0.0191236581884,0.0908995332882,28.8254621505,"test",134418.333333,0.725955040855,1.38735236956,1.72595504086,11736536.4,7648740.2,1.86063529782,164181442,0.48568681938,238069.784565,96380.2154354,0.957161387378,2804117,3190618,734193,-2438889,-3082860,-1230120,-350340,-43190,580004,,,,,,,,,,,,,,,0.0841509512481,0.047250655733,0.173983538991,0.210883834506,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-05-22T00:00:00.000+09:00",235000,254500,228000,237000,12500202,0.0215517241379,-0.0062893081761,0.768656716418,70.5101834831,197835.707673,172367.982523,25467.7251501,20358.1989704,5109.52617968,172375,138528,21475.2137427,0.0870367696746,0.873347813261,0.861310813042,,,,,"2026-05-26T06:50:15.000+09:00",4960,-395184,0,0.0337552742616,0.605485232068,-0.178902953586,1,0.0129310344828,0.114224137931,0.374909354605,0.710845460845,0.107458755908,0.085899573715,0.0215591821928,0.0906127162138,28.7170707823,"test",136133.333333,0.740940254652,1.3749093546,1.74094025465,10937620.6,8136232.75,1.53636239081,176681644,0.51650253614,247646.664655,97103.3353446,0.929278403074,1366588,2864959,734910,-1129934,-2710344,-1416633,-211536,-120310,754879,,,,,,,,,,,,,,,0.0041097345178,0.0498747705634,0.0174419896201,-0.0283230464255,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-05-26T00:00:00.000+09:00",241500,254000,228000,245000,7727465,0.0337552742616,0.152941176471,0.905132192846,71.908614402,205091.752647,177748.131966,27343.6206807,21755.2833125,5588.33736824,178195,141126,21798.412761,0.0854210674674,0.883891644908,-0.136389892638,,,,,"2026-05-27T06:50:15.000+09:00",-116,-277529,0,-0.0367346938776,0.530612244898,-0.161224489796,1,0.0189873417722,0.10970464135,0.374898285586,0.736037300001,0.111606615023,0.0887970747449,0.0228095402785,0.0889731133104,28.2693049132,"test",137995,0.775426645893,1.37489828559,1.77542664589,10252262.4,8396185.15,0.920354287328,184409109,0.561585870936,256947.535832,99442.4641678,0.924145072245,-644036,2020165,122552,127541,-2345341,-1290957,330550,141022,1054846,,,,,,,,,,,,,,,0.0254596563838,0.00980940979907,0.00829561787777,0.0239458644625,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-05-27T00:00:00.000+09:00",259000,259000,230000,236000,7313380,-0.0367346938776,0.268135411069,0.846635367762,68.0017678307,209846.867624,182063.085154,27783.7824705,22960.9831441,4822.79932637,183605,143582,22312.8118495,0.086431753263,0.860835411976,-0.295974916589,,,,,"2026-05-28T06:50:15.000+09:00",-7533,-484325,0,-0.00847457627119,0.28813559322,-0.141949152542,1,0.0571428571429,0.118367346939,0.285368045533,0.643660068811,0.117727891824,0.0972923014581,0.020435590366,0.0945458129218,28.1768031892,"test",139465,0.692180833901,1.28536804553,1.6921808339,9825828.8,8689067.8,0.841676019607,177095729,0.508949452552,262631.842908,104578.157092,0.831501285336,-71776,1407594,1037483,-672075,-1768743,-2140910,667171,315706,1128237,,,,,,,,,,,,,,,0.0225150388132,-0.0335943096919,-0.0592497326908,-0.00314038418561,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-05-28T00:00:00.000+09:00",236000,243000,215000,234000,8118768,-0.00847457627119,0.268980477223,0.787624140565,67.1289423627,213562.734143,185910.264031,27652.4701123,23899.2805377,3753.18957459,188760,145958,22719.0395746,0.0869221252492,0.826942868939,-0.211445955465,,,,,"2026-05-29T06:50:15.000+09:00",-592,59634,0,0.252136752137,0.271367521368,-0.161538461538,1,0,0.118644067797,0.239669421488,0.603200920813,0.118172949198,0.102133677512,0.0160392716863,0.0970899127119,28.2727653708,"test",140936.666667,0.660320238405,1.23966942149,1.6603202384,9978266.2,9033582.5,0.898731815423,168976961,0.43780351815,266806.86797,110713.13203,0.78982585193,198376,225510,801519,-953319,-952592,-2143991,712636,691753,1437946,,,,,,,,,,,,,,,-0.00527543840461,-0.0253898493553,-0.00319913786658,0.0169152730841,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-05-29T00:00:00.000+09:00",245000,293000,236500,293000,22714511,0.252136752137,0.262931034483,1.1231884058,76.6502428926,225783.851968,193842.837066,31941.0149017,25507.6274105,6433.38749115,196510,149518,25310.5367478,0.0991723823168,0.881931310291,2.47308721811,,,,,"2026-06-01T06:50:15.000+09:00",7244,34980,0,0.298634812287,-0.0853242320819,-0.319795221843,0,0.0470085470085,0.241452991453,0.49101826879,0.959630278629,0.109013702736,0.0870567488414,0.0219569538947,0.0863840844635,29.5264424173,"test",143825,1.03719798366,1.49101826879,2.03719798366,11674865.2,9721064.8,2.3366278764,191691472,0.477562550555,283164.160893,109855.839107,1.05675341499,1362076,578124,1121769,-1680129,-1586581,-2590968,464508,955870,1558968,,,,,,,,,,,,,,,0.0355344770924,-0.0267666340686,0.216602275044,0.278903386205,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-06-01T00:00:00.000+09:00",299000,380500,299000,380500,16890081,0.298634812287,0.605485232068,1.769286754,84.0356514058,249586.33628,207669.293579,41917.0427007,28789.5104686,13127.5322322,208665,154720,29752.6412658,0.112972906468,1.09239279782,1.23304764297,,,,,"2026-06-02T06:50:15.000+09:00",-447,-329913,0,-0.0144546649146,-0.352168199737,-0.471747700394,0,0.0204778156997,0.278156996587,0.823496992787,1.45928128232,0.110163055718,0.0756623139779,0.0345007417402,0.0781935381494,29.4914785408,"test",148246.666667,1.56666816567,1.82349699279,2.56666816567,12552841,10391678.75,1.62534672273,208581553,0.544744577482,322637.071579,94692.928421,1.25384696277,520852,561858,1134677,-824982,-1463791,-2661889,322577,849819,1609213,,,,,,,,,,,,,,,0.0368362994992,-0.0230461481206,0.261798512788,0.321680960407,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-06-02T00:00:00.000+09:00",400500,467500,330000,375000,32445536,-0.0144546649146,0.530612244898,1.65392781316,82.2741028029,268880.746083,220064.160722,48816.5853615,32794.9254472,16021.6599144,220350,159916,37448.8811754,0.113917939704,1.18583763384,2.93488212516,,,,,"2026-06-04T06:50:15.000+09:00",1931,-2071068,0,-0.189333333333,-0.429333333333,-0.486933333333,0,0.0525624178712,0.361366622865,0.701837985024,1.34498111509,0.130177560964,0.0874531345258,0.0427244264383,0.0998636831344,30.1297547311,"test",152545,1.4582909961,1.70183798502,2.4582909961,17496455.2,11563234.2,2.8059222393,176136017,0.310277595173,350999.661308,89700.3386916,1.09184998434,-742364,127182,355724,-196951,-1277084,-2503172,652646,1013849,1962515,,,,,,,,,,,,,,,0.00149174250544,-0.0228564898146,-0.01594640742,0.00840182489999,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-06-04T00:00:00.000+09:00",379000,379000,296500,304000,12765744,-0.189333333333,0.28813559322,1.14084507042,63.7085090345,274283.708224,226281.630298,48002.0779264,35836.355943,12165.7219834,228450,163650,40666.8182343,0.125542908358,1.14074861658,0.107368661486,,,,,"2026-06-05T06:50:15.000+09:00",2108,-1079088,0,-0.0213815789474,-0.248355263158,-0.378947368421,0,0.0106666666667,0.22,0.330706938061,0.857622975863,0.157901572126,0.117882749813,0.0400188223137,0.133772428402,28.9870588717,"test",155670,0.952848975397,1.33070693806,1.9528489754,18586928,12028041.45,1.0613318929,163370273,0.230797787116,358752.010729,98147.9892711,0.78990343118,-286707,363193,654324,-348929,-1263435,-2895224,220902,509601,1848490,,,,,,,,,,,,,,,-0.0184150638131,0.0230987398029,-0.17091826952,-0.212432073136,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-06-05T00:00:00.000+09:00",309000,353000,287500,297500,17084740,-0.0213815789474,0.271367521368,0.902173913043,62.3219873266,277855.445421,231557.065091,46298.3803299,37928.7608204,8369.61950951,235505,167448,42440.6169319,0.12569679808,1.09728964054,0.667859955924,,,,,"2026-06-08T06:50:15.000+09:00",-1190,-246047,0,-0.0991596638655,-0.233613445378,-0.356302521008,0,0.0164473684211,0.215460526316,0.263242818624,0.776670966509,0.155624807832,0.12749163301,0.0281331748219,0.142657535905,29.2568657294,"test",158763.333333,0.873858363602,1.26324281862,1.8738583636,20380122.4,12484236.25,1.36850502168,146285533,0.122055215833,364713.598398,106296.401602,0.739902764865,3592790,3956272,4848622,-3602895,-4113367,-6272715,-248206,-111023,1211086,,,,,,,,,,,,,,,-0.055422766138,-0.0450496794414,0.0340411871906,0.023668100494,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-06-08T00:00:00.000+09:00",284500,292500,250000,268000,9553958,-0.0991596638655,-0.0853242320819,0.798657718121,56.3301067494,276339.223048,234256.541751,42082.6812976,38759.5449158,3323.13638174,241455,170528,42802.0014367,0.127986418007,1.02348674224,-0.483491195276,,,,,"2026-06-09T06:50:15.000+09:00",-7459,141391,0,-0.080223880597,-0.0746268656716,-0.310447761194,0,-0.0436974789916,0.142857142857,0.109937669545,0.571589416401,0.157024930215,0.144625167596,0.0123997626184,0.159708960585,28.5712083364,"test",161283.333333,0.661672005787,1.10993766955,1.66167200579,17748011.8,12765926.75,0.748395176245,136731575,0.0972961598734,365017.995674,117892.004326,0.607414844773,6029654,4794760,6135357,-5031025,-4627980,-7376424,-1022504,-473163,978482,,,,,,,,,,,,,,,-0.082859205033,-0.0908283787558,-0.0163004588326,-0.00833128510971,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-06-09T00:00:00.000+09:00",274500,288000,228000,246500,12595057,-0.080223880597,-0.352168199737,0.59961064244,52.3776342129,271748.573348,235163.464584,36585.1087646,38324.6576856,-1739.54892102,246075,173146,44030.4299055,0.13053806785,0.9499686452,-0.0985594858438,,,,,"2026-06-10T06:50:15.000+09:00",34,-404572,0,-0.131845841785,-0.0507099391481,-0.235294117647,0,0.0242537313433,0.223880597015,0.00172711571675,0.423654026082,0.148418291134,0.155475284728,-0.00705699359439,0.178622433694,28.7639322658,"test",163431.666667,0.508275629978,1.00172711572,1.50827562998,16889007,13216225.55,0.95299954986,124136518,0.0327528270732,362956.767184,129193.232816,0.50181807655,6299660,6142001,8740614,-5382293,-5820746,-9711343,-682463,-495439,871944,,,,,,,,,,,,,,,0.0818394502706,0.0619054411394,-0.162063330868,-0.142129321736,,,0,1,-1
"066570","LG전자","KOSPI","KRW","1d","2026-06-10T00:00:00.000+09:00",240500,251000,211500,214000,8378416,-0.131845841785,-0.429333333333,0.369161868202,47.0081670747,262864.177449,233595.800541,29268.376908,36513.4015301,-7245.02462202,248960,175190,43706.8277694,0.135314907436,0.888116385695,-0.847283083906,,,,,"2026-06-11T06:50:15.000+09:00",-19436,-65693,0,0.0677570093458,0.0817757009346,-0.131308411215,1,-0.0243407707911,0.160243407708,-0.140424164524,0.221530909298,0.136768116393,0.170623371636,-0.0338552552431,0.204237512941,28.2149007271,"test",165080,0.296341167919,0.859575835476,1.29634116792,12075583,13464229.35,0.622272228302,115758102,-0.0116582275836,359512.727691,138407.272309,0.341885402875,2207425,6906061,7899034,-1885083,-5801499,-8976377,-258551,-1022220,954525,,,,,,,,,,,,,,,-0.0452159028175,-0.0167181574896,-0.0866299389675,-0.115127684295,,,0,1,-1
"066570","LG전자","KOSPI","KRW","1d","2026-06-11T00:00:00.000+09:00",211500,236500,203000,228500,8651891,0.0677570093458,-0.248355263158,0.265927977839,49.4957772623,257577.380918,233218.333834,24359.0470842,34082.5306409,-9723.4835567,251360,177556,42977.768643,0.132420459505,0.847501643783,-0.721675626508,,,,,"2026-06-12T06:50:15.000+09:00",9966,-15564,0,-0.00218818380744,0.00437636761488,-0.216192560175,1,-0.0116822429907,0.156542056075,-0.0909452577976,0.286917930118,0.106604144789,0.14915768333,-0.0425535385414,0.188086514849,28.312579957,"test",167001.666667,0.368249817866,0.909054742202,1.36824981787,11252812.4,12939613.8,0.668635952643,124409993,-0.0526742614219,357874.006591,144845.993409,0.392690169435,1636726,6718193,9142812,-1409812,-5688863,-9940415,-117459,-811524,658761,,,,,,,,,,,,,,,0.0042854444936,0.0476025345985,0.0634715648522,0.0201544747473,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-06-12T00:00:00.000+09:00",235000,247500,221500,228000,7173690,-0.00218818380744,-0.233613445378,0.186264308012,49.409643822,253027.014623,232831.790587,20195.2240361,31305.0693199,-11109.8452839,253150,179944,41765.0708828,0.132094346607,0.818815445554,-0.915007297266,,,,,"2026-06-15T06:50:15.000+09:00",18796,-41672,0,0.0877192982456,-0.0701754385965,-0.198684210526,0,0.0284463894967,0.113785557987,-0.0993482125222,0.26706086338,0.0885755440178,0.137302935614,-0.0487273915959,0.183180135451,28.1230316325,"test",168881.666667,0.350057732732,0.900651787478,1.35005773273,9270602.4,12724952.3,0.563749853899,117236303,-0.126807162963,356791.565021,149508.434979,0.378668370191,499782,3048993,9190562,-334806,-2552657,-9927169,-169858,-417091,620799,,,,,,,,,,,,,,,0.0463256460951,0.03221891206,-0.0485138299025,-0.0344070958675,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-06-15T00:00:00.000+09:00",234000,262000,231000,248000,6665882,0.0877192982456,-0.0746268656716,0.114606741573,52.9375940206,252253.627758,233955.361655,18298.2661033,28703.7086766,-10405.4425733,254425,182808,41210.4229626,0.12921311234,0.807509644391,-0.933814065953,,,,,"2026-06-16T06:50:15.000+09:00",15417,-40962,0,-0.0564516129032,-0.054435483871,-0.249193548387,0,0.0263157894737,0.135964912281,-0.0252530215191,0.356614590171,0.0737833310618,0.115740760793,-0.0419574297309,0.166171060333,28.1336968611,"test",171098.333333,0.449458888164,0.974746978481,1.44945888816,8692987.2,12463100.15,0.534849429096,123902185,-0.150481599877,357150.320637,151699.679363,0.468727281842,780588,1656995,10220497,-744947,-1515421,-10812842,-7698,-7414,432103,,,,,,,,,,,,,,,0.051991599804,0.00483941499441,0.0357276984416,0.0828798832512,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-06-16T00:00:00.000+09:00",251000,255000,232000,234000,4039059,-0.0564516129032,-0.0507099391481,-0.0188679245283,50.2936596494,249445.377334,233958.668199,15486.7091349,26060.3087683,-10573.5996333,254200,185236,39909.6784653,0.129328922848,0.809468517862,-1.22001530878,,,,,"2026-06-17T06:50:15.000+09:00",249,-185621,0,-0.0106837606838,-0.168376068376,-0.194444444444,0,0.0120967741935,0.0927419354839,-0.0794649881983,0.263253363277,0.0661825176707,0.11136884089,-0.0451863232194,0.170554181476,27.5745986964,"test",172991.666667,0.352666313406,0.920535011802,1.35266631341,6981787.6,11840314.05,0.341127691626,119863126,-0.245108300147,357083.44862,151316.55138,0.40183066241,-3485,415048,9983866,-250863,-557433,-10552314,270098,141037,375107,,,,,,,,,,,,,,,0.0211350833959,-0.0148448304208,-0.0775866962992,-0.0416067824824,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-06-17T00:00:00.000+09:00",232500,239500,224000,231500,3219384,-0.0106837606838,0.0817757009346,0.0894117647059,49.8152003397,246684.550052,233776.544628,12908.0054231,23429.8480992,-10521.8426761,255150,187706,38166.1300035,0.126672453922,0.796938545444,-1.23392124089,,,,,"2026-06-18T06:50:15.000+09:00",-1433,19862,0,-0.00863930885529,-0.112311015119,-0.162850971922,0,-0.00641025641026,0.0662393162393,-0.0926905741721,0.233311668247,0.055758122778,0.101208847081,-0.0454507243029,0.164864492456,27.3370357474,"test",174930,0.323386497456,0.907309425828,1.32338649746,5949981.2,11443570.45,0.281326882555,116643742,-0.218936533921,356819.434935,153480.565065,0.383691691534,-140656,700912,9754320,-217689,-885263,-10309187,330116,171576,304227,,,,,,,,,,,,,,,0.0157724657942,0.0130364785801,-0.026456226478,-0.0237202392639,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-06-18T00:00:00.000+09:00",234500,243500,226000,229500,3738684,-0.00863930885529,0.00437636761488,0.233207952714,49.4102299072,244040.773121,233459.763545,10581.0095757,20860.0803945,-10279.0708188,257320,190130,36689.9778604,0.122916503276,0.75739633978,-1.08098095909,,,,,"2026-06-19T06:50:15.000+09:00",16,35910,0,-0.0762527233115,-0.117647058824,-0.223965141612,0,0.0129589632829,0.0755939524838,-0.108114410073,0.207068847631,0.0461046168875,0.0908935964903,-0.0447889796028,0.159869184577,27.4779025443,"test",176800,0.298076923077,0.891885589927,1.29807692308,4967339.8,11158227.25,0.335060750802,112905058,-0.198962828078,354766.613076,159873.386924,0.357255172233,325520,345789,8834769,-438610,-544219,-9265260,88858,198903,212686,,,,,,,,,,,,,,,0.0225174408635,-0.0300689949223,-0.0311567497188,0.021429686067,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-06-19T00:00:00.000+09:00",233000,233500,205500,212000,5751412,-0.0762527233115,-0.0701754385965,0.14967462039,45.8945051852,239111.42341,231870.15143,7241.27197927,18136.3187115,-10895.0467322,258700,192142,36069.2651561,0.124505191093,0.726691559023,-0.770081288081,,,,,"2026-06-22T06:50:15.000+09:00",6513,-36667,0,0.106132075472,-0.0745283018868,-0.2,0,0.0152505446623,0.122004357298,-0.180517974488,0.103350646917,0.0341569432985,0.0855486731673,-0.0513917298689,0.170138043189,27.8292975015,"test",178540,0.187408983981,0.819482025512,1.18740898398,4682884.2,11077968.8,0.519175681376,107153646,-0.193159417456,352697.55316,164702.44684,0.251589278496,441531,356797,7587572,-267564,-490191,-8108807,-130393,180502,344141,,,,,,,,,,,,,,,-0.00125995163198,-0.0343080934731,-0.0749927716796,-0.0419446298385,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-06-22T00:00:00.000+09:00",216500,241500,216500,234500,8482364,0.106132075472,-0.054435483871,0.010775862069,50.7469465966,238401.973654,232064.955028,6337.01862619,15776.4586944,-9439.44006823,258825,194712,35600.0319306,0.113538769278,0.725291194701,-0.334548670328,,,,,"2026-06-23T06:50:15.000+09:00",-1163,-236472,0,-0.170149253731,-0.150106609808,-0.254584221748,0,0.0212264150943,0.117924528302,-0.0939824205544,0.204342824274,0.0270235335872,0.0672770093579,-0.0402534757707,0.151812502902,28.3187106094,"test",180548.333333,0.298821183617,0.906017579446,1.29882118362,5046180.6,10790511.2,0.786094731082,115636010,-0.224945005386,352686.746734,164963.253266,0.370421120178,484030,404354,7434233,-235533,-375849,-8105831,-167347,11927,487220,,,,,,,,,,,,,,,0.00686335808546,0.00187256230667,0.0992687173862,0.104259513165,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-06-23T00:00:00.000+09:00",236500,236500,191300,194600,5003367,-0.170149253731,-0.168376068376,-0.178902953586,43.326243958,231663.208477,229289.773174,2373.43530254,13095.854016,-10722.4187135,256705,196248,36285.7439356,0.119791005511,0.760246000573,-0.773280357042,,,,,"2026-06-24T06:50:15.000+09:00",-1628,-224968,0,0.0560123329908,0.032887975334,-0.0616649537513,1,0.00852878464819,0.192750533049,-0.241931399856,-0.0083975378093,0.0121964815135,0.0672962693527,-0.0550997878392,0.186463226802,27.6043230925,"test",181865,0.0700244686993,0.758068600144,1.0700244687,5239042.2,10415669.45,0.48036921909,110632643,-0.317065558374,354284.474789,159125.525211,0.181772216265,14604,363878,7482785,191006,-102350,-7944320,-134725,-205920,289497,,,,,,,,,,,,,,,-0.0999182625582,-0.0793886823627,-0.0702309911731,-0.0907605713687,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-06-24T00:00:00.000+09:00",196000,209500,191000,205500,3395591,0.0560123329908,-0.112311015119,-0.161224489796,45.6638032481,227638.09948,227527.567754,110.531726424,10498.7895581,-10388.2578317,254730,198024,35015.3336545,0.120229795718,0.785268329348,-0.952268744526,,,,,"2026-06-25T06:50:15.000+09:00",-8499,91389,0,-0.014598540146,-0.0637469586375,-0.0851581508516,0,0.00719424460432,0.0950668036999,-0.193263455423,0.0377529996364,0.000537867281869,0.0510890002828,-0.050551133001,0.170390918027,27.2711896963,"test",183426.666667,0.120338736643,0.806736544577,1.12033873664,5274283.6,10199075.75,0.332931246246,114028234,-0.345035553834,354745.700767,154714.299233,0.253888641372,-19693,477760,8211915,-135818,-408320,-8372166,107606,-42008,121197,,,,,,,,,,,,,,,0.0325676756251,0.019954684135,0.0234446573657,0.0360576488558,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-06-25T00:00:00.000+09:00",210500,214000,200500,202500,2597715,-0.014598540146,-0.117647058824,-0.141949152542,45.1122912507,223770.69956,225673.673846,-1902.97428593,8018.43678931,-9921.41107524,253055,199698,33478.5241077,0.120005509076,0.808599454206,-1.00736855202,,,,,"2026-06-26T06:50:15.000+09:00",-5950,60147,0,-0.0311111111111,-0.0676543209877,-0.161975308642,0,0.0243309002433,0.0656934306569,-0.199778704234,0.0140311870925,-0.00939740388114,0.0395972187126,-0.0489946225938,0.165326044976,26.988637936,"test",184965,0.0948017192442,0.800221295766,1.09480171924,5046089.8,9963292.5,0.260728569396,111430519,-0.329535693146,355365.067442,150744.932558,0.252932427551,401768,480602,7907777,-394818,-332057,-7828574,-7910,-84841,-187861,,,,,,,,,,,,,,,0.0542177919542,-0.0236443017233,-0.0688163321002,0.0090457615773,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-06-26T00:00:00.000+09:00",203000,203000,183800,196200,3469700,-0.0311111111111,-0.0745283018868,-0.161538461538,43.9128513287,219529.053474,223490.438746,-3961.38527241,5622.47237697,-9583.85764937,251165,201322,32458.6295286,0.120179437719,0.836177356929,-0.841615131154,,,,,"2026-06-29T06:50:15.000+09:00",-8419,266463,0,0.0158002038736,-0.0239551478084,-0.119266055046,0,0.00246913580247,0.0948148148148,-0.218840204646,-0.025441829507,-0.0201905467503,0.0286568418806,-0.0488473886309,0.165436440003,27.246468519,"test",186425,0.0524339546735,0.781159795354,1.05243395467,4589747.4,9730839.1,0.356567400236,107960819,-0.313519427117,356174.242927,146155.757073,0.238284942981,359851,282198,7644260,-411513,-246299,-7402514,25335,-50192,-397804,,,,,,,,,,,,,,,-0.0581268266464,-0.041044818148,0.0270157155353,0.00993370703692,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-06-29T00:00:00.000+09:00",197000,199400,186100,199300,2808415,0.0158002038736,-0.150106609808,-0.319795221843,44.6921009564,216416.891401,221698.554395,-5281.66299375,3441.64530282,-8723.30829657,246480,202890,31090.1559908,0.105319965834,0.855932330166,-0.852653142031,,,,,"2026-06-30T06:50:15.000+09:00",8232,14748,0,0.00852985449072,-0.0727546412444,-0.224284997491,0,0.00407747196738,0.0677879714577,-0.191415124959,-0.0176943171176,-0.0265010687092,0.0172686668481,-0.0437697355573,0.155996768644,27.0506973314,"test",188000,0.0601063829787,0.808584875041,1.06010638298,3454957.6,8735534.3,0.321493214216,110769234,-0.463178525897,351965.10037,140994.89963,0.276366520795,317010,310740,7166849,-93967,-266754,-6786004,-170439,-45100,-513750,,,,,,,,,,,,,,,-0.00196880115941,0.0812807592469,0.017769005033,-0.0654805553733,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-06-30T00:00:00.000+09:00",199500,214500,199300,201000,3214504,0.00852985449072,0.032887975334,-0.471747700394,45.1422158811,214045.061955,220165.328143,-6120.26618861,1529.26300454,-7649.52919314,237505,204460,29955.1448486,0.0776424087633,0.73538487131,-0.71279988174,,,,,"2026-07-01T06:50:15.000+09:00",1699,-109687,0,-0.0427860696517,-0.0621890547264,-0.251741293532,0,0.00100351229303,0.0762669342699,-0.153702027326,-0.0169226254524,-0.0304490855155,0.00760827365441,-0.0380573591699,0.149030571386,27.194243814,"test",189473.333333,0.0608352978431,0.846297972674,1.06083529784,3097185,8051755.45,0.399230207619,113983738,-0.587435967147,324833.79193,150176.20807,0.290991039764,-365468,100530,7021457,408479,-114584,-6595113,-38648,11236,-549086,,,,,,,,,,,,,,,0.00974787513476,-0.00476878455739,-0.00121802064404,0.0132986390481,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-07-01T00:00:00.000+09:00",204500,206500,190200,192400,2630322,-0.0427860696517,-0.0637469586375,-0.486933333333,43.2256996714,210715.052423,218108.63717,-7393.58474653,-255.306545677,-7138.27820085,228375,205784,28979.7773595,0.0776366787356,0.548224450065,-0.996854546018,,,,,"2026-07-02T06:50:15.000+09:00",-3504,-63438,0,-0.018711018711,-0.0337837837838,-0.227650727651,0,0.0174129353234,0.0810945273632,-0.157525998905,-0.0650390700929,-0.0384281951483,-0.00132695709812,-0.0371012380502,0.150622543448,26.9499486473,"test",190880,0.00796311818944,0.842474001095,1.00796311819,2944131.2,6560994.75,0.400902927106,111353416,-0.493694961423,290975.379392,165774.620608,0.212661485845,-251619,50272,8135005,327782,217301,-6877781,-31758,-189556,-1082208,,,,,,,,,,,,,,,-0.0204176733739,0.0143749044948,-0.0223683962779,-0.0571609741465,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-07-02T00:00:00.000+09:00",190000,198600,182100,188800,3586629,-0.018711018711,-0.0676543209877,-0.378947368421,42.4139409125,207343.505897,215937.627009,-8594.12111247,-1923.06945904,-6671.05165343,222615,207068,28088.3646909,0.0684514001967,0.48841773814,-0.675790015631,,,,,"2026-07-03T06:50:15.000+09:00",14751,299076,0,0.0143008474576,-0.0513771186441,-0.159427966102,0,-0.012474012474,0.0857588357588,-0.151899018485,-0.088222226515,-0.0455197092821,-0.0101857492534,-0.0353339600288,0.148773118066,27.2411668548,"test",192221.666667,-0.0178006294816,0.848100981515,0.982199370518,3141914,6102039,0.587775496027,107766787,-0.455613984113,276979.557388,168250.442612,0.188997743892,-137228,-228256,7316328,162028,290092,-6275047,-36047,-73237,-770699,,,,,,,,,,,,,,,-0.078921792372,-0.067391187389,0.060210773661,0.048680168678,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-07-03T00:00:00.000+09:00",188600,191900,177400,191500,2558835,0.0143008474576,-0.0239551478084,-0.356302521008,43.2743605205,204906.043451,214127.432416,-9221.38896484,-3382.7333602,-5838.65560464,217315,208404,27117.767213,0.0688847551127,0.402763169958,-1.00070332665,,,,,"2026-07-06T06:50:15.000+09:00",8225,101685,0,-0.0349869451697,-0.045953002611,-0.186945169713,0,-0.0010593220339,0.0768008474576,-0.118790695534,-0.0811116869158,-0.0481534671793,-0.0176644039697,-0.0304890632096,0.141607139493,26.9177057224,"test",193556.666667,-0.0106256565691,0.881209304466,0.989374343431,2959741,5375743.75,0.475996460955,110325622,-0.334464519444,261078.23914,173551.76086,0.205060679837,336461,77140,3765128,-217883,79046,-3210101,-123543,-137642,-424423,,,,,,,,,,,,,,,0.0575633916442,0.00194988000738,-0.0432625441866,0.0123509674502,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-07-06T00:00:00.000+09:00",193800,196400,181400,184800,1820473,-0.0349869451697,-0.0727546412444,-0.310447761194,41.6128020717,201812.805997,211955.030015,-10142.2240177,-4734.63149169,-5407.59252597,213155,209552,26252.2124121,0.0665463456902,0.368645448158,-1.15443772373,,,,,"2026-07-07T06:50:15.000+09:00",-5242,1308,0,0.0200216450216,0.00757575757576,-0.100649350649,1,0.0120104438642,0.0783289817232,-0.133025263306,-0.118118653127,-0.0548821645977,-0.0256203002797,-0.029261864318,0.142057426472,26.5416363536,"test",194870,-0.0516754759583,0.866974736694,0.948324524042,2762152.6,4989069.5,0.364892291037,108505149,-0.282882669804,252444.310251,173865.689749,0.139151211629,-159150,-425888,1946201,71257,382525,-1775499,69357,50240,9653,,,,,,,,,,,,,,,-0.00457572258337,-0.0245736460888,-0.0304112225863,-0.0104132990809,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-07-07T00:00:00.000+09:00",186600,194300,175000,188500,3279837,0.0200216450216,-0.0621890547264,-0.235294117647,42.9162951253,199764.681997,210217.620384,-10452.9383865,-5878.29287065,-4574.64551584,210255,210642,25755.6258112,0.065292626281,0.357084409988,-0.581670166546,,,,,"2026-07-08T06:50:15.000+09:00",6124,73464,0,-0.0137931034483,0,-0.0668435013263,0,0.00974025974026,0.104437229437,-0.103469596442,-0.105116738352,-0.0554532540397,-0.0311845775631,-0.0242686764766,0.136634619688,27.1501575699,"test",196048.333333,-0.03850241012,0.896530403558,0.96149758988,2775219.2,4523308.5,0.725096906391,111784986,-0.136532053916,247794.391311,172715.608689,0.210237709773,-452664,-315452,564004,362445,244058,-530309,113540,78951,25304,,,,,,,,,,,,,,,-0.0490627014419,-0.0186997532671,0.0690843464635,0.0387213982888,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-07-08T00:00:00.000+09:00",187600,206000,180800,185900,5864364,-0.0137931034483,-0.0337837837838,-0.131308411215,42.2032883025,197631.653998,208416.31517,-10784.6611725,-6859.56653101,-3925.09464146,208850,211788,25715.9382533,0.0591586682939,0.37299933646,0.742622104814,,,,,"2026-07-09T06:50:15.000+09:00",2761,69167,0,-0.0365788058096,0.0424959655729,-0.0580957504034,1,-0.00477453580902,0.133687002653,-0.109887479052,-0.12223544299,-0.0580132392279,-0.0368992282464,-0.0211140109815,0.138332104644,27.717368768,"test",197201.666667,-0.0573101985277,0.890112520948,0.942689801472,3422027.6,4397605.9,1.3335355949,105920622,-0.111850404785,247800.45571,169899.54429,0.205394974439,-508716,-179957,1048987,430585,181849,-894433,98573,-7311,-67299,,,,,,,,,,,,,,,-0.0534879073601,-0.0556163757323,0.0396948039118,0.0418232722841,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-07-09T00:00:00.000+09:00",192500,197200,175200,179100,4036864,-0.0365788058096,-0.0513771186441,-0.216192560175,40.3167018663,194780.630306,206244.736269,-11464.1059629,-7780.4744174,-3683.63154554,206380,212814,25450.5140923,0.0570577554709,0.386727595078,-0.0756916220746,,,,,"2026-07-10T06:50:15.000+09:00",20468,-385798,0,0.0201005025126,-0.00558347292016,0.037409268565,0,0.0355029585799,0.118343195266,-0.1321833511,-0.158420028758,-0.0640095251979,-0.0434420682155,-0.0205674569824,0.142102256239,27.3066782989,"test",198206.666667,-0.096397699371,0.8678166489,0.903602300629,3512074.6,4166854.55,0.968803674705,101883758,-0.270302631514,246286.420536,166473.579464,0.158200364333,-240861,-529521,68614,163926,384423,-201761,93553,179840,220665,,,,,,,,,,,,,,,0.00622620498179,0.0114649681529,-0.0428050107914,-0.0480437739624,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-07-10T00:00:00.000+09:00",180000,186300,178100,182700,2383441,0.0201005025126,-0.045953002611,-0.198684210526,41.8000107338,192922.071797,204500.68173,-11578.6099331,-8540.10152054,-3038.50841257,204115,213850,24218.3345143,0.0574241585882,0.390790907632,-0.957676520451,,,,,"2026-07-13T06:50:15.000+09:00",2318,330966,0,0.0191570881226,-0.071702244116,0.03995621237,0,0.00502512562814,0.0457844779453,-0.104916346177,-0.145662847791,-0.0633749859502,-0.0467438506871,-0.0166311352631,0.132557933849,26.7996565422,"test",199335,-0.0834524794943,0.895083653823,0.916547520506,3476995.8,3927342.1,0.606883978862,104267199,-0.165112990793,243998.143056,164231.856944,0.231528180087,-410759,-1062672,-346537,169261,631202,-26242,236306,438800,431468,,,,,,,,,,,,,,,0.0252375577866,0.0546977329975,-0.00513705527408,-0.0345972304849,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-07-13T00:00:00.000+09:00",185000,208500,183800,186200,5059298,0.0191570881226,0.00757575757576,-0.249193548387,43.2760419178,191887.906905,203145.075676,-11257.1687709,-9083.51497061,-2173.65380028,201025,214814,24331.3106204,0.053437740493,0.349135671668,0.802573261582,,,,,"2026-07-14T06:50:15.000+09:00",2258,42224,0,0.0123523093448,-0.0612244897959,-0.0204081632653,0,0.0125889436234,0.135194307608,-0.0737470463873,-0.133203608703,-0.0604574047846,-0.0487836464587,-0.0116737583259,0.130672989369,27.5713149403,"test",200423.333333,-0.0709664543383,0.926252953613,0.929033545662,4124760.8,3847012.9,1.31512374185,109326497,-0.189441631454,236117.499199,165932.500801,0.288772524919,24362,3555,292761,-418220,-307628,-567706,383637,306969,324036,,,,,,,,,,,,,,,-0.0894884121595,-0.0454605161028,0.108645500282,0.0646176042254,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-07-14T00:00:00.000+09:00",185600,188600,175800,188500,3149281,0.0123523093448,0,-0.194444444444,44.2761755204,191366.690458,202060.255256,-10693.5647974,-9405.52493597,-1288.03986144,198750,215836,23507.6455761,0.0527225233825,0.322120422193,-0.430537155602,,,,,"2026-07-15T06:50:15.000+09:00",14016,31156,0,0.0281167108753,-0.031299734748,0.0928381962865,0,-0.00322234156821,0.0687432867884,-0.051572327044,-0.126651717044,-0.0567297867237,-0.0498966840105,-0.00683310271321,0.124708995099,27.1095380167,"test",201523.333333,-0.0646244438196,0.948427672956,0.93537555618,4098649.6,3802524,0.828208053388,112475778,-0.0971374276665,230760.716955,166739.283045,0.339897369149,-210192,-287049,-138093,-121811,-99833,-72709,319927,386227,270494,,,,,,,,,,,,,,,0.00733076438277,-0.0192403923139,0.00502154496202,0.0315927016586,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-07-15T00:00:00.000+09:00",190700,197900,189700,193800,2694135,0.0281167108753,0.0424959655729,-0.162850971922,46.6121425086,191741.045772,201448.384496,-9707.33872363,-9465.8876935,-241.451030128,196865,216886,22499.9566064,0.0533458808775,0.28750147964,-0.706524813703,,,,,"2026-07-16T06:50:15.000+09:00",-4074,105234,0,-0.0810113519092,-0.0299277605779,0.062951496388,0,0.0116710875332,0.0435013262599,-0.0155690447769,-0.106443016147,-0.0500894670982,-0.0488435897498,-0.00124587734844,0.116098847298,26.9811697245,"test",202650,-0.0436713545522,0.984430955223,0.956328645448,3464603.8,3776261.55,0.713439724534,115169913,-0.0195143924816,225164.489395,168565.510605,0.445847079478,67503,-486453,-138378,-229226,-28609,-37779,185895,526122,287247,,,,,,,,,,,,,,,0.0623582617624,0.0579734176892,-0.034241550887,-0.0298567068139,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-07-16T00:00:00.000+09:00",192500,193300,177500,178100,2255143,-0.0810113519092,-0.00558347292016,-0.223965141612,41.1139107683,189642.423346,199718.874533,-10076.4511875,-9588.0003923,-488.450795192,194295,217608,22057.1025631,0.0557124330913,0.258748643082,-0.923292264205,,,,,"2026-07-20T06:50:15.000+09:00",-6766,-281600,0,-0.0477259966311,-0.0471645143178,0.20718697361,0,-0.00670794633643,0.0815273477812,-0.0833526338815,-0.181555825153,-0.0565774912268,-0.0538349264026,-0.00274256482421,0.12384672972,26.7188244128,"test",203541.666667,-0.124994882293,0.916647366119,0.875005117707,3108259.6,3702084.5,0.609154923395,112914770,0.00013116934527,219431.783804,169158.216196,0.177862527553,-696334,-451918,-729093,416230,-55324,287134,297345,510761,532523,,,,,,,,,,,,,,,-0.0636715945423,-0.0453202801924,-0.0173397573669,-0.0356910717168,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-07-20T00:00:00.000+09:00",176300,176300,166700,169600,2071177,-0.0477259966311,-0.071702244116,-0.2,38.4682716355,186558.9736,197487.84679,-10928.8731898,-9856.1749518,-1072.698238,192175,217872,21295.8809514,0.0543719332658,0.270016811878,-0.94483259087,,,,,"2026-07-21T06:50:15.000+09:00",4979,29961,0,0.0306603773585,0.0188679245283,0.193985849057,1,-0.0101066816395,0.0539023020775,-0.117471055028,-0.22156128369,-0.064439110789,-0.0581142391026,-0.00632487168635,0.125565335798,26.584825605,"test",204290,-0.169807626413,0.882528944972,0.830192373587,3045806.8,3518072.75,0.588724892059,110843593,0.0524427330276,218120.240411,166229.759589,0.0649491073868,-533970,-410260,-1113594,269400,306,464255,287952,437873,688839,,,,,,,,,,,,,,,-0.0446192417089,-0.0532935946656,-0.00310675492217,0.00556759803448,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-07-21T00:00:00.000+09:00",167600,174900,162700,174800,1826638,0.0306603773585,-0.0612244897959,-0.254584221748,40.9707934048,184749.900739,195807.265547,-11057.3648077,-10096.412923,-960.95188471,189190,218388,20646.1751692,0.0485161901909,0.194815306637,-1.26959317556,,,,,"2026-07-22T06:50:15.000+09:00",9206,214689,0,0.0446224256293,-0.115560640732,0.175629290618,0,-0.0117924528302,0.0719339622642,-0.0760611025953,-0.199589721047,-0.0632572357419,-0.0577597993306,-0.00549743641138,0.118113130258,26.4893854189,"test",205080,-0.147649697679,0.923938897405,0.852350302321,2399274.8,3185286.45,0.573461140363,112670231,-0.046554353063,207618.553931,170761.446069,0.109573272715,-34622,-545437,-657030,-156533,233078,41221,191066,333551,645660,,,,,,,,,,,,,,,0.0355540823201,0.00493570247052,-0.00489370496161,0.025724674888,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-07-22T00:00:00.000+09:00",176100,194300,176000,182600,3043868,0.0446224256293,-0.031299734748,-0.0616649537513,44.6098376062,184419.146779,194828.94958,-10409.8028011,-10159.0908986,-250.711902497,188590,218958,20564.3055142,0.0343015942241,0.195835227614,-0.0440797599305,,,,,"2026-07-23T06:50:15.000+09:00",134,334462,0,0.0295728368018,-0.176341730559,0.106243154436,0,0.00743707093821,0.104691075515,-0.0317620234371,-0.166050110067,-0.0570087776621,-0.0556357661479,-0.00137301151422,0.112619416836,27.0436928802,"test",205890,-0.113118655593,0.968237976563,0.886881344407,2378192.2,3087311.5,0.985928371659,115714099,0.0822958098009,207056.282788,170123.717212,0.337812512978,86973,-154753,-656724,-157501,-91014,-61373,87859,278693,755107,,,,,,,,,,,,,,,0.00737260945917,-0.00298669923275,0.0372498161701,0.047609124862,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-07-23T00:00:00.000+09:00",183700,188900,178300,188000,2030195,0.0295728368018,-0.0299277605779,-0.0851581508516,47.0438384458,184970.047275,194323.101463,-9353.05418852,-9997.88355659,644.829368069,187715,219592,19852.5694061,0.0324789952675,0.178544257252,-0.980160794304,,,,,"2026-07-24T06:50:15.000+09:00",-885,4562,0,-0.0973404255319,-0.209574468085,0.0292553191489,0,0.00602409638554,0.0580503833516,0.00151825906294,-0.143866807534,-0.0497502882368,-0.053180231684,0.00342994344717,0.105598773437,26.6678396473,"test",206880,-0.0912606341841,1.00151825906,0.908739365816,2245404.2,3019041.7,0.672463384656,117744294,0.0615437011022,204472.717625,170957.282375,0.508503544647,76136,-401627,-1017765,-129574,99958,470499,59483,311461,640716,,,,,,,,,,,,,,,0.0440134163026,0.0521775020304,-0.0144405795008,-0.0226046652286,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-07-24T00:00:00.000+09:00",185600,185600,168100,169700,2072294,-0.0973404255319,-0.0471645143178,-0.161975308642,40.5420116931,182620.809232,192499.168021,-9878.35878905,-9973.97860308,95.6198140318,186075,219376,19855.9573056,0.0383219794908,0.183432402125,-0.896990318255,,,,,"2026-07-27T06:50:15.000+09:00",-13742,-259907,0,0.0182675309369,-0.0648202710666,0.164997053624,0,-0.0127659574468,0.093085106383,-0.0880021496708,-0.226442272628,-0.0582107176726,-0.0587741815149,0.000563463842261,0.11700623044,26.5859542154,"test",207578.333333,-0.182477297727,0.911997850329,0.817522702273,2208834.4,2992770.65,0.692433280846,115672000,0.0708621123373,203141.092113,169008.907887,0.0202475208782,-821565,-670668,-1880363,676980,493828,1113019,149307,185513,802877,,,,,,,,,,,,,,,-0.0572462022097,-0.053221642962,-0.0400942233222,-0.0441187825699,,,0,1,-1
"066570","LG전자","KOSPI","KRW","1d","2026-07-27T00:00:00.000+09:00",171000,176500,169500,172800,1454528,0.0182675309369,0.0188679245283,-0.119266055046,42.0042695167,181109.915504,191039.97039,-9930.05488588,-9965.19385964,35.1389737569,184905,218988,18937.674641,0.0383467268831,0.187506580288,-1.34055597716,,,,,"2026-07-28T06:50:15.000+09:00",2303,-41474,0,-0.105324074074,-0.0989583333333,0.171875,0,0.00766057748969,0.041249263406,-0.0654660501339,-0.210915666612,-0.0574655954044,-0.057668945947,0.000203350542574,0.109593024543,26.2500821427,"test",208276.666667,-0.170334330938,0.934533949866,0.829665669062,2085504.6,2892012.05,0.502946728732,117126528,0.158465954525,202240.452114,167569.547886,0.150859985643,-687789,-308572,-1704364,587013,226599,937153,88484,79225,818256,,,,,,,,,,,,,,,0.00973452385579,0.0222394482906,0.00853300708116,-0.00397191735366,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-07-28T00:00:00.000+09:00",171000,171000,154100,154600,1642998,-0.105324074074,-0.115560640732,-0.224284997491,36.3518471804,177031.466965,188340.713324,-11309.2463591,-10234.0043595,-1075.24199954,182670,217630,18920.6978809,0.0436862016296,0.225121036967,-1.07624414066,,,,,"2026-07-29T06:50:16.000+09:00",12055,-9005,0,-0.0271668822768,0.0750323415265,0.287839586028,1,-0.0104166666667,0.0978009259259,-0.153665079104,-0.289619997243,-0.0731516582087,-0.06619666468,-0.00695499352871,0.122384850458,26.2606295949,"test",208553.333333,-0.258702809833,0.846334920896,0.741297190167,2048776.6,2833741.2,0.579798183405,115483530,0.0831814846042,203231.429911,162108.570089,-0.182588713942,135233,-231772,-1199542,46516,303007,610982,-192150,-71755,619005,,,,,,,,,,,,,,,-0.108365466455,-0.0771513741077,0.00304139238043,-0.0281726999664,,,0,1,-1
"066570","LG전자","KOSPI","KRW","1d","2026-07-29T00:00:00.000+09:00",155000,162400,141900,150400,2587437,-0.0271668822768,-0.176341730559,-0.251741293532,35.1754776774,172934.318201,185530.290115,-12595.9719137,-10706.3978704,-1889.57404337,180140,215868,19033.5051751,0.0435551975396,0.257577822613,-0.194695561626,,,,,"2026-07-30T06:50:15.000+09:00",12683,269557,0,-0.0119680851064,0.16954787234,0.32579787234,1,0.0025873221216,0.132600258732,-0.165093815921,-0.303277929105,-0.0837498132562,-0.071186156053,-0.0125636572032,0.126552561005,26.6872320589,"test",208770,-0.279589979403,0.834906184079,0.720410020597,1957490.4,2802387.85,0.923297251663,112896093,-0.0194056829072,203340.034483,156939.965517,-0.140947323206,587210,-170431,-927685,-401539,249790,303001,-190104,-92450,651421,,,,,,,,,,,,,,,-0.0598340543789,-0.0611603031806,0.0326671721021,0.0339934209037,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-07-30T00:00:00.000+09:00",146300,154400,144200,148600,1940089,-0.0119680851064,-0.209574468085,-0.227650727651,34.6578390796,169190.57694,182794.713069,-13604.1361299,-11285.9455223,-2318.19060763,177950,214590,18402.5405197,0.0430307473673,0.294788434547,-0.739390079539,,,,,"2026-07-31T06:50:16.000+09:00",-4887,121800,0,0.0679676985195,0.178331090175,0.341857335128,1,-0.0272606382979,0.0678191489362,-0.164933970216,-0.307516659677,-0.0915486953561,-0.0759484893827,-0.0156002059733,0.123839438222,26.3872578175,"test",208891.666667,-0.288626481031,0.835066029784,0.711373518969,1939469.2,2767876.2,0.700930554625,110956004,-0.00717900605526,204178.800964,151721.199036,-0.0594994609262,509943,125235,-942802,-300942,55231,308429,-206766,-187024,643248,,,,,,,,,,,,,,,-0.0123039108355,-0.0270115289431,0.00033582572911,0.0150434438367,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-07-31T00:00:00.000+09:00",153900,162400,151900,158700,3368642,0.0679676985195,-0.0648202710666,-0.159427966102,39.9938415815,167576.642026,181009.919509,-13433.277483,-11715.4119144,-1717.86556857,176445,214042,18073.7876255,0.0463598971354,0.306140477752,0.549777051901,,,,,"2026-08-03T06:50:15.000+09:00",-25935,-87696,0,-0.0189035916824,0.170762444865,0.354757403907,1,0.035666218035,0.0706594885599,-0.100569582589,-0.258556731856,-0.0846457308317,-0.0738211210738,-0.0108246097578,0.113886500476,27.0047911603,"test",209170,-0.241286991442,0.899430417411,0.758713008558,2198738.8,2756976.85,1.22186082194,114324646,0.118932065026,203453.478298,149436.521702,0.171492044019,-389996,199797,-1452310,296065,-77908,745019,107275,-113787,762327,,,,,,,,,,,,,,,0.179114910719,0.116287726046,-0.111147212199,-0.0483200275266,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-08-03T00:00:00.000+09:00",162800,162800,154100,155700,1339134,-0.0189035916824,-0.0989583333333,-0.186945169713,38.9757163464,165749.466329,179135.110656,-13385.6443268,-12049.4583969,-1336.18592987,174655,213468,17404.2313665,0.0461421337888,0.315142106497,-1.17537785843,,,,,"2026-08-04T06:50:16.000+09:00",-2620,14714,0,0.0674373795761,0.220295439949,0.300578034682,1,0.0258349086326,0.054820415879,-0.10852824139,-0.270616673225,-0.0859707406985,-0.0773889428188,-0.00858179787972,0.111780548276,26.0632200522,"test",209158.333333,-0.255587872027,0.89147175861,0.744412127973,2175660,2695991.8,0.496712935106,112985512,0.049330454195,202175.572305,147134.427695,0.155621260527,-503619,13739,-1767765,455233,118010,976117,59819,-121115,834783,,,,,,,,,,,,,,,-0.0512474508942,0.0244387017895,0.0323438592118,-0.0433422934719,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-08-04T00:00:00.000+09:00",160800,167300,156900,166200,2136449,0.0674373795761,0.0750323415265,-0.100649350649,44.3185465316,165818.779202,178176.954311,-12358.1751095,-12111.2017394,-246.973370063,173725,212152,16989.6434118,0.0486134272628,0.314783987686,-0.502731895082,,,,,"2026-08-05T06:50:16.000+09:00",-4284,118341,0,0.0583634175692,0.0974729241877,0.187123947052,1,0.0327552986513,0.0667951188182,-0.0433155849763,-0.216599419284,-0.0743572509595,-0.0728712499362,-0.00148600102324,0.102224087917,26.5956028244,"test",209445,-0.206474253384,0.956684415024,0.793525746616,2274350.2,2711790.6,0.787837010719,115121961,0.122000791654,201067.92413,146382.07587,0.36239584391,-375860,-385858,-1159512,321662,330377,558834,50784,55910,624675,,,,,,,,,,,,,,,0.0162206649674,0.0588187427951,0.0512167146087,0.00861863678096,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-08-05T00:00:00.000+09:00",169300,181200,169000,175900,2691255,0.0583634175692,0.16954787234,-0.0668435013263,48.7799906048,167369.736248,178008.291029,-10638.5547813,-11816.6723478,1178.1175665,173095,210930,16847.5260252,0.0502542767457,0.306426448576,0.0078219819394,,,,,"2026-08-06T06:50:15.000+09:00",159,5727,0,-0.00454803865833,0.17111995452,0.124502558272,1,0.0186522262335,0.0734055354994,0.0162049741471,-0.166074053003,-0.0604806980175,-0.0671783533131,0.00669765529562,0.0957789995748,26.8831891163,"test",209808.333333,-0.161615760416,1.01620497415,0.838384239584,2295113.8,2682361.5,1.00331554863,117813216,0.112367963826,199615.443058,146574.556942,0.552883731879,-58003,-445416,-1057649,85082,408713,467656,-38999,37318,609788,,,,,,,,,,,,,,,0.0376335715802,0.0241699969259,0.020729845989,0.0341934206433,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-08-06T00:00:00.000+09:00",176900,181200,171600,175100,1473326,-0.00454803865833,0.178331090175,-0.0580957504034,48.4352997052,168559.007594,177792.862064,-9233.85446966,-11300.1087722,2066.25430249,172555,209532,16329.8455948,0.0501876185854,0.300052672149,-1.09849754504,,,,,"2026-08-07T06:50:16.000+09:00",5695,9254,0,0.061107938321,0.176470588235,0.159337521416,1,0.00568504832291,0.0545764638999,0.014748920634,-0.164328121719,-0.0527347485418,-0.0645351728849,0.0118004243432,0.0932601119065,26.2761455063,"test",210121.666667,-0.166673276594,1.01474892063,0.833326723406,2201761.2,2462809.6,0.598229761651,116339890,0.21153214605,198442.794421,146667.205579,0.549154438547,-74447,-570651,-1333496,57486,476438,603018,10433,96084,746643,,,,,,,,,,,,,,,-0.0457514556868,0.00260133318326,0.0412034170285,-0.00714937184159,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-08-07T00:00:00.000+09:00",177400,190800,177400,185800,3343584,0.061107938321,0.170762444865,0.037409268565,53.1987738324,171211.467964,178385.983393,-7174.51542815,-10474.9901034,3300.47467521,172890,208528,16284.8566238,0.0512964978121,0.305240373951,1.0750727456,,,,,"2026-08-10T06:50:15.000+09:00",2847,-205471,0,0.0226049515608,0.157158234661,0.162540365985,1,0.0131353512279,0.076527698458,0.0746717566082,-0.108992557354,-0.0386141842204,-0.0563777723539,0.0177635881335,0.0876472369417,27.1549799489,"test",210210,-0.116121973265,1.07467175661,0.883878026735,2196749.6,2428145.6,1.37701132914,119683474,0.366529008804,199276.504126,146503.495874,0.744632633756,-491939,-487801,-1410590,184487,218799,579395,305881,254516,837003,,,,,,,,,,,,,,,-0.00597327353178,-0.00356755273367,0.0670812118527,0.0646754910546,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-08-10T00:00:00.000+09:00",186900,193000,180900,190000,1886442,0.0226049515608,0.220295439949,0.03995621237,54.9576783973,174102.011354,179246.280919,-5144.26956453,-9408.84599559,4264.57643106,173255,207648,15985.9382935,0.051340671488,0.312963130036,-0.601224723672,,,,,"2026-08-11T06:50:15.000+09:00",5589,73127,0,-0.04,0.0657894736842,0.0894736842105,1,0.0059203444564,0.0651237890205,0.0966494473464,-0.0849899830482,-0.0270751029712,-0.049520242082,0.0224451391108,0.0841365173342,26.6049824243,"test",210173.333333,-0.0959842669543,1.09664944735,0.904015733046,2306211.2,2403295.65,0.784939630711,121569916,0.359978952236,200366.213547,146143.786453,0.80882055447,-404416,-346213,-1051306,80153,33633,378548,315001,292500,688483,,,,,,,,,,,,,,,0.00653323256806,0.0696786469874,0.0160717189928,-0.0470736954266,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-08-11T00:00:00.000+09:00",189000,189800,181700,182400,1426304,-0.04,0.0974729241877,-0.0204081632653,51.2073738736,175378.624992,179479.88974,-4101.26474757,-8347.32974598,4246.06499841,173065,205436,15436.9427011,0.0520419007026,0.309676825687,-1.25591339319,,,,,"2026-08-12T06:50:15.000+09:00",-236,-234324,0,0.129385964912,0.126644736842,0.115679824561,1,-0.00526315789474,0.0426315789474,0.053939271372,-0.112132245566,-0.0224850040985,-0.0457638692214,0.0232788651229,0.0846323613,26.2845543976,"test",209505,-0.129376387198,1.05393927137,0.870623612802,2164182.2,2221645.95,0.642003285897,120143612,0.243448219101,199862.109919,146267.890081,0.674179231049,-3126,-197917,-1360984,-309818,-155042,711420,302238,347538,665244,,,,,,,,,,,,,,,0.00728134534245,0.00394396526502,-0.0472813453424,-0.043943965265,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-08-12T00:00:00.000+09:00",183000,212500,181700,206000,5877983,0.129385964912,0.17111995452,0.0928381962865,60.2731566255,180089.605763,181444.342352,-1354.73658901,-6948.81111459,5594.07452558,173940,201946,16534.3039367,0.0591555463353,0.341927998586,3.50618313881,,,,,"2026-08-13T06:50:16.000+09:00",-3619,210447,0,0,-0.0194174757282,0.00485436893204,0,0.00328947368421,0.168859649123,0.184316430953,0.0200746734275,-0.00657639120879,-0.0337320927893,0.0271557015805,0.0802636113434,27.8223556816,"test",208963.333333,-0.0141811163043,1.18431643095,0.985818883696,2801527.8,2358081.05,2.49269761105,126021595,0.287221191994,203677.478037,144202.521963,1.03905041914,70372,-359426,-1130026,-243871,-110154,457335,177794,471309,694870,,,,,,,,,,,,,,,0.0367991326178,0.00124731884734,0.0925868322945,0.128138646065,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-08-13T00:00:00.000+09:00",208500,213000,202500,206000,2721192,0,0.176470588235,0.062951496388,60.2731566255,184075.820261,183263.279955,812.540305462,-5396.54083058,6209.08113604,174550,198566,16103.282227,0.0589518776398,0.364054426185,0.360179499594,,,,,"2026-08-14T06:50:15.000+09:00",12626,28484,0,0.0436893203883,-0.0606796116505,-0.0291262135922,0,0.0121359223301,0.0509708737864,0.180177599542,0.0374384335687,0.00394437041487,-0.0261968001484,0.0301411705633,0.0781712729465,27.0522120253,"test",208855,-0.0136697708937,1.18017759954,0.986330229106,3051101,2359433.9,1.1533241088,126021595,0.229963678999,206322.850045,142777.149955,0.994919403755,410634,138868,-708175,-470783,-494636,136991,74412,356479,577000,,,,,,,,,,,,,,,0.0356130985676,0.00286409519042,-0.0356130985676,-0.00286409519042,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-08-14T00:00:00.000+09:00",209500,225000,206500,215000,3529583,0.0436893203883,0.157158234661,0.20718697361,63.2898883651,188833.386374,185614.148107,3219.23826774,-3673.38501092,6892.62327865,176395,196786,16310.1906393,0.0560703709217,0.412033298258,1.06830487549,,,,,"2026-08-18T06:50:15.000+09:00",-3222,163245,0,-0.0581395348837,-0.0804651162791,-0.093023255814,0,0.0169902912621,0.0898058252427,0.218855409734,0.0925573973758,0.0149732012453,-0.0170855116787,0.032058712924,0.0758613518109,27.3550835987,"test",209336.666667,0.0270537093358,1.21885540973,1.02705370934,3088300.8,2423155.9,1.45660582549,129551178,0.343279769989,212735.306823,140054.693177,1.03115952196,-1028822,-734800,-1693472,616735,277206,911925,411403,453060,779302,,,,,,,,,,,,,,,0.0241584890817,0.00380788743513,0.0195308313066,0.0398814329532,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-08-18T00:00:00.000+09:00",220000,231500,202000,202500,3762986,-0.0581395348837,0.0657894736842,0.193985849057,56.8345735483,190935.942317,186864.951951,4070.99036618,-2124.5099355,6195.50030168,178040,194886,17252.3198794,0.0566588793701,0.425812758829,1.17100068293,,,,,"2026-08-19T06:50:15.000+09:00",569,-167336,0,0.0148148148148,0,0,0,0.0232558139535,0.137209302326,0.137384857335,0.0390689941812,0.0201036561293,-0.0104914070889,0.0305950632182,0.0851966413797,27.3592185147,"test",209638.333333,-0.0340507063753,1.13738485734,0.965949293625,3463609.6,2507746.35,1.5005449016,125788192,0.297968712027,215945.851791,140134.148209,0.822641476768,-784368,-739378,-1380424,546307,356000,734242,228048,384356,634966,,,,,,,,,,,,,,,-0.0154931111474,-0.0352165616145,-0.0426464237363,-0.0229229732692,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-08-19T00:00:00.000+09:00",200000,210500,196200,205500,1754282,0.0148148148148,0.126644736842,0.175629290618,57.9432746444,193176.566576,188245.32588,4931.24069555,-713.359809288,5644.60050484,179575,193636,17041.439888,0.0564821446198,0.442162031695,-0.697953939922,,,,,"2026-08-20T06:50:15.000+09:00",-6065,13195,0,-0.0170316301703,-0.0311435523114,-0.0287104622871,0,-0.0123456790123,0.0706172839506,0.144368648197,0.0612695986284,0.0239963050878,-0.00347133727147,0.0274676423593,0.0829267147835,26.6107715273,"test",209196.666667,-0.0176707723195,1.1443686482,0.98232922768,3529205.2,2504128.55,0.700555887995,127542474,0.29695446346,219275.623421,139874.376579,0.826506207789,-1380465,-1238471,-2054018,1076708,891890,1370232,300649,354890,686583,,,,,,,,,,,,,,,-0.0580305480631,-0.0116758571086,0.0728453628779,0.0264906719234,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-08-20T00:00:00.000+09:00",204500,208000,200500,202000,1276512,-0.0170316301703,-0.0194174757282,0.106243154436,56.1318540487,194534.017872,189264.19063,5269.82724197,483.277600964,4786.549641,180545,192746,16359.9084674,0.0561748749841,0.452843976534,-1.03687917407,,,,,"2026-08-21T06:50:15.000+09:00",-11678,60009,0,-0.0420792079208,-0.0128712871287,-0.0123762376238,0,-0.00486618004866,0.036496350365,0.118834639564,0.0480113724798,0.0260882536731,0.00239246337111,0.023695790302,0.0809896458784,26.2756648927,"test",208613.333333,-0.0317013933274,1.11883463956,0.968298606673,2608911,2415760.75,0.528409942913,126265962,0.218396275376,221424.357872,139665.642128,0.762418505537,44105,-761067,-1736340,112063,633140,1181489,-152923,122343,538520,,,,,,,,,,,,,,,0.0589398825869,0.0199281954249,-0.0759715127572,-0.0369598255952,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-08-21T00:00:00.000+09:00",202000,202500,191300,193500,1614166,-0.0420792079208,-0.0606796116505,0.0292553191489,51.8892796028,194374.938199,189577.954287,4796.98391233,1346.01886324,3450.9650491,180820,192336,15991.3435769,0.0568784680033,0.455141764687,-0.703598326116,,,,,"2026-08-24T06:50:15.000+09:00",1767,160437,0,0.0217054263566,0.0304909560724,0.0268733850129,1,0,0.0554455445545,0.0701249861741,0.00605190915897,0.024790614534,0.00695616983585,0.0178344446982,0.0826426024646,26.467361764,"test",207755,-0.0686144737792,1.07012498617,0.931385526221,2387505.8,2394959.3,0.673984731181,124651796,0.144209172991,221969.366945,139670.633055,0.654072844144,116203,-1033809,-1340357,86432,913215,950248,-196970,112974,378513,,,,,,,,,,,,,,,0.00880982053475,-0.0463199705074,-0.0508890284555,0.00424076258665,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-08-24T00:00:00.000+09:00",194400,202000,191200,197700,1172284,0.0217054263566,-0.0804651162791,0.164997053624,53.74944714,194886.486169,190179.587303,4706.8988659,2018.19486377,2688.70400213,182220,191720,15620.5333214,0.0520877896766,0.454889478605,-1.03329360691,,,,,"2026-08-25T06:50:15.000+09:00",3527,143580,0,0.0242792109256,0.0875063227112,0.0293373798685,1,0.0046511627907,0.0558139534884,0.0849522555153,0.031191320676,0.0238082896606,0.0102083705805,0.0135999190801,0.079011296517,26.1689705497,"test",207116.666667,-0.0454655186288,1.08495225552,0.954534481371,1916046,2349958.8,0.498853001168,125824080,0.216005489118,223664.980396,140775.019604,0.686753617111,369280,159631,-863173,-114627,160528,578625,-271281,-327794,265995,,,,,,,,,,,,,,,-0.0312442589633,0.0142030575854,0.0529496853198,0.00750236877123,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-08-25T00:00:00.000+09:00",197900,203000,188800,202500,985030,0.0242792109256,0,0.171875,55.8503875157,196057.795989,191092.210465,4965.58552335,2607.67299569,2357.91252766,183705,191210,15519.0666556,0.0521576487952,0.458468154786,-1.15390176832,,,,,"2026-08-26T06:50:16.000+09:00",3211,19530,0,-0.0167901234568,0,0.0617283950617,0,0.00101163378857,0.0718259989884,0.102310769984,0.0590450290257,0.0245214099919,0.0128773975096,0.0116440124823,0.0766373662004,26.0189225421,"test",206591.666667,-0.0198055746037,1.10231076998,0.980194425396,1360454.8,2326483.9,0.423398588746,126809110,0.208094756211,225816.446187,141593.553813,0.723157854949,109807,133108,-938744,211220,298053,805696,-322898,-428603,127138,,,,,,,,,,,,,,,0.0068359375,0.0169918729175,0.0174432734256,0.00728733800813,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-08-26T00:00:00.000+09:00",205000,205000,196100,199100,917672,-0.0167901234568,-0.0311435523114,0.287839586028,53.979914887,196525.827375,191685.380061,4840.44731454,3054.22785946,1786.21945508,185930,190232,15046.2761802,0.0455833207527,0.434491254752,-1.14936568594,,,,,"2026-08-27T06:50:16.000+09:00",758,42444,0,0.00150678051231,-0.00904068307383,0.0597689603214,0,0.0123456790123,0.043950617284,0.0708331092347,0.0466167626898,0.024311638948,0.0153401700626,0.00897146888539,0.0755714524369,25.9311577973,"test",205026.666667,-0.0289068088704,1.07083310923,0.97109319113,1193132.8,2290217.6,0.40069205651,125891438,0.227225308198,226322.479498,145537.520502,0.663025396852,-181107,165549,-1656697,374740,211247,1278472,-189470,-377145,381193,,,,,,,,,,,,,,,0.00970970258382,-0.000338511757239,-0.0264998260406,-0.0164516116996,,,0,0,1
"066570","LG전자","KOSPI","KRW","1d","2026-08-27T00:00:00.000+09:00",204000,211000,197000,199400,1065936,0.00150678051231,-0.0128712871287,0.32579787234,54.1259037443,196968.007779,192256.833389,4711.17438952,3385.61716547,1325.55722405,188380,189540,14971.5421673,0.0447169743005,0.396017233897,-0.940396099645,,,,,"2026-08-28T06:50:15.000+09:00",1928,-15602,0,0,-0.00802407221665,0.0757271815446,0,0.0246107483677,0.0703164239076,0.0584987790636,0.0520206816503,0.0236267522042,0.016979022896,0.00664772930817,0.0750829597158,26.0824319809,"test",202008.333333,-0.0129120085805,1.05849877906,0.987087991419,1151017.6,2214142.55,0.481421577847,126957374,0.31753332684,225680.863261,151079.136739,0.647717760886,-268065,-152539,-1718448,356499,404964,1336663,-70854,-245725,385245,,,,,,,,,,,,,,,0.0152991755542,0.0130371158707,-0.0137923950419,-0.0115303353584,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-08-28T00:00:00.000+09:00",199400,202000,197100,199400,926123,0,0.0304909560724,0.341857335128,54.1259037443,197342.160428,192785.956842,4556.20358627,3619.73444963,936.469136645,190920,188898,14252.1462982,0.0444289568154,0.343200982118,-0.988302000148,,,,,"2026-08-31T06:50:15.000+09:00",1392,98829,0,0.0782347041123,0.0180541624875,0.0832497492477,1,0,0.0245737211635,0.0444165095328,0.0555961418332,0.0228495666313,0.0181531316431,0.00469643498819,0.071475156962,25.9418304707,"test",199081.666667,0.00159900878199,1.04441650953,1.00159900878,1013409,2163444.25,0.42807805193,126957374,0.369812395212,223681.965753,158158.034247,0.62941836372,-273964,-257059,-1722651,215526,427147,1322164,66895,-164738,400799,,,,,,,,,,,,,,,-0.0178650737735,0.000907300185041,0.0178650737735,-0.000907300185041,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-08-31T00:00:00.000+09:00",198800,217000,193400,215000,2491199,0.0782347041123,0.0875063227112,0.354757403907,61.4928340116,200058.751132,194431.44152,5627.30961124,4021.24948195,1606.06012929,193735,188608,14919.8501341,0.0450836128969,0.318186781757,0.303610053499,,,,,"2026-09-01T06:50:15.000+09:00",-2896,268462,0,-0.0581395348837,0.0046511627907,-0.00697674418605,1,-0.00300902708124,0.118355065196,0.109763336516,0.139930437733,0.0261735330755,0.0187034859626,0.00747004711297,0.0693946517864,27.0066679858,"test",197598.333333,0.0880658575055,1.10976333652,1.08806585751,1277192,2119572.1,1.17533109631,129448573,0.356768401509,224556.958082,162913.041918,0.844965104805,-32295,-236026,-1298996,41596,367470,1024003,1479,-104385,275397,,,,,,,,,,,,,,,0.00458691271609,-0.00491406352501,0.0736477913962,0.0831487676373,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-09-01T00:00:00.000+09:00",217000,217000,201500,202500,1459473,-0.0581395348837,0,0.300578034682,54.0085289075,200434.327881,195029.112519,5405.21536173,4298.04265791,1107.17270382,196075,188418,14961.2894102,0.047367816271,0.26087811508,-0.54578811103,,,,,"2026-09-02T06:50:15.000+09:00",-636,-245907,0,-0.0256790123457,0.0222222222222,0.0469135802469,1,0.0093023255814,0.0720930232558,0.0327680734413,0.0747380823488,0.0266924215394,0.0212249020144,0.00546751952503,0.0738829106677,26.4120811352,"test",196015,0.0330842027396,1.03276807344,1.03308420274,1372080.6,2125589.05,0.686620492329,127989100,0.352927768423,221650.838207,170499.161793,0.625606831494,-188675,-451021,-1403504,79857,273601,961287,118080,195253,443506,,,,,,,,,,,,,,,0.00231377620593,-0.0156300566949,-0.0604533110897,-0.0425094781888,,,0,0,-1
"066570","LG전자","KOSPI","KRW","1d","2026-09-02T00:00:00.000+09:00",200000,204500,197000,197300,971891,-0.0256790123457,-0.00904068307383,0.187123947052,51.2159209251,199952.123591,195197.326406,4754.79718491,4389.39356331,365.403621601,197630,187674,14428.3401666,0.0464860997202,0.218517288188,-0.879139468956,,,,,"2026-09-03T06:50:15.000+09:00",-1191,-68761,0,0.00253421186011,0.0314242270654,0.0922453117081,1,-0.0123456790123,0.037037037037,-0.00166978697566,0.051291068555,0.0240993268368,0.0222473064537,0.00185202038318,0.0731289415439,25.9794796293,"test",194836.666667,0.0126430685531,0.998330213024,1.01264306855,1382924.4,2067361.15,0.470111862168,127017209,0.287691582092,219222.785832,176037.214168,0.492358558952,-762233,-838185,-2109024,378777,431184,1379279,260936,285668,610951,,,,,,,,,,,,,,,-0.0399485063928,-0.0210289193303,0.0142694940471,-0.00465009301539,,,0,1,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-04-25T00:00:00.000+09:00",13380,13750,13090,13550,1281616,0.0367253251721,0.065251572327,0.00893521965748,52.8846086079,12944.551538,13246.8045082,-302.252970258,-493.835457297,191.582487039,12615.5,14536.6,769.809770663,0.0419393530684,0.184671250039,1.73162946701,,,,,"2025-04-28T06:51:36.000+09:00",-4530,-96807,0,-0.0361623616236,-0.0169741697417,-0.039852398524,0,0.0237184391737,0.0504973221117,0.074075541992,-0.0678700659026,-0.02230649227,-0.0364454212027,0.0141389289327,0.0568125292002,23.577774166,"test",14726.3333333,-0.0798795807963,1.07407554199,0.920120419204,737738.6,609923.15,2.10127456221,910216439,0.113504545614,13780.3600774,11450.6399226,0.901121138111,-108709,-120275,154306,138758,167226,-141109,-29202,-47048,-43419,,,,,,,,,,,,,,,0.0095031181487,0.00497190392243,0.0272222070235,0.0317534212497,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-04-28T00:00:00.000+09:00",13460,13590,13030,13060,588215,-0.0361623616236,0.0243137254902,0.0431309904153,48.0229040018,12962.3128398,13232.9671372,-270.654297428,-449.199225323,178.544927896,12642.5,14442.8,754.823358473,0.0398502203422,0.186623335038,-0.0461546403458,,,,,"2025-04-29T06:51:36.000+09:00",-13450,-159007,0,-0.00612557427259,0.02067381317,0.0222052067381,1,-0.00664206642066,0.0413284132841,0.0330235317382,-0.0957432076883,-0.0207239125136,-0.0343950402238,0.0136711277102,0.0577965818126,22.7621572093,"test",14709.6666667,-0.112148473793,1.03302353174,0.887851526207,796661.8,606109.9,0.970475816349,909628224,0.12050999332,13822.1927566,11462.8072434,0.676952853894,329203,367140,528237,-339850,-338128,-543341,14854,-27214,-4582,,,,,,,,,,,,,,,0.00100538035581,-0.0140881744302,-0.0371677419794,-0.0220741871934,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-04-29T00:00:00.000+09:00",13100,13225,12950,12980,358171,-0.00612557427259,0.0317965023847,-0.0196374622356,47.2590283767,12965.0339414,13214.2288308,-249.194889399,-409.198358138,160.00346874,12629.5,14344,720.550261439,0.0378541928162,0.183476908206,-0.603794587979,,,,,"2025-04-30T06:51:36.000+09:00",5142,15491,0,-0.0246533127889,-0.00462249614792,0.00924499229584,0,0.00306278713629,0.021056661562,0.027752484263,-0.0950920245399,-0.0191983736054,-0.0315252972372,0.0123269236317,0.0555123467981,22.2599307954,"test",14704.3333333,-0.117267018793,1.02775248426,0.882732981207,792432.8,594539.4,0.602434422344,909270053,0.0431505464566,13788.1108061,11470.8891939,0.651258730782,380198,421692,643457,-401385,-413429,-670875,21477,-9280,3622,,,,,,,,,,,,,,,0.00649702219816,0.00979969697391,-0.0126225964707,-0.0159252712465,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-04-30T00:00:00.000+09:00",12980,13020,12610,12660,284590,-0.0246533127889,-0.0350609756098,-0.0147859922179,44.2284819512,12918.1056427,13173.1748433,-255.069200608,-378.372526632,123.303326024,12620,14224.8,698.368099908,0.037683147029,0.182936763085,-0.741185729486,,,,,"2025-05-02T06:51:36.000+09:00",-16176,16518,0,0.0221169036335,0.067140600316,0.0300157977883,1,0,0.0315870570108,0.00316957210777,-0.110005061583,-0.0201476461776,-0.0298872453896,0.00973959921203,0.0551633570227,22.005007523,"test",14685.8333333,-0.137944731317,1.00316957211,0.862055268683,754739.6,579031,0.491493546978,908985463,0.0710896307797,13774.3309751,11465.6690249,0.5173260533,715871,608866,868869,-725862,-606477,-894639,4010,-5338,4661,,,,,,,,,,,,,,,-0.00343413554116,-0.0126916829557,-0.0212191772477,-0.0119616298332,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-05-02T00:00:00.000+09:00",12700,13010,12610,12940,292559,0.0221169036335,-0.00994644223412,0.0213101815312,47.4065317656,12921.4740054,13155.9026327,-234.428627332,-349.583746772,115.15511944,12633.5,14108.8,677.056092772,0.0378354974824,0.184056622318,-0.715955287376,,,,,"2025-05-07T06:51:36.000+09:00",5791,89664,0,0.0293663060278,0.0471406491499,0.0363214837713,1,0.00315955766193,0.0315955766193,0.0242608936558,-0.0828419142663,-0.0181165863471,-0.0270157455002,0.00889915915304,0.0523227274167,22.054500203,"test",14667.6666667,-0.117787423585,1.02426089366,0.882212576415,561030.2,577652.15,0.506462236832,909278022,0.124292534876,13796.139669,11470.860331,0.631812120369,274068,560073,1038382,-262731,-571164,-1017685,-14152,11605,-27765,,,,,,,,,,,,,,,0.00124383460911,0.00644135854107,0.0208730690244,0.0156755450924,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-05-07T00:00:00.000+09:00",13040,13320,12900,13320,387467,0.0293663060278,-0.0169741697417,0.0554675118859,51.4499456978,12982.7856969,13168.0579932,-185.272296391,-316.721456696,131.449160305,12668.5,14029.2,658.694943288,0.0382777379558,0.189515386477,-0.47370394581,,,,,"2025-05-08T06:51:35.000+09:00",2481,124581,0,0.000750750750751,0.0255255255255,0.0307807807808,1,0.00772797527048,0.032457496136,0.0514267671784,-0.0505517064409,-0.0139093315609,-0.0237778871393,0.00986855557845,0.0494515723189,22.3644079071,"test",14653.6666667,-0.0910124883419,1.05142676718,0.908987511658,382200.4,576365.9,0.672258716208,909665489,0.194027439861,13868.9378368,11468.0621632,0.771359324087,192890,723291,889190,-163247,-715434,-851563,-31144,-11222,-35796,,,,,,,,,,,,,,,0.00547310521566,0.0013160446624,0.0238932008122,0.0280502613654,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-05-08T00:00:00.000+09:00",13590,13720,13220,13330,427456,0.000750750750751,0.02067381317,0.163176265271,51.5554966091,13036.203282,13180.0536974,-143.850415495,-282.147248456,138.29683296,12762,13956.6,647.359590196,0.0314553551548,0.17178050133,-0.360384846956,,,,,"2025-05-09T06:51:31.000+09:00",1310,-13844,0,-0.0307576894224,-0.00300075018755,0.0345086271568,0,0.0202702702703,0.0375375375375,0.0445071305438,-0.0448963214536,-0.0107914790319,-0.021166335218,0.0103748561861,0.0485641102923,22.4633790514,"test",14597.3333333,-0.0868195104129,1.04450713054,0.913180489587,350048.6,571592.2,0.747833857775,910092945,0.278782845532,13858.131379,11665.868621,0.759093029763,-102204,177459,781073,112188,-154439,-742724,-6775,-26967,-36916,,,,,,,,,,,,,,,0.00220685367938,0.00938005838325,-0.00145610292863,-0.0086293076325,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-05-09T00:00:00.000+09:00",13410,13420,12850,12920,302453,-0.0307576894224,-0.00462249614792,0.12543554007,47.0399753353,13018.325854,13160.7904606,-142.46460664,-254.210720093,111.746113453,12834,13887.4,641.833905182,0.0325604603183,0.14426884687,-0.636645267665,,,,,"2025-05-12T06:51:31.000+09:00",1110,-85869,0,0.0456656346749,0.0510835913313,0.0448916408669,1,0.00600150037509,0.0427606901725,0.00670095059997,-0.0696602675807,-0.0110266723406,-0.0196757523292,0.00864907998859,0.0496775468407,22.0862129501,"test",14517.6666667,-0.110049824352,1.0067009506,0.889950175648,338905,559793.35,0.540294020999,909790492,0.209552239233,13759.7731904,11908.2268096,0.546447661746,-233874,-53999,663063,248144,78365,-548367,-9032,-18904,-101466,,,,,,,,,,,,,,,-0.000856761827965,-0.0096903740457,-0.0299009275944,-0.0210673153767,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-05-12T00:00:00.000+09:00",13110,13510,13050,13510,486014,0.0456656346749,0.067140600316,0.196634189548,53.3693040787,13093.9680303,13186.6578339,-92.6898036151,-221.906536797,129.216733182,12945,13842.4,638.131483383,0.0331808544421,0.100410611935,-0.202684338861,,,,,"2025-05-13T06:51:31.000+09:00",8508,135735,0,0.00296076980015,-0.0310880829016,0.0325684678016,0,0.0147058823529,0.0356037151703,0.0436461954423,-0.0240131769057,-0.00686082928313,-0.0164253543151,0.00956452503198,0.0472340106131,22.6051781402,"test",14445.3333333,-0.064749861547,1.04364619544,0.935250138453,379189.8,567358.4,0.856626076216,910276506,0.279086905208,13594.9076858,12295.0923142,0.934677118294,-220775,-213355,700373,214576,225004,-623849,13935,-1297,-60345,,,,,,,,,,,,,,,0.0116635044058,0.0039860488291,0.0340021302691,0.0416795858458,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-05-13T00:00:00.000+09:00",14360,14500,13500,13550,1180226,0.00296076980015,0.0471406491499,0.0971659919028,53.772671606,13164.1267948,13213.5720684,-49.4452735685,-187.414284151,137.969010583,13005,13795.6,663.97923457,0.0269609048945,0.0985173525826,2.04933674646,,,,,"2025-05-14T06:51:31.000+09:00",1316,-218506,0,0.00811808118081,-0.0169741697417,0.0147601476015,0,0.0629163582531,0.0740192450037,0.041906958862,-0.0178027776972,-0.00364909768033,-0.0138313124835,0.0101822148032,0.0490021575329,23.4953583299,"test",14382,-0.0578500903908,1.04190695886,0.942149909609,556723.2,534899.55,2.2064441819,911456732,0.235340355026,13645.6090852,12364.3909148,0.925376421142,-16137,-112746,818433,11461,119753,-763072,7403,-5412,-48812,,,,,,,,,,,,,,,0.000418052183651,0.00893300248139,0.0025427176165,-0.00597223268124,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-05-14T00:00:00.000+09:00",13870,13960,13560,13660,419367,0.00811808118081,0.0255255255255,0.0747442958301,54.9273460241,13240.4149803,13246.6408041,-6.22582383327,-151.176592088,144.950768255,13052.5,13735.2,645.837860672,0.0264032846262,0.105019996496,-0.341536655077,,,,,"2025-05-15T06:51:31.000+09:00",1221,-57436,0,-0.0270863836018,-0.0409956076135,-0.0285505124451,0,0.0236162361624,0.029520295203,0.0465428078912,-0.00547498398276,-0.000455770412392,-0.0110671004457,0.0106113300333,0.0472794919965,22.4687288438,"test",14312.6666667,-0.0456006334715,1.04654280789,0.954399366528,563103.2,527204.8,0.795453683275,911876099,0.224179863309,13737.8867521,12367.1132479,0.943180436527,-68956,-315845,709393,51736,293348,-634778,16399,28639,-65881,,,,,,,,,,,,,,,0.0123254690579,0.00979668798164,-0.00420738787709,-0.00167860680082,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-05-15T00:00:00.000+09:00",13760,13970,13270,13290,542693,-0.0270863836018,-0.00300075018755,0.0160550458716,50.3698612555,13248.0434448,13249.8525964,-1.80915154686,-121.30310398,119.493952433,13063,13687.8,649.70658491,0.0265669137926,0.106122740314,0.0732663523232,,,,,"2025-05-16T06:51:31.000+09:00",-1848,-108221,0,0.0218209179834,-0.0443942814146,-0.00902934537246,0,0.00732064421669,0.0512445095168,0.0173773252698,-0.029062376715,-0.000136128784565,-0.00912739683819,0.00899126805363,0.048886876216,22.6990662133,"test",14238.3333333,-0.0666042373873,1.01737732527,0.933395762613,586150.6,519723.5,1.04419561555,911333406,0.108592549692,13756.1406784,12369.8593216,0.663747423205,184962,73811,644749,-210519,-97703,-545514,22334,27812,-92221,,,,,,,,,,,,,,,-0.00727494442488,-0.00787497462959,-0.0198114391769,-0.0192114089722,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-05-16T00:00:00.000+09:00",13390,13750,13180,13580,484172,0.0218209179834,0.0510835913313,0.0382262996942,53.6182269429,13299.1136841,13274.3079596,24.8057244786,-92.081338288,116.887062767,13088,13654.4,644.013257416,0.0269427070322,0.11138958855,-0.134060043964,,,,,"2025-05-19T06:51:35.000+09:00",801,-23167,0,-0.0360824742268,-0.0854197349043,-0.0147275405007,0,0.00752445447705,0.0428893905192,0.0375916870416,-0.00544879306304,0.00182663655955,-0.00678065819499,0.00860729475454,0.0474236566581,22.6065488957,"test",14166,-0.0413666525484,1.03759168704,0.958633347452,622494.4,525932.4,0.92059739997,911817578,0.153340429302,13816.9334675,12359.0665325,0.837479359884,137424,258552,768817,-167834,-296225,-721409,31399,35019,-53018,,,,,,,,,,,,,,,0.00210196234016,-0.0111288408821,0.0197189556433,0.0329497588656,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-05-19T00:00:00.000+09:00",13280,13330,12920,13090,296072,-0.0360824742268,-0.0310880829016,0.0556451612903,47.9120299316,13266.9423481,13260.6555182,6.28682991766,-72.4077046468,78.6945345645,13122.5,13613,645.155167601,0.0255279050922,0.100164207146,-0.720536594116,,,,,"2025-05-20T06:51:37.000+09:00",-8163,-27783,0,0.0175706646295,-0.0106951871658,0.0450725744843,0,-0.0220913107511,0.0301914580265,-0.00247666222138,-0.0384191581576,0.000480277304634,-0.00553152823887,0.00601180554351,0.0492861090604,22.0779618061,"test",14073.8333333,-0.0699051431143,0.997523337779,0.930094856886,584506,522172.55,0.56700031436,911521506,0.161644939015,13779.7024041,12465.2975959,0.475273979678,435128,340058,764927,-463356,-384584,-732048,20689,35393,-39299,,,,,,,,,,,,,,,-0.00892697392715,-0.0156122857103,-0.0271555002997,-0.0204701885165,,,0,1,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-05-20T00:00:00.000+09:00",13210,13770,13170,13320,494819,0.0175706646295,-0.0169741697417,0.0430696945967,50.5711111382,13275.1050638,13265.0514057,10.0536580546,-55.9154321065,65.9690901611,13150,13593.4,647.644084201,0.025018817223,0.0976041998391,-0.112762101918,,,,,"2025-05-21T06:51:37.000+09:00",4907,61811,0,-0.0165165165165,-0.042042042042,0.021021021021,0,0.00916730328495,0.0458365164248,0.012927756654,-0.0201127017523,0.000754779133228,-0.00419785526325,0.00495263439648,0.0486219282433,22.6089692624,"test",13983.5,-0.047448778918,1.01292775665,0.952551221082,447424.6,529900.55,0.933795973603,912016325,0.173871399077,13791.7476139,12508.2523861,0.632450823585,183235,273183,824731,-204493,-313657,-810869,15577,35986,-20626,,,,,,,,,,,,,,,-0.000622258413932,0.00252189141856,0.0181929230434,0.0150487732109,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-05-21T00:00:00.000+09:00",13280,13370,13090,13100,248043,-0.0165165165165,-0.0409956076135,0.0298742138365,48.0446162446,13248.1658232,13252.8253756,-4.65955247123,-45.6642561795,41.0047037083,13169,13553,621.383792472,0.0253272619593,0.0928676000997,-0.875578118597,,,,,"2025-05-22T06:51:37.000+09:00",2718,-53885,0,-0.030534351145,-0.00687022900763,0.0450381679389,0,-0.003003003003,0.021021021021,-0.00523957779634,-0.0334243340958,-0.000355691028338,-0.0034858210824,0.00313013005407,0.047433877288,21.9017249067,"test",13913.5,-0.0584683940058,0.994760422204,0.941531605994,413159.8,524050.5,0.473318888161,911768282,0.186975491866,13780.4867129,12557.5132871,0.443580131384,187370,514878,802049,-187667,-535628,-790488,-10166,8454,-21177,,,,,,,,,,,,,,,0.00913982627412,0.011278037873,-0.0256563427906,-0.0277945543895,,,0,1,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-05-22T00:00:00.000+09:00",12910,12940,12690,12700,259392,-0.030534351145,-0.0443942814146,-0.00392156862745,43.7635633038,13163.8326196,13211.8753478,-48.0427282112,-46.1399505858,-1.90277762534,13166.5,13510.8,606.284950153,0.0262868918129,0.0939786420939,-0.830630387363,,,,,"2025-05-23T06:51:37.000+09:00",-1396,-32253,0,-0.0220472440945,0.0511811023622,0.0496062992126,1,-0.0145038167939,0.0190839694656,-0.0354308282383,-0.0600112502591,-0.00378289198513,-0.00363306697526,-0.000149825009869,0.047738972453,21.9154529827,"test",13842.5,-0.0825356691349,0.964569171762,0.917464330865,356499.6,522340.15,0.496595944233,911508890,0.134653730907,13785.1848956,12547.8151044,0.122990634373,-10418,144678,763088,8087,-165978,-756248,-19,13040,-13329,,,,,,,,,,,,,,,-0.0121535051303,-0.00822254774605,-0.0183808460147,-0.022311803399,,,0,1,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-05-23T00:00:00.000+09:00",12760,12870,12420,12420,172258,-0.0220472440945,-0.0854197349043,-0.0127186009539,41.0089107602,13049.396832,13153.2179147,-103.821082672,-57.676177003,-46.1449056687,13158.5,13465.4,595.121739428,0.0265773376057,0.0991072505747,-1.04737527498,,,,,"2025-05-26T06:51:37.000+09:00",0,-7201,0,0.0426731078905,0.0547504025765,0.211755233494,1,0.00472440944882,0.0354330708661,-0.0561234183228,-0.0776360152688,-0.0083591854003,-0.00464381457351,-0.00371537082679,0.0479164041407,21.4838119879,"test",13776.5,-0.0984647769753,0.943876581677,0.901535223025,294116.8,511987.25,0.336449784638,911336632,0.157597576893,13810.5513783,12506.4486217,-0.0662897315514,24060,159819,786064,-38600,-184423,-815712,14113,18700,25535,,,,,,,,,,,,,,,-0.000609175415531,-0.00235484275503,-0.021438068679,-0.0196924013395,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-05-26T00:00:00.000+09:00",12210,13430,12210,12950,683273,0.0426731078905,-0.0106951871658,-0.0129573170732,47.7172510834,13034.1050117,13138.1647358,-104.059724113,-66.952886425,-37.1068376881,13150,13421.2,639.755900897,0.0265568859017,0.100112559359,0.49267481268,,,,,"2025-05-27T06:51:37.000+09:00",8474,47097,0,-0.0146718146718,0.00694980694981,0.387644787645,1,-0.0169082125604,0.0982286634461,-0.0152091254753,-0.0351086341013,-0.00803549993152,-0.00517010705985,-0.00286539287167,0.0494020000693,22.9035008331,"test",13729.6666667,-0.0567870062395,0.984790874525,0.94321299376,371557,522498.1,1.30770427682,912019905,0.174543792599,13808.2400778,12491.7599222,0.348079745711,13739,93489,829058,-35822,-108094,-874151,24479,12244,41002,,,,,,,,,,,,,,,0.0201806264443,0.0129752227716,0.0224924814462,0.0296978851189,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-05-27T00:00:00.000+09:00",12850,12960,12690,12760,174473,-0.0146718146718,-0.042042042042,-0.0237184391737,45.7104400127,12991.9350099,13110.1525331,-118.217523258,-77.2058137917,-41.0117094666,13134.5,13375.4,613.344765119,0.0267335733165,0.103438689841,-1.02363430181,,,,,"2025-05-28T06:51:37.000+09:00",-1748,-16037,0,0.019592476489,0.0509404388715,0.293103448276,1,-0.00772200772201,0.0208494208494,-0.0285126955727,-0.0460098389581,-0.00926469618012,-0.00605061236612,-0.003214083814,0.048067771561,21.5235958382,"test",13677.5,-0.0670809723999,0.971487304427,0.9329190276,307487.8,468166.45,0.372673009781,911845432,0.310851941655,13813.8077359,12455.1922641,0.22435173322,108363,69806,790316,-119480,-80965,-846033,12255,9718,51897,,,,,,,,,,,,,,,-0.00271517168356,0.00253698622582,-0.0119566429883,-0.0172088008976,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-05-28T00:00:00.000+09:00",13020,13290,12860,13010,359652,0.019592476489,-0.00687022900763,-0.039852398524,48.7638070647,12994.7142391,13102.733827,-108.019587851,-83.3685686034,-24.6510192471,13107.5,13325.6,607.39156761,0.0257732573583,0.0997200623087,-0.285791912596,,,,,"2025-05-29T06:51:37.000+09:00",3988,64461,0,0.0261337432744,0.0553420445811,0.228285933897,1,0.0203761755486,0.0336990595611,-0.00743848941446,-0.0236837365672,-0.00830281228674,-0.00640803755599,-0.00189477473075,0.0466865155734,22.266365748,"test",13616.3333333,-0.044529853852,0.992561510586,0.955470146148,329809.6,422068.25,0.85211811123,912205084,0.235583344637,13761.0403584,12453.9596416,0.425406289946,-14704,-42255,880069,14530,17774,-939940,-1559,27307,53178,,,,,,,,,,,,,,,0.0124866336521,0.00231051697817,0.00710584283692,0.0172819595109,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-05-29T00:00:00.000+09:00",13650,13650,13180,13350,433977,0.0261337432744,0.0511811023622,0.0222052067381,52.6631019533,13049.373587,13121.0498398,-71.6762528405,-81.0301054508,9.35385261037,13122,13283.6,609.720741352,0.0251776207167,0.100823246875,0.0912195114255,,,,,"2025-05-30T06:51:37.000+09:00",4257,-526,0,-0.0187265917603,0.0329588014981,0.158052434457,1,0.0491929285165,0.0361260568793,0.0173754000914,0.00499864494565,-0.00536900770341,-0.00606967082029,0.000700663116882,0.0456719656444,22.4800184803,"test",13577.8333333,-0.01677980041,1.01737540009,0.98322019959,364726.6,414356.35,1.04735211612,912639061,0.363314934114,13783.5013228,12460.4986772,0.672335256302,-37410,66497,462445,47627,-68554,-486674,-6528,5735,19620,,,,,,,,,,,,,,,0.0189090500534,0.010291030338,0.00722469322104,0.0158427129364,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-05-30T00:00:00.000+09:00",13120,13260,13020,13100,274196,-0.0187265917603,0.0547504025765,0.00924499229584,49.6698202475,13057.1622659,13119.4905924,-62.3283265182,-77.2897496643,14.9614231461,13128,13241.6,589.740688399,0.0255138475235,0.100306247179,-0.626666664942,,,,,"2025-06-02T06:51:37.000+09:00",486,18956,0,-0.00458015267176,0.030534351145,0.14427480916,1,-0.0172284644195,0.0179775280899,-0.00213284582572,-0.0106935717738,-0.00475788752047,-0.00589998089041,0.00114209336993,0.0450183731602,22.0019659676,"test",13542,-0.0326391965736,0.997867154174,0.967360803426,385114.2,410157.6,0.668513761539,912364865,0.377271078239,13786.4102065,12469.5897935,0.478736660121,-122142,-76396,287976,124862,82497,-319786,-764,-5159,29656,,,,,,,,,,,,,,,-0.00844286638438,-0.00263483138437,-0.0102837253759,-0.0160917603759,,,0,1,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-06-02T00:00:00.000+09:00",13140,13160,12930,13040,172334,-0.00458015267176,0.00694980694981,0.0300157977883,48.9507090242,13054.5219173,13113.6024004,-59.080483086,-73.6478963486,14.5674132627,13147,13191.6,564.044924942,0.0248803867756,0.0949787562985,-1.04816851207,,,,,"2025-06-04T06:51:37.000+09:00",194,-36760,0,0.0283742331288,0.0697852760736,0.198619631902,1,0.0030534351145,0.0175572519084,-0.00813873887579,-0.0114921616786,-0.0045307118931,-0.00564784481201,0.00111713291892,0.0432549789066,21.5329665692,"test",13506.6666667,-0.0345508390918,0.991861261124,0.965449160908,282926.4,404544.8,0.425994846553,912192531,0.396379832345,13771.3428545,12522.6571455,0.414309902625,-90810,-146804,73388,76410,130006,-137668,8190,11018,57358,,,,,,,,,,,,,,,0.000481897341039,0.00808878600123,-0.00506205001279,-0.012668938673,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-06-04T00:00:00.000+09:00",13250,13550,13250,13410,380596,0.0283742331288,0.0509404388715,0.0363214837713,53.4284533934,13109.2108531,13135.5577781,-26.3469250341,-64.1877020857,37.8407770516,13170.5,13151.4,560.18457316,0.0251716853245,0.0951800845851,-0.128784077844,,,,,"2025-06-05T06:51:37.000+09:00",29965,86225,0,0.0238627889635,0.0253542132737,0.199105145414,1,0.0161042944785,0.0230061349693,0.0181845791732,0.0196633058077,-0.00196472222477,-0.00478655496538,0.00282183274061,0.0417736445309,22.3532497005,"test",13491.8333333,-0.00606539758619,1.01818457917,0.993934602414,324151,408946.65,0.93067396444,912573127,0.402877123459,13797.284652,12543.715348,0.691054454852,-128146,-170012,60231,88196,139122,-135747,10666,4146,44438,,,,,,,,,,,,,,,0.0266286768656,0.0134001539937,0.00174555626322,0.0149740791351,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-06-05T00:00:00.000+09:00",13500,13920,13360,13730,733813,0.0238627889635,0.0553420445811,0.0307807807808,56.9458215389,13204.7168757,13179.5905353,25.1263403915,-46.3248935903,71.4512339818,13191,13106.8,560.171389363,0.0249007438254,0.101631472348,1.33069568486,,,,,"2025-06-09T06:51:37.000+09:00",-853,133183,0,0.00436999271668,-0.0335032774945,0.138383102695,0,0.00671140939597,0.0417598806861,0.0408611932378,0.0475478377636,0.00183003207513,-0.00337399079317,0.0052040228683,0.0407990815268,23.0333480056,"test",13468.6666667,0.0194030589516,1.04086119324,1.01940305895,398983.2,426263.95,1.72149908525,913306940,0.427135698433,13861.3103759,12520.6896241,0.902052556101,-11648,-73340,83438,-23287,44680,-179826,6060,2460,66860,,,,,,,,,,,,,,,0.0148727461708,0.00802441982911,0.00899004279262,0.0158383691343,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-06-09T00:00:00.000+09:00",14070,14100,13660,13790,496988,0.00436999271668,0.0329588014981,0.0345086271568,57.592554849,13294.7604333,13224.8060512,69.9543820738,-23.0690384575,93.0234205313,13214,13062.6,551.587718694,0.0249054227743,0.108627499315,0.290318735962,,,,,"2025-06-10T06:51:37.000+09:00",-8013,-57949,0,-0.0210297316896,-0.0449601160261,0.106598984772,0,0.0247632920612,0.0320466132556,0.0435901316785,0.0556856980999,0.00507283408802,-0.00167288168655,0.00674571577457,0.0399991094049,22.6480201309,"test",13451.6666667,0.0251517779705,1.04359013168,1.02515177797,411585.4,429740.55,1.15648383658,913803928,0.431770169234,13931.701888,12496.298112,0.901280817044,-144102,-253496,31490,88943,171322,-160913,32629,50175,96762,,,,,,,,,,,,,,,0.0155473764691,0.010552345186,-0.0111773837524,-0.00618235246931,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-06-10T00:00:00.000+09:00",13930,13930,13440,13500,386106,-0.0210297316896,0.030534351145,0.0448916408669,53.4160488058,13326.3357512,13245.1907882,81.1449630833,-2.22623814931,83.3712012326,13243,13026.6,547.18859593,0.0243495759025,0.107937103945,-0.207858585127,,,,,"2025-06-11T06:51:37.000+09:00",-7663,-82176,0,0.0333333333333,-0.00888888888889,0.165185185185,0,0.010152284264,0.0355329949239,0.0194064788945,0.0363410252867,0.00601073800617,-0.000164906529578,0.00617564453575,0.0405324885874,22.3743121868,"test",13431.8333333,0.00507500837563,1.01940647889,1.00507500838,433967.4,433923.2,0.88980261945,913417822,0.41796912449,13957.7055338,12528.2944662,0.679794326374,-280737,-328607,13368,223087,237347,-160804,50849,55759,104319,,,,,,,,,,,,,,,0.00563070555402,0.00914670051426,-0.0266604372436,-0.0301764322039,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-06-11T00:00:00.000+09:00",13640,14050,13580,13950,559651,0.0333333333333,0.0697852760736,0.0325684678016,58.4511166335,13422.2840972,13297.3988779,124.885219281,23.1960533367,101.689165944,13265,13002.2,547.389410507,0.0233855631141,0.116259349778,0.527341878606,,,,,"2025-06-12T06:51:37.000+09:00",4351,77802,0,-0.0143369175627,-0.0193548387097,0.101075268817,0,0.0103703703704,0.0348148148148,0.0516396532228,0.0728953561705,0.00895234546815,0.00166279952234,0.00728954594581,0.0392393842657,22.7783034415,"test",13411.6666667,0.040139182304,1.05163965322,1.0401391823,511430.8,437605.05,1.27889520471,913977473,0.422866120946,14036.0901374,12493.9098626,0.94417634643,-213498,-196028,90715,179951,148221,-214451,46791,41061,99716,,,,,,,,,,,,,,,0.0122534254923,0.0195669087137,0.0210799078411,0.0137664246196,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-06-12T00:00:00.000+09:00",13910,13930,13610,13750,526027,-0.0143369175627,0.0253542132737,0.0147601476015,55.575981197,13472.7019284,13330.924887,141.777041438,46.9122509569,94.8647904809,13275,12990.2,532.575881185,0.0236478734769,0.119104597489,0.761408930685,,,,,"2025-06-13T06:51:27.000+09:00",-15962,-33741,0,-0.0349090909091,-0.0109090909091,0.137454545455,0,-0.00286738351254,0.0229390681004,0.0357815442561,0.0584902464935,0.0103110575591,0.00341180006959,0.00689925748952,0.0387327913589,22.7019019244,"test",13390,0.0268857356236,1.03578154426,1.02688573562,540517,404895.1,1.29916859947,913451446,0.246324788816,14065.5567658,12484.4432342,0.800421184493,45845,-79505,93472,-8488,74638,-180862,-26523,12986,62836,,,,,,,,,,,,,,,0.00446846276625,0.00401887344364,-0.018805380329,-0.0183557910064,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-06-13T00:00:00.000+09:00",13930,13940,13130,13270,552968,-0.0349090909091,-0.0335032774945,-0.0285505124451,49.3073453538,13441.5170163,13326.4119324,115.105083966,60.5508175588,54.5542664074,13255.5,12987,552.391889672,0.0248311172648,0.116268193909,0.871029113048,,,,,"2025-06-16T06:51:27.000+09:00",-1507,-158466,0,-0.00753579502638,0.0316503391108,0.201205727204,1,0.0130909090909,0.0589090909091,0.00109388555694,0.021791021791,0.00867408319263,0.00456298549802,0.00411109769461,0.041627120548,22.7163165401,"test",13352.8333333,-0.0062034274873,1.00109388556,0.993796572513,504348,411575.15,1.34354078471,912898478,0.124203198371,14026.0965222,12484.9034778,0.50940829577,67268,-249691,149592,-27375,233259,-239915,-29681,20018,58239,,,,,,,,,,,,,,,-0.00870196539077,-0.0260814491101,-0.0262071255183,-0.00882764179895,,,0,0,0
"080220","제주반도체","KOSDAQ","KRW","1d","2025-06-16T00:00:00.000+09:00",12990,13200,12900,13170,260854,-0.00753579502638,-0.0449601160261,-0.00902934537246,48.0903544649,13399.7451677,13314.8258633,84.9193043635,65.4245149197,19.4947894438,13249.5,13000,539.363897552,0.0241663487711,0.116426576048,-0.840445718057,,,,,"2025-06-17T06:51:28.000+09:00",5042,9539,0,0.0159453302961,0.0121488230828,0.170842824601,1,-0.0211002260739,0.0226073850791,-0.00600022642364,0.0130769230769,0.00644793503139,0.00496769285647,0.00148024217492,0.0409539785537,21.9574129378,"test",13314.8333333,-0.0108775926598,0.993999773576,0.98912240734,457121.2,397483.2,0.656264214437,912637624,0.164059512452,14020.7969597,12478.2030403,0.44846342968,38222,-13704,-56025,50205,109483,46273,-98432,-90000,-21050,,,,,,,,,,,,,,,0.0179781802102,0.0109252659782,-0.0255139752366,-0.0184610610046,,,0,1,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-06-17T00:00:00.000+09:00",13360,13900,13160,13380,795830,0.0159453302961,-0.00888888888889,-0.0147275405007,50.8346975195,13396.7074496,13319.6535771,77.0538724313,67.750386422,9.30348600923,13239.5,13002.8,553.695047727,0.0239319032652,0.114654708578,2.08369904027,,,,,"2025-06-18T06:51:33.000+09:00",-4247,165579,0,0.0224215246637,0.124813153961,0.203288490284,1,0.0144267274108,0.0561883067578,0.0106121832395,0.0290091364937,0.00575888433716,0.00506355653378,0.000695327803381,0.0413822905626,23.088657208,"test",13284.5,0.00718882908653,1.01061218324,1.00718882909,539066,413066.1,1.92664079672,913433454,0.195595329658,13998.4855071,12480.5144929,0.592557762094,163145,364377,119193,-109997,-258446,-123025,-61948,-99811,-30511,,,,,,,,,,,,,,,0.00123529691244,-0.00207137894656,0.0147100333837,0.0180167092427,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-06-18T00:00:00.000+09:00",13390,13700,13110,13680,296233,0.0224215246637,-0.0193548387097,0.0450725744843,54.5327704469,13440.2909189,13346.3459048,93.9450141091,72.9893119594,20.9557021496,13269,13019.4,556.288258604,0.0229539650784,0.117423790361,-0.636080317673,,,,,"2025-06-19T06:51:33.000+09:00",-1796,25350,0,-0.00584795321637,0.313596491228,0.179824561404,1,0.000747384155456,0.0440956651719,0.0309744517296,0.0507396654224,0.00686732559277,0.00533547602043,0.00153184957234,0.0406643463892,22.1225917772,"test",13253.5,0.0321801788207,1.03097445173,1.03218017882,486382.4,413074.15,0.717142430723,913729687,0.267286272937,14048.0481372,12489.9518628,0.763783443153,259500,223307,-26036,-196365,-143057,27076,-66140,-92913,-28590,,,,,,,,,,,,,,,0.00741958444904,0.00526010442854,0.0150019402146,0.0171614202351,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-06-19T00:00:00.000+09:00",13790,13850,13460,13600,413446,-0.00584795321637,-0.0109090909091,0.021021021021,53.3797247961,13464.8615467,13365.135097,99.7264497358,78.3367395147,21.3897102211,13283,13038,544.410525846,0.0227501661107,0.119274881338,0.0243005721454,,,,,"2025-06-20T06:51:33.000+09:00",-920,21606,0,0.00661764705882,0.213235294118,0.197058823529,1,0.00804093567251,0.0285087719298,0.0238650907175,0.0431047706703,0.00733282718645,0.00576005437608,0.00157277281037,0.040030185724,22.4501072643,"test",13223.1666667,0.0284979644311,1.02386509072,1.02849796443,463866.2,409005.5,1.01085682222,913316241,0.158911799475,14075.1641244,12490.8358756,0.700084799496,18539,-41010,-220721,-14261,103710,236505,-13531,-77008,-50158,,,,,,,,,,,,,,,0.00186730996336,0.00356533671912,-0.00771526317973,-0.00941328993549,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-06-20T00:00:00.000+09:00",13610,13850,13500,13690,411415,0.00661764705882,0.0316503391108,0.0450381679389,54.544161325,13499.4982318,13389.1991639,110.299067965,84.7292052047,25.5698627601,13312.5,13059.4,530.524059714,0.0224004010428,0.121167369544,-0.0321796591342,,,,,"2025-06-23T06:51:33.000+09:00",-6249,73470,0,-0.0262965668371,0.167275383492,0.169466764061,1,0.000735294117647,0.0257352941176,0.0283568075117,0.0482870575984,0.00805690781335,0.00618913113256,0.0018677766808,0.0387526705416,22.4517786349,"test",13185.3333333,0.0382748508444,1.02835680751,1.03827485084,435555.6,417174.1,0.986194972315,913727656,0.234838883814,14119.0203035,12505.9796965,0.734030066168,-211706,85403,-279883,227147,-3924,291789,-14213,-84343,-34558,,,,,,,,,,,,,,,0.0148098893792,0.0115270092395,-0.00819224232037,-0.00490936218068,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-06-23T00:00:00.000+09:00",13270,13400,13140,13330,429640,-0.0262965668371,0.0121488230828,0.0496062992126,49.2456536347,13473.4215808,13384.8140406,88.6075401618,85.5048721961,3.10266796563,13344,13096.8,531.915198306,0.0221054459145,0.113309352518,0.0225565548286,,,,,"2025-06-24T06:51:33.000+09:00",-4581,44135,0,0.129032258065,0.159789947487,0.204051012753,1,-0.0306793279766,0.0189919649379,-0.00104916067146,0.0178058762446,0.00664722731896,0.00641446903197,0.000232758286994,0.0399036157769,22.4684753411,"test",13140.8333333,0.0143953326146,0.998950839329,1.01439533261,469312.8,425686.5,1.00928735114,913298016,0.210145964225,14100,12588,0.490740740741,-136058,49027,-151676,209747,16485,228736,-51696,-46177,-80267,,,,,,,,,,,,,,,-0.00243891139173,-0.00851515419504,-0.0238576554454,-0.0177814126421,,,0,1,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-06-24T00:00:00.000+09:00",13910,15700,13850,15050,8817575,0.129032258065,0.124813153961,0.211755233494,66.1597679781,13715.9721068,13508.1611487,207.810958092,109.966089375,97.8448687167,13475.5,13168.2,663.206969856,0.0346331586247,0.141868730361,4.34113887305,,,,,"2025-06-25T06:51:33.000+09:00",6749,-72602,0,0.194019933555,-0.00398671096346,0.0285714285714,0,0.0435108777194,0.138784696174,0.116841675634,0.1429048769,0.0138080370825,0.00730671690201,0.00650132018051,0.0440669082961,25.6113907171,"test",13136.6666667,0.145648312611,1.11684167563,1.14564831261,2073661.8,857952.35,10.27746471,922115591,0.62817935052,14431.376038,12519.623962,1.32359005636,-15931,-220086,-260712,129702,343409,404807,-83376,-98436,-147647,,,,,,,,,,,,,,,0.0295806559694,0.0205660112896,0.0994516020951,0.108466246775,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-06-25T00:00:00.000+09:00",16720,19030,16680,17970,17392579,0.194019933555,0.313596491228,0.387644787645,78.9717852336,14370.4379365,13838.6677303,531.770206236,194.326912747,337.443293488,13726.5,13301.8,900.120757723,0.0527127600992,0.314077243043,3.8846923453,,,,,"2025-06-26T06:51:33.000+09:00",-920,-191557,0,-0.0818030050083,-0.130217028381,-0.140790205899,0,0.11096345515,0.156146179402,0.309146541362,0.350944984889,0.0295921094177,0.0108139628685,0.0187781465492,0.0500901924164,26.4680131587,"test",13183.3333333,0.363084702908,1.30914654136,1.36308470291,5492931,1693417.65,10.2706966589,939508170,0.811620954819,15882.0906383,11570.9093617,1.48430099031,3314,-170783,-290308,136364,328805,463975,-116242,-134445,-175279,,,,,,,,,,,,,,,0.00148535268266,-0.00339605208945,0.192534580872,0.197415985644,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-06-26T00:00:00.000+09:00",18220,18390,16480,16500,4571187,-0.0818030050083,0.213235294118,0.293103448276,65.5226386249,14698.0628694,14035.803454,662.259415394,287.913413277,374.346002117,13913.5,13384.8,972.254989314,0.0566622266018,0.347920930616,0.652710248233,,,,,"2025-06-27T06:51:32.000+09:00",-2275,118025,0,-0.0315151515152,-0.0254545454545,-0.0793939393939,0,0.0139120756817,0.106288258208,0.185898587703,0.232741617357,0.0401369342663,0.0174492977743,0.022687636492,0.0589245448069,25.0463991265,"test",13219.1666667,0.24818760638,1.1858985877,1.24818760638,6324479.2,1913253.35,2.38922200241,934936983,0.603462970547,16333.8989341,11493.1010659,1.03431274564,-60835,-30347,-320874,27571,58317,375787,-27807,-60453,-120329,,,,,,,,,,,,,,,-0.00923027427009,-0.0128537602886,-0.0725727307383,-0.0689492447197,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-06-27T00:00:00.000+09:00",17230,17250,15810,15980,1781368,-0.0315151515152,0.167275383492,0.228285933897,61.5306873573,14895.2839664,14179.818013,715.465953448,373.423921311,342.042032137,14062,13450.2,1005.66534722,0.0575178477539,0.361518803095,-0.0500324695144,,,,,"2025-06-30T06:51:32.000+09:00",-755,-274477,0,-0.0325406758448,-0.0219023779725,-0.0544430538173,0,0.0442424242424,0.0872727272727,0.136395960745,0.188086422507,0.0447725878253,0.0233682053386,0.0214043824867,0.062932750139,24.0719853858,"test",13261.6666667,0.204976750031,1.13639596075,1.20497675003,6598469.8,1984339.15,0.897713478061,933155615,0.527896932336,16603.8387046,11520.1612954,0.877285938041,275398,267018,29390,-318937,-202675,71340,100179,15956,-45909,,,,,,,,,,,,,,,-0.00766992687267,-0.00810965162764,-0.0238452246425,-0.0234054998875,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-06-30T00:00:00.000+09:00",15900,15970,15310,15460,969544,-0.0325406758448,0.159789947487,0.158052434457,57.742150716,14982.1633562,14274.6463083,707.517047896,440.242546628,267.274501268,14167.5,13497.8,981.68925099,0.0582080481342,0.365565999785,-0.257291405357,,,,,"2025-07-01T06:51:32.000+09:00",1646,49431,0,-0.0304010349288,-0.012936610608,0.0336351875809,0,-0.00500625782228,0.0413016270338,0.0912299276513,0.145371838374,0.0457643627358,0.028476231994,0.0172881307418,0.0634986578907,23.4305924591,"test",13310.6666667,0.161474506661,1.09122992765,1.16147450666,6706450.6,2011117.5,0.482092170149,932186071,0.485973842901,16757.078151,11577.921849,0.749558021548,174768,140043,-78130,-207135,-88077,209213,108843,26094,-59908,,,,,,,,,,,,,,,0.00515716931615,-7.67695378473e-05,-0.037697845161,-0.032463906307,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-07-01T00:00:00.000+09:00",15400,15580,14990,14990,933204,-0.0304010349288,-0.00398671096346,0.14427480916,54.4772207765,14983.3689937,14327.6354706,655.733523057,483.340741914,172.392781143,14262,13536,953.711447348,0.058540184548,0.359652236294,-0.275196643677,,,,,"2025-07-02T06:51:32.000+09:00",-2128,-6188,0,0.0426951300867,0.0493662441628,0.0373582388259,1,-0.00388098318241,0.0381630012937,0.0510447342589,0.107417257683,0.043744731358,0.0322442122691,0.0115005190889,0.063623178609,23.3615176966,"test",13339.8333333,0.12370219518,1.05104473426,1.12370219518,5129576.4,2044067.9,0.456542563973,931252867,0.46201992605,16826.680097,11697.319903,0.641928032437,544348,529932,345616,-427370,-498755,-176445,13249,36172,-106316,,,,,,,,,,,,,,,0.0058436696292,0.00277671145234,-0.036244704558,-0.0331777463812,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-07-02T00:00:00.000+09:00",15010,15800,14460,15630,2130567,0.0426951300867,-0.130217028381,0.198619631902,57.9628484154,15082.850687,14424.1069173,658.743769715,518.421347474,140.322422241,14391.5,13600.6,981.303486823,0.058923195818,0.356647444082,-0.00284338823943,,,,,"2025-07-03T06:51:33.000+09:00",-2052,-37524,0,0.0287907869482,-0.0172744721689,-0.0108765195138,0,0.00133422281521,0.0893929286191,0.0860577424174,0.149214005264,0.0421461145051,0.0331683523656,0.00897776213953,0.0627833324903,24.2288461229,"test",13386.1666667,0.167623292703,1.08605774242,1.1676232927,2077174,2141979.55,0.994671961271,933383434,0.494656986805,16957.8458458,11825.1541542,0.741296394648,243555,507259,363755,-148785,-487824,-153855,-82169,50029,-136268,,,,,,,,,,,,,,,-0.00472221772693,-0.00191407097375,0.0474173478137,0.0446092010605,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-07-03T00:00:00.000+09:00",16350,16890,15850,16080,2652527,0.0287907869482,-0.0254545454545,0.199105145414,60.2665474942,15236.2582736,14546.7656641,689.492609464,552.635599872,136.857009592,14525,13666.8,1001.21038062,0.0589295046996,0.361491809216,0.0993778434912,,,,,"2025-07-04T06:51:33.000+09:00",-1619,-138260,0,-0.0279850746269,-0.0273631840796,-0.0609452736318,0,0.0460652591171,0.0665387076136,0.107056798623,0.176573887084,0.0428788936234,0.0343678855642,0.00851100805923,0.0622643271531,24.4763548713,"test",13443,0.196161571078,1.10705679862,1.19616157108,1693442,2255576.1,1.17598648079,936035961,0.520107346411,17150.3342644,11899.6657356,0.796152764444,386419,587297,436435,-315896,-431544,-194879,-79979,-26078,-150553,,,,,,,,,,,,,,,0.0134013645262,0.0142679980055,0.015389422422,0.0145227889426,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-07-04T00:00:00.000+09:00",16300,16350,15610,15630,646191,-0.0279850746269,-0.0219023779725,0.138383102695,56.9080074492,15296.8339238,14627.0052446,669.828679246,576.074215747,93.7544634992,14620,13725,982.552496292,0.0594336275682,0.361265163959,-0.401645158841,,,,,"2025-07-07T06:51:32.000+09:00",-120,-20301,0,-0.0236724248241,0.019833653231,-0.0863723608445,1,0.0136815920398,0.0460199004975,0.0690834473324,0.138797814208,0.0428553217688,0.036856955582,0.00599836618677,0.0628632435247,23.0357978282,"test",13493.1666667,0.158364110229,1.06908344733,1.15836411023,1466406.6,2251195,0.287043547982,935389770,0.490469061987,17260.8483485,11979.1516515,0.691226429294,178139,432673,535403,-211286,-391104,-364444,-11709,-75716,-124085,,,,,,,,,,,,,,,-0.0198923713285,-0.0220967314989,-0.00809270329832,-0.00588834312799,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-07-07T00:00:00.000+09:00",15400,15480,15170,15260,425071,-0.0236724248241,-0.012936610608,0.106598984772,54.2319036108,15291.1671663,14673.893745,617.273421334,584.314056864,32.9593644698,14693.5,13775.2,945.227317985,0.0598357130243,0.357456010203,-0.455896059756,,,,,"2025-07-08T06:51:33.000+09:00",-2939,33826,0,0.0307994757536,0.0104849279161,-0.0445609436435,1,-0.0147152911068,0.019833653231,0.0385544628577,0.107787908705,0.0404504207952,0.0382905672912,0.00215985350392,0.0619415018339,22.5930017978,"test",13556.5,0.125659277837,1.03855446286,1.12565927784,1357512,2247599.15,0.189122246287,934964699,0.470741657826,17319.639943,12067.360057,0.607857923093,316418,648909,824275,-370626,-651315,-613424,22767,-36047,-146130,,,,,,,,,,,,,,,0.00169925481619,0.00342871874194,-0.0253716796402,-0.027101143566,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-07-08T00:00:00.000+09:00",15080,15740,15070,15730,609383,0.0307994757536,0.0493662441628,0.165185185185,56.9981899674,15358.6799099,14752.1238379,606.556072015,588.762459894,17.7936121203,14805,13838.2,925.568223843,0.0596986985216,0.35167042061,-0.413090806405,,,,,"2025-07-09T06:51:33.000+09:00",-3967,61961,0,-0.0235219326128,0.0235219326128,-0.0603941513032,1,-0.0117955439056,0.0439056356488,0.0624788922661,0.136708531456,0.0385604623023,0.0374292727206,0.00113118958171,0.0588409551076,22.983527245,"test",13627.3333333,0.154297734944,1.06247889227,1.15429773494,1292747.8,2258763,0.269786161718,935574082,0.490451189434,17408.2402886,12201.7597114,0.677663199987,281471,324420,998643,-353918,-358092,-771884,40787,1460,-160615,,,,,,,,,,,,,,,0.0181338597862,0.00742491585952,0.0126656159674,0.0233745598941,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-07-09T00:00:00.000+09:00",15680,15740,15290,15360,427247,-0.0235219326128,-0.0172744721689,0.101075268817,54.2198758012,15358.8830007,14797.1517018,561.731298935,583.356227702,-21.6249287673,14875.5,13883,891.599064997,0.0598420250739,0.347295196693,-0.456715068009,,,,,"2025-07-10T06:51:33.000+09:00",-6465,-111751,0,0.0182291666667,0.05078125,-0.0442708333333,1,-0.00317863954228,0.0286077558805,0.0325703337703,0.106389108982,0.0365710481078,0.0379789210744,-0.00140787296662,0.0580468141274,22.6046395862,"test",13695.1666667,0.121563568656,1.03257033377,1.12156356866,952083.8,2252142.8,0.189706887148,935146835,0.469982676054,17458.5948492,12292.4051508,0.593782851247,126715,315833,875616,-102762,-345081,-647157,-12545,-6092,-183421,,,,,,,,,,,,,,,0.00603219955376,0.00780373355095,-0.0295541321666,-0.0313256661638,,,0,1,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-07-10T00:00:00.000+09:00",16120,16650,15620,15640,2368463,0.0182291666667,-0.0273631840796,0.137454545455,55.9689968246,15402.1317698,14859.5849091,542.54686078,575.194354318,-32.6474935383,14970,13934.4,920.05627464,0.0596958414822,0.340621106175,0.00608606889574,,,,,"2025-07-11T06:51:28.000+09:00",-1325,-70236,0,0.0191815856777,0.0409207161125,-0.0601023017903,1,0.0494791666667,0.0670572916667,0.0447561790247,0.122402112757,0.0346896969808,0.036777132629,-0.00208743564823,0.0588271275346,24.3353387936,"test",13750,0.137454545455,1.04475617902,1.13745454545,895271,2344264.6,1.01032238426,937515298,0.513249485574,17519.5489797,12420.4510203,0.631395789084,-71925,190565,706505,88725,-246694,-516211,-22261,21671,-141868,,,,,,,,,,,,,,,0.0157926311691,0.00928690723215,0.00243653549752,0.00894225943452,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-07-11T00:00:00.000+09:00",15970,16070,15680,15940,621175,0.0191815856777,0.019833653231,0.201205727204,57.8281429495,15484.8807283,14939.6156565,545.265071789,569.208497812,-23.9434260235,15103.5,13982.2,885.052255023,0.0589049118855,0.325415460668,-0.43439181475,,,,,"2025-07-14T06:51:28.000+09:00",-726,32610,0,-0.0326223337516,0.00439146800502,-0.0702634880803,1,0.0210997442455,0.0249360613811,0.0553845135234,0.140020883695,0.0342073445288,0.0357094415189,-0.00150209699018,0.0555239808672,23.0159550772,"test",13803.8333333,0.154751699407,1.05538451352,1.15475169941,890267.8,2347674.95,0.264591569629,938136473,0.537510420682,17560.9562051,12646.0437949,0.670196318914,91925,238206,1023300,-23623,-170429,-768132,-63876,-50707,-194810,,,,,,,,,,,,,,,-0.00234353157013,0.00347248338975,0.0215251172479,0.015709102288,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-07-14T00:00:00.000+09:00",15780,15790,15420,15420,357638,-0.0326223337516,0.0104849279161,0.170842824601,53.6032758753,15474.8990778,14975.199682,499.699395835,555.306677417,-55.6072815817,15216,14029.4,858.97709395,0.0595462602606,0.30147829624,-0.502230044066,,,,,"2025-07-15T06:51:29.000+09:00",120,-30762,0,0.0440985732815,0.0408560311284,-0.0421530479896,1,-0.0100376411543,0.0232120451694,0.0134069400631,0.0991204185496,0.0324059270969,0.0360121061878,-0.0036061790909,0.0557053887127,22.4306972279,"test",13842.8333333,0.113933804496,1.01340694006,1.1139338045,876781.2,2352514.15,0.152023740219,937778835,0.534347710512,17509.6468778,12922.3531222,0.544470664158,226298,225713,1063692,-147358,-121813,-844720,-70713,-99572,-155702,,,,,,,,,,,,,,,0.00826886078022,-0.00137419266181,-0.0408911945318,-0.0312481410898,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-07-15T00:00:00.000+09:00",15450,16140,15320,16100,788066,0.0440985732815,0.0235219326128,0.203288490284,57.9316024882,15571.0684505,15058.5182241,512.550226403,546.755387214,-34.2051608108,15352,14091.8,856.193015811,0.0600111376501,0.281497386063,-0.39375263502,,,,,"2025-07-16T06:51:41.000+09:00",-372,83230,0,0.00248447204969,-0.0385093167702,-0.0987577639752,0,0.00194552529183,0.05317769131,0.048723293382,0.142508409146,0.031835417789,0.0339599619388,-0.00212454414974,0.053179690423,23.2639116727,"test",13893.1666667,0.158843076332,1.04872329338,1.15884307633,912517.8,2352125.95,0.33504413316,938566901,0.534270858242,17512.7739354,13191.2260646,0.673086130793,268630,177724,811990,-171850,-64626,-578064,-94012,-113128,-173932,,,,,,,,,,,,,,,0.00413799995628,0.0169008093874,0.0399605733252,0.0271977638941,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-07-16T00:00:00.000+09:00",16910,16970,16040,16140,1358148,0.00248447204969,0.05078125,0.179824561404,58.1787552251,15658.5963812,15138.6279852,519.968395921,541.397988955,-21.4295930347,15475,14161.4,861.464943253,0.059978447546,0.264027733067,-0.264988280311,,,,,"2025-07-17T06:51:41.000+09:00",556,-77564,0,0.0086741016109,-0.0433705080545,-0.0960346964064,0,0.0503105590062,0.0577639751553,0.0429725363489,0.139717824509,0.0322161335762,0.0335438654867,-0.00132773191045,0.0533745318001,23.8106885068,"test",13955.5,0.156533266454,1.04297253635,1.15653326645,1098698,2405221.7,0.564666450498,939925049,0.544551922178,17517.9145846,13432.0854154,0.662757661287,129732,241223,893532,-70547,-138214,-642314,-63019,-101181,-191689,,,,,,,,,,,,,,,-0.00898833072081,-0.000799626021061,0.0114728027705,0.00328409807075,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-07-17T00:00:00.000+09:00",16200,16280,15720,16280,572211,0.0086741016109,0.0409207161125,0.197058823529,59.0847942873,15754.1969379,15223.1740604,531.022877498,539.322966664,-8.30008916596,15609,14228.2,839.931733021,0.059870156455,0.2406737943,-0.466352935969,,,,,"2025-07-18T06:51:41.000+09:00",2404,73914,0,-0.0165847665848,-0.0669533169533,-0.114864864865,0,0.00371747211896,0.0346964064436,0.0429880197322,0.144206575674,0.0326181128684,0.0331279463553,-0.000509833486852,0.0515928582936,22.9549557231,"test",14014,0.16169544741,1.04298801973,1.16169544741,739447.6,2413159.95,0.237121041231,940497260,0.563183120124,17487.3386276,13730.6613724,0.678615290697,-43725,253913,1001428,80094,-130444,-750365,-49980,-127291,-192151,,,,,,,,,,,,,,,0.0018547693621,0.00743631729929,0.00681933224881,0.00123778431162,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-07-18T00:00:00.000+09:00",16280,16280,16000,16010,334556,-0.0165847665848,0.00439146800502,0.169466764061,56.5407092113,15793.5512551,15281.4574633,512.09379181,533.877131693,-21.7833398826,15725,14282,799.936609233,0.0601623647576,0.211678942993,-0.525318693511,,,,,"2025-07-21T06:51:41.000+09:00",4633,-42021,0,0.00249843847595,-0.0562148657089,-0.11118051218,0,0,0.017199017199,0.0181240063593,0.120991457779,0.0319858708189,0.0333464791813,-0.00136060836244,0.0499648100708,22.4015283648,"test",14068.8333333,0.137976378046,1.01812400636,1.13797637805,682123.8,2409317,0.138859270075,940162704,0.548600453988,17389.3256893,14060.6743107,0.585620261057,99027,184826,1122723,-45314,-86317,-850525,-44000,-93252,-203719,,,,,,,,,,,,,,,-0.00132193503723,0.00293301721926,-0.0152628315475,-0.019517783804,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-07-21T00:00:00.000+09:00",15900,16150,15840,16050,255942,0.00249843847595,0.0408560311284,0.204051012753,56.8372238798,15833.0049082,15338.3865401,494.618368075,526.025378969,-31.4070108947,15861,14336.4,764.941137145,0.0596294026449,0.157992924597,-0.54240197178,,,,,"2025-07-22T06:51:41.000+09:00",9527,-21185,0,-0.0355140186916,-0.00436137071651,-0.132710280374,0,-0.00687070580887,0.0193628981886,0.0119160204275,0.119527914958,0.0308173438053,0.032774166914,-0.0019568231087,0.0476598839343,22.1361702641,"test",14123.8333333,0.136377045892,1.01191602043,1.13637704589,661784.6,2400632.1,0.106614420427,940418646,0.564864353851,17113.9628885,14608.0371115,0.575421228247,-26358,-11433,1003232,66488,75632,-785573,-30274,-60742,-170267,,,,,,,,,,,,,,,0.00713284212705,0.00124288690948,-0.0046344036511,0.00125555156648,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-07-22T00:00:00.000+09:00",16050,16050,15460,15480,384903,-0.0355140186916,-0.0385093167702,0.0285714285714,51.4501858274,15778.6964608,15348.876426,429.820034742,506.784310124,-76.9642753816,15882.5,14387.6,752.445341635,0.0538466038448,0.152444651707,-0.432242062502,,,,,"2025-07-23T06:51:41.000+09:00",-1456,-44829,0,-0.00258397932817,0.00452196382429,-0.114987080103,1,0,0.0367601246106,-0.0253423579411,0.0759264922572,0.0277661521151,0.03273800453,-0.00497185241483,0.048607580209,22.5080507808,"test",14172.1666667,0.0922818199993,0.974657642059,1.09228182,581152,1978998.5,0.194493831097,940033743,0.452707569005,17093.1010904,14671.8989096,0.333760268679,74030,59313,1091389,-56236,-14830,-936303,-347,-33626,-109122,,,,,,,,,,,,,,,-0.0127288752682,-0.0106122747021,-0.0227851434234,-0.0249017439895,,,0,1,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-07-23T00:00:00.000+09:00",15440,15530,14840,15440,413057,-0.00258397932817,-0.0433705080545,-0.140790205899,51.0842758545,15726.589313,15355.6263204,370.962992562,479.620046612,-108.65705405,15756,14426.2,747.98496009,0.0312304843464,0.095765110286,-0.676249055995,,,,,"2025-07-24T06:51:41.000+09:00",-488,37368,0,-0.0161917098446,0.00129533678756,-0.112694300518,1,-0.00258397932817,0.0445736434109,-0.020055851739,0.0702749164714,0.0240261005545,0.0310634745215,-0.00703737396695,0.0484446217675,22.5760577007,"test",14210.8333333,0.0864950448601,0.979944148261,1.08649504486,392133.8,1130022.4,0.365529922239,939620686,0.00497848538224,16510.4375388,15001.5624612,0.290572457139,-35150,19944,1084259,10309,-5461,-976580,19777,-10456,-67700,,,,,,,,,,,,,,,0.004362858603,0.000725734036926,-0.00694683793117,-0.00330971336509,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-07-24T00:00:00.000+09:00",15750,15850,15190,15190,280952,-0.0161917098446,-0.0669533169533,-0.0793939393939,48.7506439376,15644.037111,15343.3577041,300.679406893,443.831918668,-143.152511775,15690.5,14459,741.700320083,0.0262574753888,0.0906153575263,-0.878292702138,,,,,"2025-07-25T06:51:41.000+09:00",302,-20923,0,-0.00526662277814,-0.00592495062541,-0.0875576036866,0,0.0200777202073,0.0427461139896,-0.0318982824002,0.050556746663,0.0197945626658,0.0292186911565,-0.00942412849079,0.0488281975038,22.174331711,"test",14246.1666667,0.0662517402342,0.9681017176,1.06625174023,333882,915510.65,0.306880100193,939339734,0.240453292378,16401.4001336,14979.5998664,0.147981498159,87980,120272,1152047,-99670,-104132,-912814,9052,-1710,-133408,,,,,,,,,,,,,,,0.00209814151148,-0.00451103790747,-0.018289851356,-0.0116806719371,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-07-25T00:00:00.000+09:00",15200,15280,15070,15110,183134,-0.00526662277814,-0.0562148657089,-0.0544430538173,47.9950709651,15561.8775554,15326.0719482,235.805607216,402.226656377,-166.421049162,15647,14488,703.721725792,0.0254831670129,0.0946596856527,-0.918199273675,,,,,"2025-07-28T06:51:41.000+09:00",-190,16253,0,0.0575777630708,-0.0549305095963,-0.0615486432826,0,0.000658327847268,0.0138248847926,-0.0343196778935,0.0429320817228,0.0156059303253,0.026619897841,-0.0110139675157,0.0465732445924,21.7410854599,"test",14272.1666667,0.0587040042974,0.965680322106,1.0587040043,303597.6,835598.95,0.219164947491,939156600,0.3590828471,16387.5700507,14906.4299493,0.137441455073,-24482,-64196,791509,-1712,28772,-619078,30838,41212,-178463,,,,,,,,,,,,,,,0.00175523828927,-0.00363012260924,-0.00702186106741,-0.0016365001689,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-07-28T00:00:00.000+09:00",15350,16300,15070,15980,1757996,0.0575777630708,-0.00436137071651,0.0336351875809,55.9844984885,15626.2040854,15374.5110632,251.693022202,372.119929542,-120.426907341,15673,14541.8,741.313031092,0.0276437638998,0.0955718236926,1.1960181225,,,,,"2025-07-29T06:51:41.000+09:00",480,82115,0,-0.0269086357947,-0.0876095118899,-0.113892365457,0,0.0158835208471,0.0814030443415,0.0195878261979,0.0989010989011,0.0157505020151,0.0232866038512,-0.00753610183609,0.0463900520083,24.0587783013,"test",14320.8333333,0.115856851906,1.0195878262,1.11585685191,604008.4,875021.55,2.00908880473,940914596,0.498760573382,16421.9485964,14924.0514036,0.70495398582,7001,53303,916492,-11584,-83533,-781029,15901,35719,-160642,,,,,,,,,,,,,,,0.00421457736894,-0.0031600470909,0.0533631857019,0.0607378101617,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-07-29T00:00:00.000+09:00",15740,15800,15330,15550,359608,-0.0269086357947,0.00452196382429,0.0373582388259,51.752582244,15614.4803799,15387.5102437,226.970136254,343.089970885,-116.119834631,15701,14581.2,734.790671728,0.027448667117,0.0870965437638,-0.651986614674,,,,,"2025-07-30T06:51:41.000+09:00",-1814,-14773,0,-0.00578778135048,-0.0495176848875,-0.0675241157556,0,-0.0150187734668,0.0294117647059,-0.009617221833,0.0664417194744,0.0145961502414,0.0220636637225,-0.00746751348109,0.0472534194038,22.4445857461,"test",14363.6666667,0.0825926527581,0.990382778167,1.08259265276,598949.4,846341.75,0.424896916642,940554988,0.549548749072,16384.7514168,15017.2485832,0.389579753485,-54385,-8143,553314,33436,-14460,-452008,25539,24176,-121118,,,,,,,,,,,,,,,0.00655861312595,6.21581302835e-05,-0.0334672489207,-0.026970793925,,,0,1,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-07-30T00:00:00.000+09:00",15450,15920,15350,15460,514097,-0.00578778135048,0.00129533678756,-0.0108765195138,50.8855750605,15590.7141676,15392.8798553,197.834312377,314.038839183,-116.204526806,15692.5,14628.6,723.019909462,0.0258610411195,0.0881001883763,-0.365244096045,,,,,"2025-07-31T06:51:41.000+09:00",-1850,19362,0,-0.0232858990944,-0.0504527813713,-0.0504527813713,0,-0.0064308681672,0.0366559485531,-0.014815994902,0.0568338733713,0.0127965273206,0.0203129908915,-0.0075164635709,0.0467671351528,22.7961785649,"test",14410.3333333,0.0728412481784,0.985184005098,1.07284124818,619157.4,765518.25,0.671567268318,940040891,0.434833330231,16383.756103,15001.243897,0.331827886238,-77026,-106072,470928,56351,74814,-413942,-1493,19942,-97787,,,,,,,,,,,,,,,0.00739807526226,-0.000969606563491,-0.0131858566127,-0.00481817478699,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-07-31T00:00:00.000+09:00",15650,15700,15100,15100,559362,-0.0232858990944,-0.00592495062541,-0.0609452736318,47.4605179329,15515.2196803,15371.1850512,144.034629142,280.037997175,-136.003368033,15643.5,14664.2,714.232773072,0.0254275195393,0.0911598366615,-0.189466848723,,,,,"2025-08-01T06:51:41.000+09:00",-5183,-148792,0,-0.0543046357616,-0.0264900662252,0.0649006622517,0,0.0122897800776,0.0388098318241,-0.0347428644485,0.0297186344976,0.0095387171617,0.0185455627268,-0.0090068455651,0.0473001836471,22.8570021504,"test",14446.3333333,0.045247929117,0.965257135552,1.04524792912,674839.4,660860,0.846415277063,939481529,0.260688194171,16356.5294524,14930.4705476,0.118879698331,-79914,-114591,450159,75801,91938,-389332,-716,25951,-81379,,,,,,,,,,,,,,,-0.00277464533396,0.00195353814377,-0.0205112537605,-0.0252394372382,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-08-01T00:00:00.000+09:00",14850,14940,14190,14280,422361,-0.0543046357616,-0.0549305095963,-0.0863723608445,40.7348517529,15325.1858833,15290.3565289,34.8293544799,230.996268636,-196.166914156,15576,14687.8,728.216146424,0.0273074844987,0.119212458407,-0.422328121836,,,,,"2025-08-04T06:51:41.000+09:00",1853,-37652,0,0.0210084033613,0.0378151260504,0.139355742297,1,-0.0165562913907,0.0496688741722,-0.0832049306626,-0.0277645392775,0.00243903042577,0.0161762092882,-0.0137371788625,0.0509955284611,22.5202309136,"test",14462.3333333,-0.012607463065,0.916795069337,0.987392536935,722684.8,649668.5,0.65011771388,939059168,0.282405411375,16504.4266261,14647.5733739,-0.197954993753,-79172,-62833,296003,84517,71769,-156205,-10606,-17268,-120015,,,,,,,,,,,,,,,-0.0388329471505,-0.0402985445333,-0.0154716886111,-0.0140060912283,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-08-04T00:00:00.000+09:00",14290,14790,14200,14580,236960,0.0210084033613,-0.0876095118899,-0.0445609436435,43.8688507588,15210.5419013,15237.7375267,-27.1956254343,179.357889822,-206.553515256,15542,14725.4,718.343564537,0.027445072724,0.13096573665,-0.74179727624,,,,,"2025-08-05T06:51:41.000+09:00",5307,29507,0,0.0137174211248,0.0130315500686,0.144718792867,1,0.000700280112045,0.0413165266106,-0.0618967957792,-0.00987409510098,-0.00186526923418,0.0123016385337,-0.0141669077679,0.0492691059353,21.9630526354,"test",14483.1666667,0.00668592273789,0.938103204221,1.00668592274,418477.6,640262.95,0.370097941791,939296128,0.338253915833,16559.7347395,14524.2652605,0.0273817613489,192051,78978,346561,-139752,-53354,-183068,-33995,-29954,-154549,,,,,,,,,,,,,,,0.00908505133984,0.0145835220435,0.0119233520215,0.00642488131784,,,0,0,0
"080220","제주반도체","KOSDAQ","KRW","1d","2025-08-05T00:00:00.000+09:00",14920,14950,14610,14780,162066,0.0137174211248,-0.0495176848875,-0.0603941513032,45.9219681459,15144.3046857,15203.8310433,-59.5263575559,131.581040346,-191.107397902,15494.5,14772.6,693.461881355,0.026668955639,0.137564696384,-0.823388269649,,,,,"2025-08-06T06:51:41.000+09:00",-3249,-25477,0,-0.00676589986468,-0.0182679296346,0.129905277402,0,0.0233196159122,0.0233196159122,-0.0461131369196,0.000500927392605,-0.00402749374532,0.00890264143073,-0.0129301351761,0.0469189364922,21.5967891336,"test",14514.1666667,0.018315438939,0.95388686308,1.01831543894,378969.2,617897.1,0.262286390404,939458194,0.314300876311,16560.2480941,14428.7519059,0.164789454478,191397,131191,360085,-166725,-108223,-202139,-26380,-25968,-148546,,,,,,,,,,,,,,,0.015963783655,0.0185444991455,-0.00224636253016,-0.00482707802065,,,0,0,0
"080220","제주반도체","KOSDAQ","KRW","1d","2025-08-06T00:00:00.000+09:00",14740,14740,14510,14680,132223,-0.00676589986468,-0.0504527813713,-0.0442708333333,45.0349866238,15072.8731956,15165.0287438,-92.1555481633,86.8337226443,-178.989270808,15460.5,14807.2,663.214604116,0.0262635217541,0.145223321092,-0.837420977889,,,,,"2025-08-07T06:51:41.000+09:00",5134,17008,0,0.00136239782016,-0.00613079019074,0.153269754768,0,-0.00270635994587,0.0155615696888,-0.0504834901847,-0.00859041547355,-0.00627762589668,0.00591510372237,-0.0121927296191,0.0451781065474,21.3864864728,"test",14533.6666667,0.0100685764088,0.949516509815,1.01006857641,302594.4,603145.9,0.219222247884,939325971,0.346444865164,16583.1125779,14337.8874221,0.152373394266,165453,179646,334741,-188486,-173068,-241929,19077,3302,-88393,,,,,,,,,,,,,,,4.37773608506e-05,0.00612321562735,-0.00680967722553,-0.012889115492,,,0,0,0
"080220","제주반도체","KOSDAQ","KRW","1d","2025-08-07T00:00:00.000+09:00",14880,14880,14680,14700,186897,0.00136239782016,-0.0264900662252,-0.0601023017903,45.2627018733,15015.5080886,15130.5821701,-115.074081566,46.4521618022,-161.526243368,15413.5,14846,630.127846679,0.0258709323369,0.151356857239,-0.77477398516,,,,,"2025-08-08T06:51:41.000+09:00",-297,-6057,0,0.00816326530612,-0.0197278911565,0.156462585034,0,0.0136239782016,0.0136239782016,-0.0462905894184,-0.00983429880102,-0.00782816881402,0.00316001100695,-0.010988179821,0.0428658399101,21.7339157151,"test",14552.8333333,0.0101125783066,0.953709410582,1.01011257831,228101.4,494067.6,0.378282243159,939512868,0.202155534992,16579.9694595,14247.0305405,0.194162588581,25360,184252,443846,-59580,-188735,-331373,27720,-1518,-104568,,,,,,,,,,,,,,,0.00923661878467,0.00288740370135,-0.00787422096451,-0.00152500588119,,,0,0,0
"080220","제주반도체","KOSDAQ","KRW","1d","2025-08-08T00:00:00.000+09:00",14770,15090,14720,14820,349736,0.00816326530612,0.0378151260504,-0.0702634880803,46.6897941965,14985.4299211,15107.5760835,-122.146162363,12.7324969693,-134.878659332,15357.5,14882.2,612.97585763,0.02551264658,0.152046252362,-0.329762044142,,,,,"2025-08-11T06:51:41.000+09:00",-2335,27657,0,-0.00337381916329,-0.0398110661269,0.195006747638,0,0.0047619047619,0.0251700680272,-0.0349991860654,-0.00417948959159,-0.00824198126603,0.000859142845431,-0.00910112411146,0.0413613939022,22.3686667622,"test",14572.1666667,0.0170073084533,0.965000813935,1.01700730845,213576.4,480495.65,0.727865070162,939862604,0.179619836309,16525.0251603,14189.9748397,0.269812241199,-39710,170653,228450,6205,-186535,-172311,29923,14561,-54747,,,,,,,,,,,,,,,-0.00547452039855,0.00429381616014,0.0136377857047,0.00386944914599,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-08-11T00:00:00.000+09:00",14900,14960,14760,14770,194573,-0.00337381916329,0.0130315500686,-0.0421530479896,46.1498947651,14952.2868563,15082.5704477,-130.283591336,-15.8707206917,-114.412870644,15325,14910.6,583.477582085,0.0246130169524,0.155905990176,-0.693340341143,,,,,"2025-08-12T06:51:41.000+09:00",-1216,-10506,0,-0.0176032498307,-0.0575490859851,0.224779959377,0,0.00539811066127,0.0134952766532,-0.0362153344209,-0.00942953335211,-0.00882082541202,-0.00107452408204,-0.00774630132998,0.039504237108,21.7789160688,"test",14596.8333333,0.0118633036846,0.963784665579,1.01186330368,205099,472342.4,0.411932106878,939668031,0.1999816235,16519.6296497,14130.3703503,0.267710436398,11700,-705,120143,-4123,-37439,-98694,-6881,30416,-24561,,,,,,,,,,,,,,,-0.00100934265002,0.0031880583736,-0.00236447651327,-0.00656187753689,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-08-12T00:00:00.000+09:00",14810,14990,14500,14510,206313,-0.0176032498307,-0.0182679296346,-0.0987577639752,43.3431713223,14884.2427246,15040.1578219,-155.915097325,-43.8795960183,-112.035501307,15245.5,14938.8,576.800611936,0.0224306209528,0.15602777904,-0.595698319635,,,,,"2025-08-13T06:51:41.000+09:00",-2596,-8132,0,0.00551343900758,-0.0558235699518,0.249483115093,0,0.00270819228165,0.0331753554502,-0.0482437440556,-0.0287037780812,-0.0107453547433,-0.00302409345405,-0.00772126128922,0.0397519374181,21.8197430583,"test",14612.3333333,-0.00700321646098,0.951756255944,0.992996783539,213948.4,443254.75,0.465450172841,939461718,0.100937102197,16434.8607527,14056.1392473,0.190800289842,-53860,-61005,121356,56008,33998,-103515,-7287,17575,-17843,,,,,,,,,,,,,,,-0.00525762683323,-0.00573997659666,-0.0123456229975,-0.0118632732341,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-08-13T00:00:00.000+09:00",14850,14940,14510,14590,176091,0.00551343900758,-0.00613079019074,-0.0960346964064,44.4623962314,14838.9746131,15006.8127981,-167.838184954,-68.6713138054,-99.1668711484,15168,14969.8,566.314853941,0.0224903458056,0.151288587933,-0.609751080789,,,,,"2025-08-14T06:51:41.000+09:00",-6221,14945,0,-0.0123372172721,-0.061000685401,0.248800548321,0,0.0234321157822,0.0296347346657,-0.0381065400844,-0.025371080442,-0.0115036453018,-0.00470673843766,-0.00679690686418,0.0388152744305,21.6668478278,"test",14637.3333333,-0.00323374020769,0.961893459916,0.996766259792,222722,384151.9,0.458388986232,939637809,-0.0373862526777,16315.3726509,14020.6273491,0.248120194623,-680,4520,98038,19128,21079,-82636,-21242,-25758,-12970,,,,,,,,,,,,,,,0.0108028126185,0.00856056194948,-0.00528937361096,-0.0030471229419,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-08-14T00:00:00.000+09:00",14650,14650,14370,14410,192718,-0.0123372172721,-0.0197278911565,-0.114864864865,42.4313529123,14772.9785188,14962.6044426,-189.625923866,-92.8622358175,-96.7636880484,15074.5,14989.8,545.863792945,0.0223273607679,0.142221679491,-0.506059223499,,,,,"2025-08-18T06:51:38.000+09:00",-3560,24229,0,-0.0124913254684,-0.0381679389313,0.274115197779,0,0.00411240575737,0.0191912268677,-0.0440810640486,-0.0386796354855,-0.0131593285126,-0.00644429117401,-0.00671503733854,0.0378809016617,21.7446609488,"test",14655.5,-0.016751390263,0.955918935951,0.983248609737,223886.2,365177.25,0.527738242182,939445091,-0.144062780472,16146.4603537,14002.5396463,0.19005383563,17653,-8412,181521,15839,37980,-162949,-31095,-28399,-5676,,,,,,,,,,,,,,,0.000400078154802,0.00142488637759,-0.0127372954269,-0.0137621036497,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-08-18T00:00:00.000+09:00",14490,14510,14210,14230,178103,-0.0124913254684,-0.0398110661269,-0.11118051218,40.4418611777,14689.443362,14908.3374469,-218.89408485,-118.068605624,-100.825479226,14985.5,14999.8,528.302093449,0.0222464813924,0.139020046452,-0.522311634482,,,,,"2025-08-19T06:51:45.000+09:00",-1282,-5893,0,-0.0217849613493,-0.00351370344343,0.311314125088,0,0.00555170020819,0.0208188757807,-0.0504154015548,-0.0513206842758,-0.0153825779937,-0.00829716132284,-0.00708541667083,0.0371259376985,21.6532250051,"test",14674.3333333,-0.0302796265588,0.949584598445,0.969720373441,189559.6,357354.6,0.49839291281,939266988,-0.125325936759,16027.1424531,13943.8575469,0.137351570212,50323,29028,72652,2691,30484,-55510,-41709,-54057,-15552,,,,,,,,,,,,,,,-0.014998480931,-0.0211098299929,0.00250715546261,0.00861850452446,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-08-19T00:00:00.000+09:00",14210,14400,13810,13920,266723,-0.0217849613493,-0.0575490859851,-0.132710280374,37.2063274189,14571.0674602,14835.1272656,-264.059805452,-147.266845589,-116.792959862,14879,15002.4,532.709086774,0.0224316848714,0.13708463796,-0.26577442762,,,,,"2025-08-20T06:51:45.000+09:00",-1470,46486,0,-0.0158045977011,0.0172413793103,0.355603448276,1,-0.00140548137737,0.0414617006325,-0.0644532562672,-0.072148456247,-0.01896981361,-0.0105795147694,-0.00839029884066,0.0382693309464,22.0350478798,"test",14694.6666667,-0.0527175392433,0.935546743733,0.947282460757,203989.6,357893.65,0.745257704349,939000265,-0.198156770873,15898.8411641,13859.1588359,0.0298287450267,1812,-5368,126208,54873,80075,-94251,-48759,-67636,-31455,,,,,,,,,,,,,,,-0.00809497431766,-0.0126433180878,-0.0136899870316,-0.00914164326142,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-08-20T00:00:00.000+09:00",13480,13740,13380,13700,238660,-0.0158045977011,-0.0558235699518,-0.114987080103,35.0624370621,14437.0570817,14751.0437645,-313.986682784,-180.610813028,-133.375869755,14790,15006.4,533.22986629,0.0215667148601,0.149004636462,-0.325408532214,,,,,"2025-08-21T06:51:45.000+09:00",4521,75806,0,0,0.0583941605839,0.387591240876,1,-0.0316091954023,0.0258620689655,-0.0736984448952,-0.0870561893592,-0.0229187359696,-0.013183271024,-0.00973546494566,0.0389218880504,21.907946336,"test",14716,-0.0690405001359,0.926301555105,0.930959499864,210459,350581.5,0.680754688995,938761605,-0.181432562756,15891.8892866,13688.1107134,0.00539495518232,465,45913,107956,44145,26117,-62568,-42758,-63870,-48087,,,,,,,,,,,,,,,-0.00681249920674,-0.0131351845271,-0.00899209849441,-0.00266941317402,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-08-21T00:00:00.000+09:00",13900,14070,13600,13700,168051,0,-0.061000685401,-0.112694300518,35.0624370621,14323.6636845,14673.1886708,-349.524986303,-214.393647683,-135.13133862,14703,15001.4,528.71344727,0.021593660771,0.157286117287,-0.492344160372,,,,,"2025-08-22T06:51:45.000+09:00",-1348,6842,0,0.0116788321168,0.0715328467153,0.396350364964,1,0.014598540146,0.0343065693431,-0.0682173706046,-0.0867519031557,-0.0255127727229,-0.0156491713637,-0.00986360135911,0.0385922224284,21.557173896,"test",14728.5,-0.0698306005364,0.931782629395,0.930169399464,208851,338331.2,0.496705594991,938761605,-0.126958583778,15859.2888912,13546.7111088,0.0662848585675,-27252,2456,80550,74411,85767,8592,-47995,-80810,-83324,,,,,,,,,,,,,,,0.00372193770786,-0.000475816926223,-0.00372193770786,0.000475816926223,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-08-22T00:00:00.000+09:00",13660,13970,13660,13860,128470,0.0116788321168,-0.0381679389313,-0.0875576036866,38.0722383173,14252.33081,14612.952473,-360.621663006,-243.639250748,-116.982412258,14636.5,15003.6,513.091058179,0.0217720051341,0.162487199121,-0.579964820882,,,,,"2025-08-25T06:51:45.000+09:00",453,31787,0,0.023088023088,0.160173160173,0.387445887446,1,-0.0029197080292,0.0226277372263,-0.053052300755,-0.0762217067904,-0.0260188790047,-0.01757858952,-0.00844028948469,0.0370195568672,21.3002129663,"test",14746.8333333,-0.0601372045976,0.946947699245,0.939862795402,196001.4,330707.1,0.38847064366,938890075,-0.0679844793172,15825.621945,13447.378055,0.173498583014,-125339,-148360,-87111,133116,197352,138535,-13777,-50318,-54284,,,,,,,,,,,,,,,0.00859078090485,0.00678040244969,0.00308805121194,0.00489842966709,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-08-25T00:00:00.000+09:00",14010,14290,13910,14180,185263,0.023088023088,-0.00351370344343,-0.0615486432826,43.6932792443,14241.2029931,14580.8819194,-339.678926371,-262.847185872,-76.8317404984,14590,15021.8,507.155982595,0.0225735903553,0.162322859679,-0.417455707302,,,,,"2025-08-26T06:51:45.000+09:00",-475,59459,0,-0.00141043723554,0.147390691114,0.397743300423,1,0.0108225108225,0.027417027417,-0.028101439342,-0.0560385572967,-0.0239547902941,-0.0185364729106,-0.00541831738353,0.035765584104,21.6891195166,"test",14766.3333333,-0.0397074426059,0.971898560658,0.960292557394,197433.4,330813.55,0.56002240537,939075338,-0.0122821450331,15774.1452614,13405.8547386,0.326879347754,-113475,-117885,18963,121965,145391,61109,-5436,-27597,-84361,,,,,,,,,,,,,,,0.0129799635816,0.0198208329606,0.0101080595064,0.00326719012742,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-08-26T00:00:00.000+09:00",14010,14250,13960,14160,129219,-0.00141043723554,0.0172413793103,-0.113892365457,43.427961978,14228.7102249,14549.705481,-320.995256057,-274.476799909,-46.5184561479,14499,15041.6,491.644840981,0.0178325847729,0.139288264143,-0.977108780133,,,,,"2025-08-27T06:51:45.000+09:00",-8959,15448,0,0.024011299435,0.178672316384,0.396892655367,1,-0.0119887165021,0.0204513399154,-0.0233809228223,-0.0586107860866,-0.0226691565012,-0.0193839547959,-0.00328520170536,0.0347206808602,21.3274402861,"test",14779.8333333,-0.0419377755726,0.976619077178,0.958062224427,169932.6,249374.7,0.518172051936,938946119,-0.394682580069,15508.7702709,13489.2297291,0.332140037309,-127394,-126750,-53845,101822,132716,121998,27208,-4843,-72017,,,,,,,,,,,,,,,-0.00950197204863,0.00456128919075,0.00809153481308,-0.00597172642629,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-08-27T00:00:00.000+09:00",14180,14530,14110,14500,211027,0.024011299435,0.0583941605839,-0.0675241157556,49.0878274439,14270.4471134,14546.0235935,-275.576480101,-274.696735948,-0.879744153699,14446.5,15064,486.527352339,0.0182760418424,0.122869840757,-0.256477719211,,,,,"2025-08-28T06:51:45.000+09:00",-664,1024,0,0.0124137931034,0.151724137931,0.353103448276,1,0.00141242937853,0.0296610169492,0.00370331914305,-0.0374402549124,-0.0190052744898,-0.0189446024792,-6.06720105999e-05,0.0335536105062,21.8416452951,"test",14803.1666667,-0.0204798522839,1.00370331914,0.979520147716,164406,241945.65,0.872208283141,939157146,-0.28887520813,15334.0195772,13558.9804228,0.530140180212,-63568,-212393,-96294,69403,222610,174502,2123,-5437,-77700,,,,,,,,,,,,,,,0.00245332393941,7.48446972532e-05,0.0215579754956,0.0239364547378,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-08-28T00:00:00.000+09:00",14330,14890,14190,14680,402526,0.0124137931034,0.0715328467153,-0.0504527813713,51.835168644,14333.4552498,14555.9477717,-222.492521958,-264.25589315,41.7633711915,14407.5,15084,501.775398601,0.0185811514935,0.106362407947,1.5113217863,,,,,"2025-08-29T06:51:45.000+09:00",4987,45413,0,0.0953678474114,0.153269754768,0.296321525886,1,-0.011724137931,0.048275862069,0.0189137601943,-0.0267833465924,-0.0151561663459,-0.0180010826396,0.0028449162937,0.0341808854633,22.4997562724,"test",14830.5,-0.0101480057989,1.01891376019,0.989851994201,211301,236367.1,1.70296966033,939559672,-0.101794835237,15173.7081962,13641.2918038,0.677823730765,-101285,-191918,-5296,127940,198920,132698,-23160,-2762,-106028,,,,,,,,,,,,,,,0.00287403205362,-0.00410367709425,0.00953976104983,0.0165174701977,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-08-29T00:00:00.000+09:00",14810,16130,14740,16080,3614251,0.0953678474114,0.160173160173,0.0649006622517,66.8284561208,14602.1544421,14668.8405294,-66.6860872655,-224.741931973,158.055844708,14456.5,15133.6,569.505727272,0.0276821366992,0.141154424078,4.33287223273,,,,,"2025-09-01T06:51:45.000+09:00",-1456,548956,0,0.011815920398,0.0572139303483,0.143656716418,1,0.00885558583106,0.0946866485014,0.112302424515,0.0625363429719,-0.00414714473044,-0.0139764883068,0.00982934357634,0.0354170228403,24.7857267426,"test",14875,0.0810084033613,1.11230242451,1.08100840336,908457.2,389111.55,9.28847010581,943173923,0.474464713268,15476.7994658,13436.2005342,1.29559975005,-56551,-57962,-30482,91386,90986,137583,-35206,-26272,-106507,,,,,,,,,,,,,,,-0.00322558442209,-0.00190373608206,0.0985934318335,0.0972715834935,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-09-01T00:00:00.000+09:00",15620,16570,15550,16270,1401624,0.011815920398,0.147390691114,0.139355742297,68.2719675086,14858.7460664,14787.4449346,71.3011317932,-165.53331922,236.834451013,14556,15185.2,601.68388961,0.0243230652266,0.176650946191,1.24099123392,,,,,"2025-09-02T06:51:45.000+09:00",-2610,180599,0,0.0258143822987,0.0885064535956,0.129686539644,1,-0.0286069651741,0.0634328358209,0.117752129706,0.0714379790849,0.00438236827248,-0.010174143775,0.0145565120475,0.0369811855937,23.8502203226,"test",14917.3333333,0.0906775116196,1.11775212971,1.09067751162,1151729.4,438074.7,3.19950912481,944575547,0.629616250379,15841.6655864,13270.3344136,1.16658080381,-79083,-178001,-96205,88451,189096,178436,-14569,-14570,-81663,,,,,,,,,,,,,,,-0.0135216148097,-0.0149452259352,0.0253375352078,0.0267611463332,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-09-02T00:00:00.000+09:00",16150,17000,15880,16690,1505904,0.0258143822987,0.178672316384,0.144718792867,71.2502691783,15140.4774408,14928.3749395,212.102501349,-90.0061551061,302.108656455,14661.5,15252.4,638.706468923,0.0244851686251,0.216507786069,1.24214116352,,,,,"2025-09-03T06:51:45.000+09:00",631,169694,0,0.000599161174356,0.0838825644098,0.0838825644098,1,-0.00737553779963,0.0688383527966,0.138355557071,0.0942540190396,0.0127083583792,-0.00539281935926,0.0181011777384,0.0382688117989,23.947468957,"test",14965.6666667,0.115219279685,1.13835555707,1.11521927968,1427066.4,501521.9,3.00266847769,946081451,0.676473250719,16248.6644527,13074.3355473,1.13903270909,-888618,-953142,-1085965,656047,753145,928497,195143,165173,123110,,,,,,,,,,,,,,,0.00936069209305,0.0114649681529,0.0164536902057,0.0143494141458,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-09-03T00:00:00.000+09:00",16450,16800,16270,16700,595670,0.000599161174356,0.151724137931,0.129905277402,71.3193012115,15380.4039884,15059.6064254,320.797562951,-7.84541149472,328.642974445,14757.5,15285.4,630.941721143,0.0244739822211,0.246584051386,0.0900220024468,,,,,"2025-09-04T06:51:45.000+09:00",-1586,130983,0,0.0137724550898,0.085628742515,0.0880239520958,1,-0.0143798681845,0.0317555422409,0.13162798577,0.0925458280451,0.0192094349072,-0.000469785119445,0.0196792200267,0.0377809413858,23.0206060999,"test",15019,0.111924895133,1.13162798577,1.11192489513,1503995,523202.1,1.13850842724,946677121,0.68987939842,16576.9820692,12938.0179308,1.0338057552,-1257971,-1252365,-1479850,917787,939370,1222095,293698,265303,213571,,,,,,,,,,,,,,,0.00380475042161,0.00353904282116,-0.00320558924726,-0.0029398816468,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-09-04T00:00:00.000+09:00",16670,17400,16520,16930,1329344,0.0137724550898,0.153269754768,0.153269754768,72.9293116803,15618.8033748,15198.1540976,420.649277164,77.853526237,342.795750927,14870,15264.6,648.731598204,0.0243299296694,0.275727524688,0.912212912221,,,,,"2025-09-05T06:51:45.000+09:00",-1167,184928,0,0.00413467217956,0.0761961015948,0.231541642056,1,-0.00179640718563,0.0526946107784,0.138533960995,0.109102105525,0.0248463837663,0.00459855441447,0.0202478293519,0.0383184641586,23.8370386206,"test",15068.6666667,0.123523426094,1.138533961,1.12352342609,1689358.6,583058.15,2.27995097916,948006465,0.744393505176,16920.0341461,12819.9658539,1.0024306556,-1584699,-1661415,-1846357,1070243,1131399,1437165,439728,448318,338988,,,,,,,,,,,,,,,0.00515321471414,0.0108055872793,0.00861924037568,0.00296686781054,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-09-05T00:00:00.000+09:00",17790,17850,16710,17000,2146907,0.00413467217956,0.0572139303483,0.156462585034,73.4183863832,15831.2951633,15331.6241645,499.670998816,162.217020753,337.453978063,14985,15274.6,683.822198333,0.0243027925878,0.299969120018,1.66603206303,,,,,"2025-09-08T06:51:45.000+09:00",-3471,-338046,0,0.0417647058824,0.08,0.341176470588,1,0.0507974010632,0.0673360897815,0.134467801134,0.112958768151,0.0293924116951,0.00954217769134,0.0198502340037,0.040224835196,24.3205073827,"test",15122.8333333,0.124127974255,1.13446780113,1.12412797426,1395889.8,681058.65,3.152308542,950153372,0.7811738387,17232.5186317,12737.4813683,0.948272145901,-887728,-1784319,-1999053,574889,1236648,1562966,267862,468241,363252,,,,,,,,,,,,,,,0.00134027736556,0.00742469767326,0.002794394814,-0.0032900254937,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-09-08T00:00:00.000+09:00",16850,18140,16830,17710,2664602,0.0417647058824,0.0885064535956,0.195006747638,77.7994926953,16120.3266766,15507.8001523,612.526524341,252.27892147,360.24760287,15129.5,15309.2,728.549184166,0.0254208820578,0.335661137276,1.91434615308,,,,,"2025-09-09T06:51:45.000+09:00",1395,519560,0,0.0214568040655,0.0536420101637,0.298701298701,1,-0.00882352941176,0.0770588235294,0.170560824879,0.156820735244,0.0345864779413,0.0142449983891,0.0203414795522,0.0411377292019,24.5774499919,"test",15196.8333333,0.165374365273,1.17056082488,1.16537436527,1648485.4,796801.95,3.34412083203,952817974,0.81296048535,17668.6925882,12590.3074118,1.00813396589,-843595,-2016877,-2283735,486810,1337729,1702700,314479,594351,498127,,,,,,,,,,,,,,,0.00451465155751,0.00887355188563,0.0372500543248,0.0328911539967,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-09-09T00:00:00.000+09:00",18130,18250,17610,18090,1583093,0.0214568040655,0.0838825644098,0.224779959377,79.7255186505,16423.3533418,15699.0742151,724.279126682,346.678962513,377.600164169,15295.5,15361.8,722.22424244,0.0253799356854,0.371322020762,0.731677360659,,,,,"2025-09-10T06:51:45.000+09:00",5192,160959,0,0.00221116639027,0.0431177446103,0.20232172471,1,0.0237154150198,0.0361377752682,0.182700794351,0.177596375425,0.0400375415524,0.0191641217531,0.0208734197993,0.039923949278,24.0780056648,"test",15278.8333333,0.183990924263,1.18270079435,1.18399092426,1663923.2,866227.95,1.82757090671,954401067,0.850413335197,18135.2779843,12455.7220157,0.992027900679,-194296,-967093,-2052353,-124436,350916,1316852,328093,581268,673962,,,,,,,,,,,,,,,0.012566817514,0.00759833862692,0.00888998655147,0.0138584654386,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-09-10T00:00:00.000+09:00",18080,18200,17740,18130,1235125,0.00221116639027,0.085628742515,0.249483115093,79.9229698543,16685.9143661,15879.1427917,806.771574366,438.697484883,368.074089483,15476.5,15424.6,703.493939408,0.0246395060459,0.396559399481,0.327030625977,,,,,"2025-09-11T06:51:45.000+09:00",15168,270232,0,0.00496414782129,0.0485383342526,0.243794815223,1,-0.000552791597568,0.0254284134881,0.171453494007,0.17539514801,0.0444992594797,0.0241973240421,0.0203019354376,0.0388027545178,23.8320060413,"test",15358,0.180492251595,1.17145349401,1.1804922516,1791814.2,917668.55,1.34593802959,955636192,0.881280828465,18545.175773,12407.824227,0.93235261661,-916849,-1443197,-2862042,341551,660412,1848509,573807,748350,944346,,,,,,,,,,,,,,,0.0167114001319,0.00991731529303,-0.0145002337416,-0.00770614890276,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-09-11T00:00:00.000+09:00",18240,18330,17930,18220,831271,0.00496414782129,0.0761961015948,0.248800548321,80.3858272738,16921.9275405,16052.539622,869.387918571,524.835571621,344.55234695,15658,15476.4,681.815800879,0.0246464584778,0.416509941148,-0.12462900674,,,,,"2025-09-12T06:51:36.000+09:00",-3840,215353,0,0.00768386388584,0.049945115258,0.218441273326,1,0.00606729178158,0.0220628792057,0.163622429429,0.177276369181,0.0477161316449,0.0288054649627,0.0189106666822,0.0374212843512,23.4409863047,"test",15433.6666667,0.180536057537,1.16362242943,1.18053605754,1692199.6,950427.55,0.874628476416,956467463,0.8853727988,18918.8563292,12397.1436708,0.892841594556,-870197,-1302375,-3153252,367675,635161,2051247,546386,701009,1065755,,,,,,,,,,,,,,,0.00895149538547,0.00211284513806,-0.00398734756418,0.00285130268324,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-09-12T00:00:00.000+09:00",18400,18730,17920,18360,1683531,0.00768386388584,0.08,0.274115197779,81.1151690167,17143.1694574,16223.4626129,919.706844445,603.809826186,315.897018259,15855.5,15522,690.971815102,0.0240590298021,0.430092463324,0.691609827123,,,,,"2025-09-15T06:51:38.000+09:00",3397,109078,0,0.016339869281,0.047385620915,0.162854030501,1,0.00987925356751,0.0444566410538,0.157957806439,0.182837263239,0.0500929653837,0.032887245435,0.0172057199488,0.0376346304522,24.1543335956,"test",15513,0.183523496422,1.15795780644,1.18352349642,1599524.4,1024968.2,1.64252022648,958150994,0.91251138328,19265.1655261,12445.8344739,0.867264762601,-1275289,-1354654,-3345295,983898,759925,2284911,329220,642626,1034277,,,,,,,,,,,,,,,0.0153519526344,0.014758733049,-0.00766808874857,-0.00707486916318,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-09-15T00:00:00.000+09:00",19110,19380,18150,18660,1880964,0.016339869281,0.0536420101637,0.311314125088,82.6076134063,17376.5280024,16403.9468638,972.58113857,677.564088663,295.017049907,16077,15582.6,729.473828309,0.0233745737061,0.439370312104,0.812439235869,,,,,"2025-09-16T06:51:45.000+09:00",-2970,-187445,0,0.0112540192926,0.0621650589496,0.170953912111,1,0.0408496732026,0.0669934640523,0.160664303042,0.197489507528,0.0521211757004,0.0363110444085,0.0158101312919,0.039092916844,24.2814324438,"test",15595.8333333,0.196473417045,1.16066430304,1.19647341705,1442796.8,1110111.25,1.69439234131,960031958,0.935265271836,19608.8782538,12545.1217462,0.865669456073,-620604,-1220206,-3532969,492470,666072,2338288,191094,624965,1177149,,,,,,,,,,,,,,,0.00346631169122,0.00662275109789,0.0128735575898,0.00971711818316,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-09-16T00:00:00.000+09:00",18650,19240,18200,18870,1251885,0.0112540192926,0.0431177446103,0.355603448276,83.5855147585,17606.2929251,16586.6174665,1019.6754586,745.98636265,273.689095948,16324.5,15654.8,751.654269144,0.0219157860595,0.439329102878,0.099573690021,,,,,"2025-09-17T06:51:45.000+09:00",5587,217568,0,0.00741918388977,0.0482246952835,0.11817700053,1,-0.0005359056806,0.0557341907824,0.155931268952,0.205381097171,0.0540368552516,0.0395329285983,0.0145039266533,0.0398332946022,23.8854896118,"test",15688.1666667,0.20281741015,1.15593126895,1.20281741015,1376555.2,1159369.35,1.07979825411,961283843,0.961021524331,19910.41397,12738.58603,0.854930433541,-446290,-1554369,-3601354,405253,1164850,2401627,58965,431881,1173479,,,,,,,,,,,,,,,0.0124174201936,-0.000996845277885,-0.00116340090104,0.0122508645705,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-09-17T00:00:00.000+09:00",18460,19230,18230,19010,1634205,0.00741918388977,0.0485383342526,0.387591240876,84.2224127526,17822.2478597,16766.1272838,1056.1205759,808.0132053,248.107370601,16590,15720.4,769.39324992,0.0208106987153,0.428632040673,0.445340077651,,,,,"2025-09-18T06:51:45.000+09:00",-1346,51471,0,0.00631246712257,0.0320883745397,0.104681746449,1,-0.0217276099629,0.0529941706412,0.145871006631,0.209256761914,0.0555560534403,0.0425046399421,0.0130514134982,0.0404730799537,24.159387441,"test",15754.1666667,0.206664903465,1.14587100663,1.20666490346,1456371.2,1229146.6,1.32954441724,962918048,0.982651011686,20145.5027774,13034.4972226,0.840317551626,-116832,-554637,-3462592,-23205,395169,2217561,134505,203324,1211540,,,,,,,,,,,,,,,-0.0104997072141,-0.00740749436514,0.0179188911039,0.0148266782549,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-09-18T00:00:00.000+09:00",19230,19450,18810,19130,1424453,0.00631246712257,0.049945115258,0.396350364964,84.7679675308,18023.4404967,16941.2289665,1082.21153019,862.852870278,219.358659911,16861.5,15795.8,760.150874925,0.0206015562606,0.410317558066,0.151085872305,,,,,"2025-09-19T06:51:45.000+09:00",3295,-57496,0,0.00522739153163,-0.00522739153163,0.0846837428123,0,0.0115728563914,0.0336664913204,0.134537259437,0.211081426708,0.0565714338833,0.0451046978713,0.0114667360121,0.0397360624634,24.0283115008,"test",15773.5,0.212793609535,1.13453725944,1.21279360953,1575007.6,1291966.7,1.10254621888,964342501,0.989998271627,20320.7847527,13402.2152473,0.827885699241,-129743,-479752,-3635460,122644,421041,2386521,-23648,54931,1201496,,,,,,,,,,,,,,,0.0140329290444,0.0136955519024,-0.00772046192179,-0.00738308477979,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-09-19T00:00:00.000+09:00",20150,20150,19080,19230,1895570,0.00522739153163,0.047385620915,0.387445887446,85.2264124675,18209.0650356,17110.7675616,1098.29747409,909.941791039,188.355683047,17130,15867.6,782.282955288,0.0207329778241,0.387202522261,0.610770573697,,,,,"2025-09-22T06:51:45.000+09:00",-1092,-417787,0,0.0306812272491,-0.0436817472699,0.0946437857514,0,0.0533193936226,0.0559330893884,0.122591943958,0.211903501475,0.0571137532026,0.0473188658887,0.00979488731393,0.0406803408886,24.3192569814,"test",15819,0.215626777925,1.12259194396,1.21562677793,1617415.4,1380321.7,1.37328131551,966238071,0.990638486666,20446.3896032,13813.6103968,0.816609363085,-181694,-460774,-3657709,574,181526,2269085,133176,235837,1320432,,,,,,,,,,,,,,,-0.0046398751914,0.00700026834362,0.00986726672303,-0.00177287681199,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-09-22T00:00:00.000+09:00",19250,20600,19220,19820,2438006,0.0306812272491,0.0621650589496,0.397743300423,87.5980852075,18456.901184,17311.4514459,1145.44973812,957.043380455,188.406357664,17412,15945.2,824.97702991,0.0209149822283,0.370192606662,1.14309448607,,,,,"2025-09-23T06:51:45.000+09:00",-1195,186828,0,-0.00201816347124,-0.0726538849647,0.0620585267407,0,0.00104004160166,0.0717628705148,0.13829542844,0.243007300003,0.0577926204904,0.0482867497707,0.00950587071967,0.0416234626594,24.601137858,"test",15883,0.247875086571,1.13829542844,1.24787508657,1728823.8,1492958.85,1.63300281183,968676077,0.991344771492,20634.8968336,14189.1031664,0.873576959538,-375114,-309147,-3724231,142708,45407,2238304,202454,214684,1419430,,,,,,,,,,,,,,,0.0067948822143,0.0130342598278,0.0238863450348,0.0176469674213,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-09-23T00:00:00.000+09:00",20500,20550,19500,19780,1361121,-0.00201816347124,0.0482246952835,0.396892655367,86.5832504319,18660.454848,17494.3068943,1166.14795366,998.864295097,167.283658568,17693,16032.4,841.050099202,0.0209422646359,0.340576073947,-0.252343653398,,,,,"2025-09-24T06:51:45.000+09:00",-151,-139283,0,-0.00808897876643,-0.0854398382204,0.0439838220425,0,0.0343087790111,0.0529767911201,0.117956253886,0.233751652903,0.0589559127232,0.0504987004599,0.00845721226329,0.0425202274622,24.0162457881,"test",15955,0.239736759636,1.11795625389,1.23973675964,1750671,1554553.95,0.875570127367,967314956,0.912442987263,20705.9062382,14680.0937618,0.846343336802,208243,174781,-3299823,-478754,-462966,1805945,260606,256572,1434894,,,,,,,,,,,,,,,0.00505672235596,-0.00245894139714,-0.0070748858272,0.000440777925895,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-09-24T00:00:00.000+09:00",19220,19660,19130,19620,1103648,-0.00808897876643,0.0320883745397,0.353103448276,82.4676877517,18808.0771791,17651.7656429,1156.31153617,1030.35374331,125.957792861,17949,16102.8,827.403663545,0.0215688227374,0.305542744545,-0.696963320018,,,,,"2025-09-25T06:51:45.000+09:00",453,343340,0,-0.0300713557594,-0.0739041794088,0.0754332313965,0,-0.0283114256825,0.0267947421638,0.093097108474,0.218421640957,0.0589353484288,0.0525154813105,0.0064198671183,0.0421714405477,23.7984363476,"test",16032.1666667,0.223789672845,1.09309710847,1.22378967285,1644559.6,1599185,0.690131535751,966211308,0.845873429278,20691.0933609,15206.9066391,0.804694220812,52597,-291345,-3541544,-158580,46151,2041102,83583,184915,1401892,,,,,,,,,,,,,,,-0.0040301876834,-0.0129212001697,-0.00405879108303,0.00483222140325,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-09-25T00:00:00.000+09:00",19170,19330,18770,19030,925504,-0.0300713557594,-0.00522739153163,0.296321525886,69.3728129175,18842.2191515,17753.8570768,1088.36207476,1041.9554096,46.4066651609,18166.5,16160.6,829.017687577,0.0237460977952,0.256454469653,-1.03644739791,,,,,"2025-09-26T06:51:45.000+09:00",2203,219299,0,-0.0336311087756,0.0956384655807,0.0746190225959,1,-0.0229357798165,0.0285423037717,0.0475325461701,0.177555288789,0.0571919114432,0.054753305812,0.00243860563116,0.0435637250435,23.5918656933,"test",16088.8333333,0.182807951685,1.04753254617,1.18280795168,1544769.8,1625333.9,0.569423919602,965285804,0.791410675677,20495.9400615,15837.0599385,0.685344970725,264886,85482,-3358060,-237281,-314518,1873083,-43526,194806,1399064,,,,,,,,,,,,,,,-0.000296647024601,-0.00982646874347,-0.0297747087348,-0.020244887016,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-09-26T00:00:00.000+09:00",18600,18840,18300,18390,797879,-0.0336311087756,-0.0436817472699,0.143656716418,58.5180566873,18772.6469744,17800.9787748,971.668199588,1027.8979676,-56.2297680121,18282,16202.8,821.944995608,0.017206350793,0.232381535278,-1.31526840452,,,,,"2025-09-29T06:51:45.000+09:00",1297,247600,0,-0.000543773790103,0.239804241436,0.117455138662,1,-0.0225959012086,0.0283762480294,0.00590744995077,0.134989014244,0.0528367699613,0.0558943973681,-0.00305762740686,0.0446952145518,23.4092745535,"test",16127.3333333,0.140300111612,1.00590744995,1.14030011161,1325231.6,1484515.3,0.537467683897,964487925,0.717877478258,20406.199614,16157.800386,0.525421339711,-404595,-48120,-3647867,578414,114874,2292973,-211443,-88047,1258657,,,,,,,,,,,,,,,-0.0245051294831,-0.0202820007508,-0.00912597929254,-0.0133491080249,,,0,1,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-09-29T00:00:00.000+09:00",18440,18860,18070,18380,750934,-0.000543773790103,-0.0726538849647,0.129686539644,58.3643886938,18712.2397475,17843.8692359,868.370511634,995.992476406,-127.621964773,18387.5,16250.2,819.663210207,0.0172399722431,0.208088249104,-1.28412879489,,,,,"2025-09-30T06:51:45.000+09:00",76,175483,0,-0.0157780195865,0.251360174102,0.145266594124,1,0.00271886895052,0.0429581294182,-0.000407885791978,0.131063002302,0.0472454032445,0.0541889268992,-0.00694352365466,0.0445953868448,23.34809144,"test",16173.1666667,0.136450293181,0.999592114208,1.13645029318,987817.2,1451980.8,0.517179015039,963736991,0.659838063974,20300.6113402,16474.3886598,0.498039842261,-191383,-107614,-3653844,471577,375020,2424228,-233613,-251152,1182848,,,,,,,,,,,,,,,0.013337074172,0.0137932685976,-0.0138808479621,-0.0143370423877,,,0,1,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-09-30T00:00:00.000+09:00",18510,18860,18010,18090,623704,-0.0157780195865,-0.0854398382204,0.0838825644098,53.940622544,18616.5105556,17862.1011444,754.409411253,947.675863376,-193.266452123,18457.5,16291,821.830123764,0.0172648175927,0.190221232678,-1.36453699169,,,,,"2025-10-01T06:51:45.000+09:00",-1696,21274,0,0.00442233278054,0.20232172471,0.149806522941,1,0.00707290533188,0.0462459194777,-0.0199106054449,0.110429071266,0.0417031183666,0.0523867254492,-0.0106836070825,0.0454300787045,23.1465457543,"test",16220.3333333,0.11526684614,0.980089394555,1.11526684614,840333.8,1407870.8,0.443012242317,963113287,0.604879226134,20213.0042011,16701.9957989,0.395329216594,-651997,-774758,-3121439,882218,1046454,2099254,-182711,-248511,1021210,,,,,,,,,,,,,,,-0.00192643411508,-0.00557451783964,-0.0138515854714,-0.0102035017469,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-10-01T00:00:00.000+09:00",18360,18530,17900,18170,768781,0.00442233278054,-0.0739041794088,0.0880239520958,54.9549266668,18547.816624,17884.908467,662.90815698,890.722322096,-227.814165117,18531,16344.8,808.127972066,0.017245216307,0.169241364608,-1.14935219,,,,,"2025-10-02T06:51:45.000+09:00",-893,80233,0,0.147495872317,0.241056686846,0.0963126031921,1,0.0149253731343,0.0348258706468,-0.0194808698937,0.1116685429,0.0364836630148,0.0490215917499,-0.0125379287351,0.0444759478297,23.360088584,"test",16261,0.117397454031,0.980519130106,1.11739745403,773360.4,1416526.35,0.542722696263,963882068,0.607293574172,20099.1058638,16962.8941362,0.384892975551,-360170,-460887,-2750066,635657,909111,2010843,-227252,-398882,737707,,,,,,,,,,,,,,,0.00911931320446,0.0039786695804,-0.00469698042392,0.000443663200143,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-10-02T00:00:00.000+09:00",18700,21800,18590,20850,9512854,0.147495872317,0.0956384655807,0.231541642056,74.8978939686,18901.9986818,18104.5448769,797.453804977,872.068618672,-74.6148136958,18727,16453,1009.69025978,0.035671383094,0.180870110431,4.15228395472,,,,,"2025-10-10T06:51:38.000+09:00",-3446,847998,0,0.0935251798561,0.0647482014388,-0.0446043165468,1,0.0291689598239,0.176664832141,0.113365728627,0.267246094937,0.038247184891,0.0418258330299,-0.00357864813889,0.0484263913562,26.0132637219,"test",16352.5,0.27503439841,1.11336572863,1.27503439841,2490830.4,1825701.85,5.21051890263,973394922,0.695306766546,20420.577279,17033.422721,1.12677978333,-174415,-546915,-2243560,418202,1030503,1772187,-207337,-414963,535783,,,,,,,,,,,,,,,0.0270210050842,0.0105401376961,0.120474867233,0.136955734621,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-10-10T00:00:00.000+09:00",24000,24100,22300,22800,3749461,0.0935251798561,0.239804241436,0.341176470588,81.3633020989,19501.6911923,18452.3563675,1049.33482486,907.52185991,141.812964951,19017,16605.2,1169.71238408,0.0398758318527,0.241045189555,0.971571036184,,,,,"2025-10-13T06:51:38.000+09:00",-6962,-298951,0,0.00877192982456,-0.0635964912281,-0.159649122807,0,0.151079136691,0.0863309352518,0.198927275596,0.373063859514,0.0460234572307,0.0398035903469,0.0062198668838,0.0513031747402,25.1716384692,"test",16471.8333333,0.384181076788,1.1989272756,1.38418107679,3081146.8,1905829.55,1.96736429026,977144383,0.708117129362,21308.9781849,16725.0218151,1.32526963497,176621,-193542,-2057090,251138,719178,1775503,-411846,-448914,341502,,,,,,,,,,,,,,,0.0172968068951,0.00613403570383,0.0762283729611,0.0873911441523,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-10-13T00:00:00.000+09:00",21750,23300,21550,23000,2483609,0.00877192982456,0.251360174102,0.298701298701,81.8788298992,20039.8925473,18789.2188588,1250.67368859,976.152225646,274.521462943,19281.5,16763,1211.1614995,0.0394364763884,0.289776113903,0.309775943434,,,,,"2025-10-14T06:51:38.000+09:00",-4153,-354588,0,-0.054347826087,-0.05,-0.123913043478,0,-0.0460526315789,0.0767543859649,0.192853253118,0.372069438645,0.0543771168952,0.042441401115,0.0119357157801,0.0526591956305,24.7684727972,"test",16589.5,0.386419120528,1.19285325312,1.38641912053,3427681.8,1896779.9,1.309381758,979627992,0.706724538783,22075.1590701,16487.8409299,1.16552501695,-952330,-1221834,-2858801,1094792,1532326,2618825,-163966,-329235,259262,,,,,,,,,,,,,,,-0.00721486733507,0.00116348066877,0.0159867971596,0.00760844915579,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-10-14T00:00:00.000+09:00",24100,24150,21100,21750,2660572,-0.054347826087,0.20232172471,0.20232172471,69.0269537134,20302.9860016,19008.5359803,1294.45002127,1039.81178477,254.638236499,19464.5,16878.4,1342.50710668,0.0420804483981,0.301419076825,0.373642677603,,,,,"2025-10-15T06:51:53.000+09:00",-10481,-166845,0,0.0367816091954,-0.0298850574713,-0.0620689655172,0,0.0478260869565,0.132608695652,0.117418890801,0.288629253958,0.0595149435067,0.0478074383803,0.0117075051264,0.0617244646749,24.7814207318,"test",16695,0.302785265049,1.1174188908,1.30278526505,3835055.4,1950653.85,1.36393855835,976967420,0.578430483707,22397.9858104,16531.0141896,0.889553614317,-363524,-258442,-2412788,580663,728948,2477286,-208760,-441012,-1070,,,,,,,,,,,,,,,-0.00634389253881,-0.0145614707899,-0.0480039335481,-0.0397863552971,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-10-15T00:00:00.000+09:00",22050,22550,21550,22550,1279795,0.0367816091954,0.241056686846,0.243794815223,72.0506067021,20648.6804629,19270.8666485,1377.81381444,1107.4121907,270.401623734,19685.5,17018.4,1318.04231334,0.0424298192494,0.320602224833,-0.35441287603,,,,,"2025-10-16T06:51:53.000+09:00",5628,-126138,0,-0.0155210643016,-0.0687361419069,-0.0820399113082,0,0.0137931034483,0.0459770114943,0.145513194991,0.325036431157,0.0611003908842,0.0491091880578,0.0119912028263,0.0584497699931,24.0857008118,"test",16802.5,0.342062193126,1.14551319499,1.34206219313,3937258.2,1952887.35,0.655334779039,978247215,0.578912629036,22841.1075485,16529.8924515,0.95387456393,-134408,32220,-1274649,92077,175598,1526029,-6998,-228660,-239303,,,,,,,,,,,,,,,0.0268037879617,0.0197650832586,0.00997782123366,0.0170165259368,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-10-16T00:00:00.000+09:00",22250,22850,22000,22200,1020725,-0.0155210643016,0.0647482014388,0.218441273326,68.88236144,20887.3450071,19487.8394893,1399.50551775,1165.83085611,233.674661639,19884.5,17153.2,1284.61071953,0.0428283433325,0.327999378831,-0.497161293581,,,,,"2025-10-17T06:51:53.000+09:00",27,38213,0,-0.0382882882883,-0.0653153153153,-0.0675675675676,0,-0.0133037694013,0.0376940133038,0.116447484221,0.294219154443,0.063040789088,0.0525149034286,0.0105258856594,0.0578653477268,23.843871285,"test",16903.5,0.313337474488,1.11644748422,1.31333747449,2238832.4,1962360.05,0.520151742796,977226490,0.528930126762,23145.5518242,16623.4481758,0.855023490094,1234746,187327,-753858,-1148072,-33948,1103078,-61860,-183758,-348984,,,,,,,,,,,,,,,0.0249064878817,0.000797946155981,-0.0404275521833,-0.0163190104575,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-10-17T00:00:00.000+09:00",21650,22450,21350,21350,970083,-0.0382882882883,-0.0635964912281,0.162854030501,61.7776256897,20958.5226983,19625.7773049,1332.74539337,1199.21376356,133.531629803,20034,17278.2,1271.42423957,0.0441470414128,0.323637662754,-0.50199078411,,,,,"2025-10-20T06:51:53.000+09:00",2696,52436,0,0.0234192037471,-0.0140515222482,-0.03981264637,0,-0.0247747747748,0.0495495495495,0.0656883298393,0.235661122108,0.0624236718205,0.0561692629304,0.00625440889007,0.0595514866308,23.7539439325,"test",16988,0.256769484342,1.06568832984,1.25676948434,1682956.8,1926687.65,0.503497803601,976256407,0.469858541939,23275.8784678,16792.1215322,0.70296874375,577544,142481,-559955,-747784,-269974,745604,98268,69102,-232022,,,,,,,,,,,,,,,0.000138726966655,-0.00678291214569,-0.0384270152549,-0.0315053761426,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-10-20T00:00:00.000+09:00",22450,22800,21600,21850,982551,0.0234192037471,-0.05,0.170953912111,64.1218831377,21095.6730524,19790.5345416,1305.1385108,1220.39871301,84.7397977921,20193.5,17429.6,1284.17965103,0.0442367942187,0.323822836758,-0.469141414157,,,,,"2025-10-21T06:51:53.000+09:00",7097,-191150,0,-0.0343249427918,-0.0366132723112,-0.0974828375286,0,0.0515222482436,0.056206088993,0.0820313467205,0.253614540781,0.0597317396249,0.0558534880097,0.0038782516152,0.0587725240745,23.7898637303,"test",17085.3333333,0.278874668332,1.08203134672,1.27887466833,1382745.2,1881767,0.522142751999,977238958,0.457203256301,23463.058227,16923.941773,0.75332168522,309193,1293743,-344852,-342893,-1262087,690666,48797,-15897,-381600,,,,,,,,,,,,,,,0.0175518620178,0.0188821928008,0.00586734172925,0.00453701094627,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-10-21T00:00:00.000+09:00",22100,22400,21050,21100,873206,-0.0343249427918,-0.0298850574713,0.11817700053,58.3416870822,21096.3387366,19887.531983,1208.80675369,1218.08032115,-9.27356745972,20305,17560,1288.88110453,0.0452174761996,0.318474365574,-0.514169614687,,,,,"2025-10-22T06:51:53.000+09:00",0,-37383,0,-0.00473933649289,-0.021327014218,-0.130805687204,0,0.0114416475973,0.0617848970252,0.0391529180005,0.20159453303,0.0572894196061,0.0577289251729,-0.000439505566812,0.0610844125367,23.6369550944,"test",17169.5,0.228923381578,1.039152918,1.22892338158,1025272,1862833.05,0.468751614644,976365752,0.40481107526,23538.3109965,17071.6890035,0.62293899363,52944,603795,-254624,-61488,-676099,636337,18085,43087,-389864,,,,,,,,,,,,,,,0.00239862216851,-0.00373385706293,-0.0367235649603,-0.0305910857288,,,0,1,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-10-22T00:00:00.000+09:00",20850,21200,20250,21000,551340,-0.00473933649289,-0.0687361419069,0.104681746449,57.5961772415,21081.5173925,19969.9370213,1111.58037129,1196.78033118,-85.1999598866,20404.5,17684.4,1264.67531134,0.0452836856416,0.312673037334,-0.646286933931,,,,,"2025-10-23T06:51:53.000+09:00",-549,-7739,0,-0.0119047619048,0.0047619047619,-0.15,1,-0.0118483412322,0.0450236966825,0.0291847386606,0.187487276922,0.0529323986328,0.0569895395798,-0.00405714094698,0.0602226338736,23.1723846745,"test",17261.5,0.216580250847,1.02918473866,1.21658025085,879581,1808689.8,0.304828390142,975814412,0.356511216019,23594.4684951,17214.5315049,0.593339479827,194158,471047,-248965,-123140,-485191,645669,-33821,42279,-400348,,,,,,,,,,,,,,,0.0156491903427,0.0076217765043,-0.0203885268356,-0.0123611129972,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-10-23T00:00:00.000+09:00",20450,21250,20000,20750,583962,-0.0119047619048,-0.0653153153153,0.0846837428123,55.6805858143,21030.5147168,20027.7194641,1002.79525264,1157.98331547,-155.188062826,20485.5,17805.8,1263.62707482,0.0454504287611,0.306388159328,-0.602697867773,,,,,"2025-10-24T06:51:52.000+09:00",150,-32061,0,0.0144578313253,-0.0144578313253,-0.0843373493976,0,-0.0261904761905,0.0595238095238,0.0129115715994,0.165350616091,0.0483274820551,0.0558064248419,-0.0074789427868,0.0608976903528,23.2178927169,"test",17350,0.195965417867,1.0129115716,1.19596541787,792228.4,1766665.25,0.330544793361,975230450,0.308149747101,23623.757319,17347.242681,0.542141222519,212990,271987,-2119,-164883,-278898,403139,-23340,22623,-381292,,,,,,,,,,,,,,,-0.0098154327854,-0.00809873172951,-0.00208932911936,-0.00380603017525,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-10-24T00:00:00.000+09:00",22000,22050,21050,21050,878224,0.0144578313253,-0.0140515222482,0.0946437857514,57.5069728894,21033.5124526,20103.4439483,930.068504387,1112.40035325,-182.331848866,20576.5,17932.8,1266.2251409,0.045496694002,0.300592765901,-0.424838366553,,,,,"2025-10-27T06:51:53.000+09:00",4557,-266615,0,0,-0.0237529691211,-0.146318289786,0,0.0602409638554,0.0481927710843,0.0230116880908,0.173826730906,0.0441837769305,0.0528456224823,-0.00866184555185,0.0601532133446,23.6403128045,"test",17447.6666667,0.206465047857,1.02301168809,1.20646504786,773856.6,1715797.95,0.511845814946,976108674,0.287638850484,23669.0735238,17483.9264762,0.576554364247,257928,284179,184998,-247618,-175933,388145,10111,-45070,-512929,,,,,,,,,,,,,,,0.0249716556236,0.0126715823997,-0.0105138242983,0.00178624892561,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-10-27T00:00:00.000+09:00",21300,21350,20900,21050,525949,0,-0.0366132723112,0.0620585267407,57.5069728894,21036.0489984,20173.5592114,862.489787041,1062.41824001,-199.928452969,20638,18057.4,1207.92334513,0.0451381131534,0.298366250655,-0.552506689419,,,,,"2025-10-28T06:51:53.000+09:00",5862,-37236,0,-0.0190023752969,0,-0.15296912114,0,0.0118764845606,0.021377672209,0.0199631747262,0.165727070342,0.0409733865578,0.0504711752974,-0.00949778873964,0.0573835318349,23.127615368,"test",17546.6666667,0.199658054711,1.01996317473,1.19965805471,682536.2,1620195.1,0.324620781781,976108674,0.229373518041,23716.8413405,17559.1586595,0.566908286988,62625,224479,188774,-77528,-219826,425433,39443,32925,-563359,,,,,,,,,,,,,,,0.0256850661789,0.0222176926213,-0.0256850661789,-0.0222176926213,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-10-28T00:00:00.000+09:00",21200,21250,20500,20650,517096,-0.0190023752969,-0.021327014218,0.0439838220425,54.0619014386,20976.6568448,20208.8511216,767.805723172,1003.49573664,-235.690013471,20681.5,18175,1175.21453476,0.045401983089,0.29529801551,-0.531904876683,,,,,"2025-10-29T06:51:53.000+09:00",6293,-28536,0,0.0217917675545,0.00726392251816,-0.113801452785,1,0.00712589073634,0.0356294536817,-0.00152310035539,0.136176066025,0.0371818752141,0.0485954351885,-0.0114135599744,0.0569111154847,23.0914544214,"test",17624.5,0.171664444381,0.998476899645,1.17166444438,611314.2,1577993.85,0.327692024909,975591578,0.262251402311,23735.1029539,17627.8970461,0.494842158513,259672,478715,49310,-342092,-559502,539801,103442,107980,-538456,,,,,,,,,,,,,,,-0.0080191351108,0.00066467264872,-0.0109832401861,-0.0196670479456,,,0,1,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-10-29T00:00:00.000+09:00",21350,21650,20850,21100,701528,0.0217917675545,0.0047619047619,0.0754332313965,57.1704552532,20995.6327148,20274.8621497,720.770565175,946.95070235,-226.180137174,20755.5,18306.8,1162.69921085,0.0454997024734,0.29087729531,-0.427918588636,,,,,"2025-10-30T06:51:53.000+09:00",8079,-55301,0,-0.0308056872038,-0.0559241706161,-0.11327014218,0,0.0338983050847,0.0387409200969,0.016598010166,0.152577184434,0.0341597424254,0.0448791802061,-0.0107194377808,0.0551042280023,23.4180444117,"test",17717,0.190946548513,1.01659801017,1.19094654851,641351.8,1557887.85,0.450307125766,976293106,0.323572649982,23774.1518514,17736.8481486,0.557061896661,252282,342303,384683,-344953,-397746,201772,95369,84120,-501143,,,,,,,,,,,,,,,0.0176390942572,-0.00189305878446,0.00415267329728,0.0236848263389,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-10-30T00:00:00.000+09:00",20950,21300,20250,20450,576675,-0.0308056872038,-0.0144578313253,0.0746190225959,51.725712304,20911.6892202,20287.8353238,623.853896487,882.331341177,-258.47744469,20826.5,18424,1154.64926722,0.0455279743561,0.280229241972,-0.479926411905,,,,,"2025-10-31T06:51:53.000+09:00",1812,-11130,0,0.00488997555012,-0.0259168704156,-0.0924205378973,0,-0.00710900473934,0.0497630331754,-0.0180779295609,0.109965262701,0.0305063030067,0.0431457868546,-0.0126394838479,0.0564620668565,23.1907722901,"test",17800.1666667,0.148865647325,0.981922070439,1.14886564733,639894.4,1540446.4,0.374355771158,975716431,0.338558582759,23744.597154,17908.402846,0.435488782564,339801,351290,263689,-344427,-399370,318287,16286,72551,-503547,,,,,,,,,,,,,,,0.00140646631464,-0.0119011967746,-0.0322121535184,-0.0189044904292,,,0,1,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-10-31T00:00:00.000+09:00",20350,20550,20100,20550,436518,0.00488997555012,-0.0237529691211,0.117455138662,52.4755957029,20856.0447248,20307.2549294,548.789795417,815.623032025,-266.833236608,20934.5,18546.8,1104.3171767,0.0446772060284,0.258064483282,-0.538521401031,,,,,"2025-11-03T06:51:53.000+09:00",17032,20236,0,0.0243309002433,-0.0676399026764,-0.0827250608273,0,-0.00488997555012,0.0220048899756,-0.0183668107669,0.108007850411,0.0267050995337,0.0396896852567,-0.012984585723,0.0537380621266,22.9172011106,"test",17891,0.148622212286,0.981633189233,1.14862221229,551553.2,1522378.35,0.286734240539,976152949,0.383118427821,23635.7254626,18233.2745374,0.428828599219,96811,317598,550716,-118708,-430592,-157321,15786,113655,-311227,,,,,,,,,,,,,,,0.00504295442256,0.0107312035561,-0.000152978872434,-0.00584122800599,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-11-03T00:00:00.000+09:00",20350,21250,19950,21050,948700,0.0243309002433,0,0.145266594124,56.1438782256,20885.8839979,20362.2730828,523.610915145,757.220608649,-233.609693504,21068,18683.2,1118.29452122,0.0448094288309,0.231033008095,-0.289892012145,,,,,"2025-11-04T06:51:53.000+09:00",5947,65379,0,-0.0118764845606,-0.0427553444181,-0.0997624703088,0,-0.00973236009732,0.0632603406326,-0.000854376305297,0.126680654278,0.0248746277978,0.0359724754703,-0.0110978476724,0.0531256304619,23.7175037445,"test",18003.8333333,0.169195449117,0.999145623695,1.16919544912,636103.4,1532266.65,0.619148109763,977101649,0.436107449053,23501.7017073,18634.2982927,0.496301929701,42833,322511,618899,-66947,-387165,-336752,16354,61031,-251176,,,,,,,,,,,,,,,0.027844187462,0.0156926767508,-0.00351328721865,0.00863822349246,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-11-04T00:00:00.000+09:00",21500,21500,20350,20800,910218,-0.0118764845606,0.00726392251816,0.149806522941,53.903517807,20872.6710752,20394.6972989,477.973776297,701.371242179,-223.397465882,21203.5,18820.8,1120.55919828,0.0447149305774,0.190761641146,-0.316991537087,,,,,"2025-11-05T06:51:53.000+09:00",2079,-121523,0,-0.0423076923077,-0.0192307692308,-0.0807692307692,0,0.021377672209,0.0546318289786,-0.0190298771429,0.105160248236,0.0229795084758,0.0337197712586,-0.0107402627828,0.0538730383787,23.664147676,"test",18107.5,0.148695292006,0.980970122857,1.14869529201,714727.8,1546592.35,0.588531295916,976191431,0.422805143191,23225.907229,19181.092771,0.400242642973,3330,94948,919016,-23471,-80749,-587402,3796,-27095,-317040,,,,,,,,,,,,,,,-0.0237169784953,0.0131430758296,0.0118404939347,-0.0250195603902,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-11-05T00:00:00.000+09:00",20200,20450,18590,19920,1180192,-0.0423076923077,-0.0559241706161,0.0963126031921,46.8210589397,20726.1062944,20359.534536,366.571758381,634.411345419,-267.839587038,21291,18945.2,1198.3763984,0.0460396900228,0.149961931737,-0.193333951772,,,,,"2025-11-06T06:51:53.000+09:00",4044,67447,0,0,0.039156626506,-0.00853413654618,1,-0.0288461538462,0.0894230769231,-0.0643934056644,0.051453666364,0.0184021967059,0.0318479591074,-0.0134457624015,0.060159457751,23.8806672263,"test",18193.1666667,0.094916589562,0.935606594336,1.09491658956,810460.6,1567162.9,0.753075509891,975011239,0.35507384076,22887.4197443,19694.5802557,0.0706016525752,-26141,39175,884745,91615,5976,-701363,-69442,-51156,-153417,,,,,,,,,,,,,,,-0.0284637070752,-0.0266358720874,-0.0138439852325,-0.0156718202203,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-11-06T00:00:00.000+09:00",20600,20650,19660,19920,417374,0,-0.0259168704156,-0.0446043165468,46.8210589397,20602.0899414,20326.9764222,275.113519178,562.551780171,-287.438260993,21244.5,19069.6,1183.49236994,0.0325632703442,0.159679369184,-0.825498399814,,,,,"2025-11-07T06:51:53.000+09:00",-2766,22516,0,-0.0381526104418,0.039156626506,-0.0321285140562,1,0.0341365461847,0.0496987951807,-0.0623455482595,0.0445945379033,0.0138109196375,0.0282405512134,-0.0144296315759,0.0594122675674,22.8412175126,"test",18280.5,0.0896857306966,0.93765445174,1.0896857307,778600.4,1112388.9,0.375205110371,975011239,0.0726507159502,22940.6541793,19548.3458207,0.10955789982,-97644,-114934,695670,152244,109506,-602710,-39468,5277,-83307,,,,,,,,,,,,,,,0.00550142092987,-0.00412467152313,-0.00550142092987,0.00412467152313,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-11-07T00:00:00.000+09:00",18900,19740,18780,19160,531432,-0.0381526104418,-0.0676399026764,-0.159649122807,41.3758542209,20380.2299504,20240.5337243,139.696226137,477.980669364,-338.284443227,21062.5,19175.6,1180.38577209,0.0250860455784,0.167981467764,-0.707871491314,,,,,"2025-11-10T06:51:53.000+09:00",2033,33833,0,0.0516701461378,0.0699373695198,0.0135699373695,1,-0.0512048192771,0.0481927710843,-0.0903264094955,-0.000813533865955,0.00729103476705,0.0249467990274,-0.0176557642603,0.0616067730736,23.0439105804,"test",18354.8333333,0.043866738098,0.909673590504,1.0438667381,797583.2,951487.45,0.558527598026,974479807,-0.140021605119,22831.5548324,19293.4451676,-0.0377165153865,-164214,-166077,578181,262972,300931,-575568,-52909,-95790,41897,,,,,,,,,,,,,,,-0.0180531237194,-0.0237816894352,-0.0200994867224,-0.0143709210066,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-11-10T00:00:00.000+09:00",19240,20700,18950,20150,811449,0.0516701461378,-0.0427553444181,-0.123913043478,49.5986814327,20344.809958,20233.8275225,110.982435564,404.581022604,-293.59858704,20920,19295,1221.07250266,0.0281093398938,0.150070634013,-0.117986279081,,,,,"2025-11-11T06:51:53.000+09:00",4805,201832,0,0.0124069478908,-0.0213399503722,-0.0451612903226,0,0.00417536534447,0.0913361169102,-0.0368068833652,0.0443119979269,0.00550781317937,0.0200784626603,-0.0145706494809,0.0605991316454,23.5175363848,"test",18443.6666667,0.0925159494677,0.963193116635,1.09251594947,770133,867879.45,0.934978930542,975291256,-0.249846680896,22489.7388318,19350.2611682,0.254736270642,-88430,-92088,1748645,162892,235815,-1633263,-26876,-94386,-16327,,,,,,,,,,,,,,,0.0302193355186,0.0131613462438,0.0214508106192,0.038508799894,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-11-11T00:00:00.000+09:00",20850,21000,20050,20400,450094,0.0124069478908,-0.0192307692308,-0.0620689655172,51.4505840439,20353.3007337,20246.1365949,107.164138841,345.097645852,-237.93350701,20852.5,19419.8,1201.71018104,0.0260839274574,0.147409699776,-1.20912989069,,,,,"2025-11-12T06:51:53.000+09:00",-2265,73616,0,0.0147058823529,-0.100980392157,-0.0676470588235,0,0.0347394540943,0.0471464019851,-0.0217000359669,0.0504742582313,0.00525314406085,0.0169165512672,-0.0116634072064,0.0589073618155,22.9405019088,"test",18537.5,0.100472016183,0.978299964033,1.10047201618,678108.2,757355.55,0.594296826636,975741350,-0.0809441483594,22389.4303823,19315.5696177,0.35279099001,-8981,-127245,1050213,108162,241139,-1075211,-73125,-71644,52328,,,,,,,,,,,,,,,0.00813848435152,-0.00459278437553,0.0042684635393,0.0169997322663,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-11-12T00:00:00.000+09:00",20250,20700,20000,20700,317660,0.0147058823529,0.039156626506,-0.0820399113082,53.6513761471,20406.6390824,20279.7561064,126.882976009,301.454711883,-174.571735874,20760,19543.8,1165.87373953,0.0248195659547,0.127673135526,-1.62205793346,,,,,"2025-11-13T06:51:53.000+09:00",-7173,39452,0,0,-0.13768115942,-0.0821256038647,0,-0.00735294117647,0.0343137254902,-0.0028901734104,0.0591594265189,0.00612961236759,0.0145630295596,-0.00843341719198,0.0563224028761,22.6066258868,"test",18640.6666667,0.110475304889,0.99710982659,1.11047530489,505601.8,709248.8,0.447882322818,976059010,-0.15426215737,22085.2471468,19434.7528532,0.477362713005,-257475,-397411,455114,204242,413558,-463403,21050,-5298,69945,,,,,,,,,,,,,,,0.0107150075857,0.0251506892691,0.0039908747672,-0.0104448069162,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-11-13T00:00:00.000+09:00",20500,21100,20150,20700,473512,0,0.039156626506,-0.0675675675676,53.6513761471,20451.7715312,20310.8852837,140.886247568,269.34101902,-128.454771452,20685,19664.2,1150.45418671,0.0246883310727,0.111077281374,-0.884824625313,,,,,"2025-11-14T06:51:46.000+09:00",-4773,-31409,0,-0.00966183574879,-0.0821256038647,-0.0821256038647,0,-0.00966183574879,0.0458937198068,0.000725163161711,0.0526744032302,0.00680609891632,0.0130116434309,-0.0062055445146,0.0555774969425,23.0058215138,"test",18742.5,0.104441776711,1.00072516316,1.10444177671,516829.4,681888.15,0.694413006004,976059010,-0.0856064150697,21833.8167826,19536.1832174,0.506528456159,-404496,-398940,109403,330430,414001,-154761,43249,-11669,88782,,,,,,,,,,,,,,,0.00487665014613,0.0130831430431,-0.00487665014613,-0.0130831430431,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-11-14T00:00:00.000+09:00",21600,21700,20400,20500,1461181,-0.00966183574879,0.0699373695198,-0.03981264637,51.8346345588,20459.1912957,20324.8937812,134.297514486,242.332318113,-108.034803627,20642.5,19752.6,1161.13603052,0.023408431392,0.107495130372,2.6507445932,,,,,"2025-11-17T06:51:57.000+09:00",-4983,-451946,0,-0.0380487804878,-0.123414634146,-0.069756097561,0,0.0434782608696,0.0628019323671,-0.00690323361996,0.0378380567621,0.00655109826762,0.0118210886885,-0.00526999042083,0.0566407819764,24.122935736,"test",18844,0.0878794311187,0.99309676638,1.08787943112,702779.2,706443.05,2.06836347247,974597829,-0.117389363516,21751.9841144,19533.0158856,0.435780964253,-455295,-418326,17374,341306,319473,13879,84837,66102,38897,,,,,,,,,,,,,,,-0.0381381230174,-0.0222894911637,0.0284762872686,0.0126276554149,,,0,1,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-11-17T00:00:00.000+09:00",21100,21450,19650,19720,1064976,-0.0380487804878,-0.0213399503722,-0.0974828375286,45.3805931111,20345.4695579,20280.0868344,65.3827234452,206.94239918,-141.559675734,20536,19821.6,1206.76917119,0.0239307925438,0.100466406844,1.22526128446,,,,,"2025-11-18T06:51:58.000+09:00",-542,-201474,0,-0.0699797160243,-0.0958417849899,-0.0446247464503,0,0.0292682926829,0.0878048780488,-0.0397350993377,-0.0051257214352,0.00331555392724,0.0104940364696,-0.00717848254232,0.061195191237,23.7678514499,"test",18935.5,0.0414301180323,0.960264900662,1.04143011803,753484.6,710564.3,1.49877498771,973532853,-0.260786040053,21567.5890655,19504.4109345,0.104493675189,-135671,-444652,10250,70624,321290,-49886,44885,66463,66033,,,,,,,,,,,,,,,0.0193639896599,0.00531239558971,-0.0574127701477,-0.0433611760775,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-11-18T00:00:00.000+09:00",19290,19700,18270,18340,1040088,-0.0699797160243,-0.100980392157,-0.130805687204,36.6790066204,20036.9357797,20136.3766985,-99.4409188057,145.665735583,-245.106654388,20398,19854.6,1224.14280182,0.0271705084044,0.134754337404,1.08451604702,,,,,"2025-11-19T06:51:58.000+09:00",-3383,149471,0,-0.0267175572519,-0.00218102508179,0,0,-0.0218052738337,0.0725152129817,-0.100892244338,-0.0762845889618,-0.00542207845178,0.00794251557157,-0.0133645940234,0.0667471538617,23.6716556288,"test",19009.1666667,-0.0352023146727,0.899107755662,0.964797685327,871483.4,718908.4,1.44676011575,972492765,-0.269365819067,21772.3594872,19023.6405128,-0.248712407197,335412,-54547,391871,-466621,-160782,-559894,93602,155058,164299,,,,,,,,,,,,,,,-0.0331674512441,-0.0265545548207,-0.0368122647802,-0.0434251612036,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-11-19T00:00:00.000+09:00",18190,18340,17480,17850,647878,-0.0267175572519,-0.13768115942,-0.15,34.173371765,19700.4841213,19967.0154616,-266.531340298,63.2263204065,-329.757660704,20240.5,19877.6,1198.13260169,0.0275148470266,0.171591983511,-0.257877954288,,,,,"2025-11-20T06:51:58.000+09:00",-544,77273,0,0.0644257703081,0.0481792717087,0.0347338935574,1,-0.00817884405671,0.0468920392585,-0.118104789901,-0.102004266109,-0.0149317277478,0.00354209077907,-0.0184738185269,0.0671222746047,23.1712164733,"test",19078.3333333,-0.0643836813139,0.881895210099,0.935616318686,937527,723735.3,0.895186403095,971844887,-0.274238730652,21977.0537711,18503.9462289,-0.188288505588,718530,557679,541746,-719813,-604582,-582794,-15838,29214,56880,,,,,,,,,,,,,,,-0.00609820873023,-0.00839877091157,-0.0206193485217,-0.0183187863403,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-11-20T00:00:00.000+09:00",19120,19380,18620,19000,1003662,0.0644257703081,-0.0821256038647,-0.0843373493976,43.8654498996,19592.7173334,19895.3846867,-302.667353258,-9.95241432651,-292.714938932,20153,19919,1221.83741586,0.0316512423739,0.178656719017,0.867825013827,,,,,"2025-11-21T06:51:58.000+09:00",-8725,-4799,0,-0.0542105263158,-0.0231578947368,-0.0331578947368,0,0.0711484593838,0.0425770308123,-0.0572123257083,-0.0461368542598,-0.0159298606978,-0.000523811280343,-0.0154060494175,0.0643072324136,23.6713601274,"test",19166.6666667,-0.00869565217391,0.942787674292,0.991304347826,1043557,744720.3,1.3477032921,972848549,-0.159919166968,21953.2344292,18352.7655708,0.179763929266,521088,480932,318348,-471067,-480207,-356070,-38226,-15012,51147,,,,,,,,,,,,,,,0.0191728739716,0.0236652435385,0.0452528963366,0.0407605267696,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-11-21T00:00:00.000+09:00",17820,18240,17810,17970,431519,-0.0542105263158,-0.123414634146,-0.146318289786,38.4105158554,19343.0685129,19752.7635988,-409.695085883,-89.9009486378,-319.794137245,19999,19938.4,1219.56331473,0.0331626773103,0.198457800178,-0.956127063018,,,,,"2025-11-24T06:51:58.000+09:00",-2929,-59417,0,-0.00779076238175,0.0489705063996,0.0200333889816,1,-0.0621052631579,0.0226315789474,-0.101455072754,-0.098724070136,-0.0227988361649,-0.00500283520522,-0.0177960009597,0.0678666285323,22.7715258009,"test",19235.1666667,-0.0657736264308,0.898544927246,0.934226373569,837624.6,722385.05,0.597353170584,972417030,-0.255517746387,21983.4787729,18014.5212271,-0.0112173603798,98330,499078,232273,58238,-443850,-254038,-139247,-69026,14941,,,,,,,,,,,,,,,-0.037851604929,-0.0313810345987,-0.0163589213868,-0.022829491717,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-11-24T00:00:00.000+09:00",18340,18370,17710,17830,333768,-0.00779076238175,-0.0958417849899,-0.15296912114,37.7238298641,19110.2887417,19610.3366655,-500.047923855,-171.930343681,-328.117580174,19838,19940.8,1179.59450653,0.0331200522449,0.215154654903,-1.21023442295,,,,,"2025-11-25T06:51:58.000+09:00",3784,-11883,0,0.0263600673023,0.0628154795289,0.0740325294448,1,0.0205898720089,0.0367278797997,-0.101219881036,-0.105853325844,-0.028045312611,-0.00964275623562,-0.0184025563754,0.0661578523012,22.5068391309,"test",19296,-0.0759742951907,0.898780118964,0.924025704809,691383,712776,0.468264924745,972083262,-0.282375669214,21972.119022,17703.880978,0.0295482634019,-233540,459810,245581,280346,-394860,-224920,-81746,-97417,-64309,,,,,,,,,,,,,,,-0.00186854767132,-0.0086926326755,-0.00592221471042,0.000901870293755,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-11-25T00:00:00.000+09:00",18780,19130,18180,18300,559973,0.0263600673023,-0.00218102508179,-0.113801452785,41.5046326658,18985.6289353,19513.2746903,-527.645755042,-243.073425953,-284.572329089,19720.5,19945,1188.19489892,0.0338154721087,0.223128654518,-0.496677634719,,,,,"2025-11-26T06:51:58.000+09:00",-619,10443,0,0.0224043715847,0.0448087431694,0.0710382513661,1,0.0532809871004,0.0532809871004,-0.0720316421997,-0.0824768112309,-0.0288331013684,-0.0132827008718,-0.0155504004967,0.0649286830012,23.0503001862,"test",19365,-0.0549961270333,0.9279683578,0.945003872967,595360,714919.85,0.783266823547,972643235,-0.206200946861,21920.6043157,17520.3956843,0.177174398082,-89825,55695,-31149,52070,38484,38092,-23976,-132590,-76271,,,,,,,,,,,,,,,0.00304727435349,-0.000478725888562,0.0233127929488,0.0268387931909,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-11-26T00:00:00.000+09:00",19040,19040,18420,18710,571812,0.0224043715847,0.0481792717087,-0.11327014218,44.6608389672,18943.2244837,19453.7728614,-510.54837771,-296.568416305,-213.979961405,19601,19956.6,1156.18097757,0.0338404008587,0.219007404952,-0.435765218737,,,,,"2025-11-27T06:51:58.000+09:00",3329,-60555,0,-0.00801710315339,0.0555852485302,0.0261892036344,1,0.0404371584699,0.0338797814208,-0.0454568644457,-0.062465550244,-0.0272874600593,-0.015850797237,-0.0114366628223,0.0617948144078,23.0933789644,"test",19435.1666667,-0.037312088911,0.954543135554,0.962687911089,580146.8,708434.05,0.807149232875,973215047,-0.21724386342,21747.3820722,17454.6179278,0.292441427012,-30835,-250287,-50844,-23615,252348,67300,-20010,-73198,-100438,,,,,,,,,,,,,,,0.0267226228556,0.0248706236931,-0.00431825127093,-0.0024662521084,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-11-27T00:00:00.000+09:00",18900,18920,18310,18560,395502,-0.00801710315339,-0.0231578947368,-0.0924205378973,43.7311726028,18884.2668708,19387.5674643,-503.300593445,-337.914851733,-165.385741712,19506.5,19963.4,1117.1680506,0.0333464419497,0.220946899491,-0.950336049216,,,,,"2025-11-28T06:51:58.000+09:00",-1634,12808,0,0.015625,0.0387931034483,0.136853448276,1,0.0101549973276,0.0326028861571,-0.0485222874426,-0.0702986465231,-0.0271174888709,-0.0182066191666,-0.00891086970431,0.0601922441056,22.7166751295,"test",19499.8333333,-0.0481969931367,0.951477712557,0.951803006863,458514.8,699375.4,0.565507451363,972819545,-0.207105225606,21661.4503475,17351.5496525,0.280389371589,-49416,-110694,-143636,-7285,68922,112222,10838,-48353,-69757,,,,,,,,,,,,,,,0.00657431321907,0.0031231477682,-0.0145914163725,-0.0111402509216,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-11-28T00:00:00.000+09:00",18700,18920,18520,18850,435719,0.015625,0.0489705063996,-0.0827250608273,46.068575381,18878.9950445,19347.7476521,-468.752607557,-364.082402898,-104.670204659,19421.5,19973.2,1065.94176127,0.0335753101841,0.218045751093,-0.824351363033,,,,,"2025-12-01T06:51:58.000+09:00",13923,127183,0,0.0053050397878,0.0302387267905,0.185676392573,1,0.00754310344828,0.0215517241379,-0.0294261514301,-0.0562353553762,-0.0248675123372,-0.0193147163341,-0.00555279600313,0.0565486345502,22.8290210121,"test",19546,-0.0356083086053,0.97057384857,0.964391691395,459354.8,699335.45,0.623047208604,973255264,-0.20717418229,21538.8877774,17304.1122226,0.36504597644,45915,3280,-82045,-61521,-81275,95279,-18704,-12047,-110761,,,,,,,,,,,,,,,-0.0151295113258,0.0370542917528,0.0307545113258,-0.0214292917528,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-12-01T00:00:00.000+09:00",19070,19170,18800,18950,424698,0.0053050397878,0.0628154795289,-0.0997624703088,46.8878811334,18889.9188838,19318.284863,-428.36597921,-376.93911816,-51.4268610503,19316.5,19979,1016.23163547,0.03303157774,0.205864256978,-0.776977300068,,,,,"2025-12-02T06:51:58.000+09:00",14967,22410,0,0.0089709762533,0.0153034300792,0.390501319261,1,0.0116710875332,0.0196286472149,-0.0189734165092,-0.0515040792832,-0.022605064866,-0.0198912463409,-0.00271381852508,0.0536269992331,22.8086928177,"test",19590.6666667,-0.0327026475192,0.981026583491,0.967297352481,477540.8,673135.35,0.630925117809,973679962,-0.254160400282,21304.78846,17328.21154,0.40783530474,60983,44236,-32694,-82267,-110265,51980,16017,24565,-100775,,,,,,,,,,,,,,,-0.00158407167542,0.0106391138089,0.00688911146322,-0.00533407402114,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-12-02T00:00:00.000+09:00",19230,19240,18960,19120,394963,0.0089709762533,0.0448087431694,-0.0807692307692,48.3250821356,18925.3159786,19303.5970954,-378.281116783,-377.207517885,-1.07359889831,19232.5,19984,964.357947219,0.0331172713239,0.194343873936,-0.787880348044,,,,,"2025-12-03T06:51:58.000+09:00",4844,-66134,0,0.032949790795,-0.00523012552301,0.603033472803,0,0.0147757255937,0.0147757255937,-0.00584947354738,-0.0432345876701,-0.0197845772376,-0.0197284266676,-5.61505699952e-05,0.0504371311307,22.7450375553,"test",19631.1666667,-0.0260385271719,0.994150526453,0.973961472828,444538.8,647372.6,0.610101508776,974074925,-0.163468920371,21101.3592777,17363.6407223,0.469901425608,-79041,-99910,-226007,33048,49900,168741,47867,23490,-25686,,,,,,,,,,,,,,,0.0190186130391,0.00654827728268,-0.0100476367858,0.00242269897062,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-12-03T00:00:00.000+09:00",20050,20250,19510,19750,770910,0.032949790795,0.0555852485302,-0.00853413654618,53.3617408771,19052.1904435,19336.6639772,-284.473533778,-358.660721063,74.1871872852,19224,19998.8,976.189522418,0.0327849885312,0.193277978769,0.483282413123,,,,,"2025-12-04T06:51:58.000+09:00",1984,-135667,0,-0.0237974683544,-0.0379746835443,0.660759493671,0,0.048640167364,0.0387029288703,0.0273616312942,-0.0124407464448,-0.0144037232293,-0.0181600365095,0.00375631328026,0.0494273175908,23.4462356846,"test",19682,0.00345493344172,1.02736163129,1.00345493344,484358.4,626908.5,1.22970098507,974845835,-0.0131920367964,21081.7879319,17366.2120681,0.641566211881,-199141,-165026,-255045,121449,63789,125113,73677,81640,32358,,,,,,,,,,,,,,,0.0103556257556,0.00386678442946,0.0225941650393,0.0290830063655,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-12-04T00:00:00.000+09:00",19540,19790,19020,19280,573812,-0.0237974683544,0.0387931034483,-0.0321285140562,49.486559916,19087.2380675,19332.4666456,-245.228578048,-335.97429246,90.7457144126,19192,20001.8,961.461699388,0.0331967285707,0.190764926624,-0.206927922796,,,,,"2025-12-05T06:51:58.000+09:00",310,-107183,0,0.00726141078838,-0.0145228215768,0.649377593361,0,-0.0106329113924,0.0389873417722,0.0045852438516,-0.0360867521923,-0.0127193245875,-0.0174260525135,0.00470672792596,0.0498683454039,23.1268806638,"test",19721.1666667,-0.0223702113634,1.00458524385,0.977629788637,520020.4,634730.4,0.9040247639,974272023,-0.0582307070845,21022.5802359,17361.4197641,0.524036094752,-283561,-189909,-218611,184873,81893,84609,92057,105784,30750,,,,,,,,,,,,,,,-0.00192998538265,-0.0023390306971,-0.0218674829718,-0.0214584376573,,,0,0,0
"080220","제주반도체","KOSDAQ","KRW","1d","2025-12-05T00:00:00.000+09:00",19280,19670,19100,19420,457255,0.00726141078838,0.0302387267905,0.0135699373695,50.6365196433,19138.432211,19338.9505978,-200.518386771,-308.883111322,108.364724551,19205,20005.6,933.500149432,0.0321187783559,0.190906281608,-0.586782689018,,,,,"2025-12-08T06:51:58.000+09:00",4490,-13633,0,-0.00926879505664,-0.0180226570546,0.606591143151,0,0,0.0295643153527,0.0111950013017,-0.0292718038949,-0.0103253546226,-0.0159054125295,0.00558005790687,0.0480690087246,22.9070552431,"test",19761.5,-0.0172810768413,1.0111950013,0.982718923159,524327.6,631021.55,0.724626599519,974729278,0.0197672329891,21038.1775691,17371.8224309,0.558641345939,-3430,-149255,-65223,-92695,18726,-186926,78456,120650,105679,,,,,,,,,,,,,,,0.0177584268129,-0.00547411892496,-0.0104970160245,0.0127355297133,,,0,0,0
"080220","제주반도체","KOSDAQ","KRW","1d","2025-12-08T00:00:00.000+09:00",19440,19450,19000,19240,275548,-0.00926879505664,0.0153034300792,-0.0451612903226,49.0891628572,19154.0580247,19331.6209239,-177.562899169,-282.619068892,105.056169722,19159.5,19994,898.964424472,0.0300067972996,0.185969779303,-1.08558153426,,,,,"2025-12-09T06:51:58.000+09:00",-2931,3056,0,-0.0114345114345,-0.02079002079,0.715176715177,0,0.0010298661174,0.0231719876416,0.00420157102221,-0.037711313394,-0.00922884091317,-0.0146891407948,0.00546029988162,0.0467237226857,22.3912638455,"test",19787,-0.0276444129984,1.00420157102,0.972355587002,494497.6,604226.5,0.456034285156,974453730,-0.0693056329042,20941.0439933,17377.9560067,0.522592762318,118588,-107421,-48027,-214067,-68011,-251846,77894,143517,137128,,,,,,,,,,,,,,,0.0133656906623,0.00329822436577,-0.022634485719,-0.0125670194224,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-12-09T00:00:00.000+09:00",19250,19320,19010,19020,236072,-0.0114345114345,-0.00523012552301,-0.0676470588235,47.1910538466,19133.4337132,19308.5378925,-175.104179263,-261.116090966,86.0119117029,19090.5,19978.8,856.89553701,0.0298899271959,0.176892614808,-1.14687147346,,,,,"2025-12-10T06:51:58.000+09:00",-4499,-27229,0,-0.00105152471083,-0.0357518401682,0.614090431125,0,0.000519750519751,0.0161122661123,-0.00369293627721,-0.0479908703225,-0.00920631857325,-0.0137285011023,0.00452218252907,0.0450523415883,22.2251384585,"test",19802.5,-0.0395152127257,0.996307063723,0.960484787274,462719.4,593525.4,0.397745403988,974217658,-0.128359460269,20778.9842315,17402.0157685,0.479123287418,151469,40601,-58161,-259325,-210480,-282878,72739,130656,176614,,,,,,,,,,,,,,,-0.00271971310637,0.00383707520021,-0.00871479832814,-0.0152715866347,,,0,1,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-12-10T00:00:00.000+09:00",19000,19160,18860,19000,216965,-0.00105152471083,-0.0379746835443,-0.0821256038647,47.013084066,19112.9054496,19285.6832338,-172.777784131,-243.448429599,70.6706454678,19005.5,19966.4,817.117284366,0.0296180609938,0.159788112723,-1.17251304145,,,,,"2025-12-11T06:51:58.000+09:00",-4377,1141,0,0,-0.0278947368421,0.565789473684,0,-0.00105152471083,0.0157728706625,-0.000289389913446,-0.0484013142079,-0.00909356758586,-0.0128130752421,0.0037195076562,0.0430061728614,22.1396855876,"test",19817,-0.0412272291467,0.999710610087,0.958772770853,351930.4,588490.65,0.368680453972,974000693,-0.174881028271,20523.9264882,17487.0735118,0.498188914629,73752,123638,266004,-132354,-235077,-523522,42026,88999,126655,,,,,,,,,,,,,,,-0.00206344800956,0.0039190422505,0.00101192329873,-0.00497056696133,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-12-11T00:00:00.000+09:00",19260,19320,18920,19000,381704,0,-0.0145228215768,-0.0821256038647,47.013084066,19095.5353805,19264.5215127,-168.986132286,-228.555970136,59.5698378507,18920.5,19965.8,787.323192626,0.0296180609938,0.137922689542,-0.633542378736,,,,,"2025-12-12T06:51:47.000+09:00",979,-2544,0,0.00368421052632,-0.0331578947368,0.528947368421,0,0.0136842105263,0.0210526315789,0.00420179170741,-0.0483727173467,-0.00889400696241,-0.0120292615861,0.00313525462372,0.0414380627698,22.7045949764,"test",19830,-0.0418557740797,1.00420179171,0.95814422592,313508.8,583900.25,0.653714397279,974000693,-0.176255875897,20225.2831237,17615.7168763,0.530464833026,5459,181599,361928,-23647,-276531,-605923,1052,52512,94931,,,,,,,,,,,,,,,-0.00589600967352,-0.000385026737968,0.00589600967352,0.000385026737968,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-12-12T00:00:00.000+09:00",19060,19100,18850,19070,311016,0.00368421052632,-0.0180226570546,-0.069756097561,47.8119883516,19091.6068604,19250.1125118,-158.505651412,-214.545906392,56.0402549795,18849,19979.4,748.942964581,0.0296295794606,0.115627574637,-0.852728881347,,,,,"2025-12-15T06:51:47.000+09:00",6366,-7763,0,-0.0120608285265,-0.0388044048243,0.523335081279,0,0.00315789473684,0.0131578947368,0.0117247599342,-0.0455168823889,-0.00831178035721,-0.0112504408176,0.00293866046038,0.0392733594432,22.5034713355,"test",19841.8333333,-0.03889929526,1.01172475993,0.96110070474,284261,526392,0.590844845666,974311709,-0.0271774647031,19938.7320772,17759.2679228,0.60140107125,991,45022,398125,-9874,-127659,-634058,-29584,22616,62193,,,,,,,,,,,,,,,0.013754616092,0.00288881280493,-0.0100704055657,0.000795397721385,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-12-15T00:00:00.000+09:00",18600,18890,18450,18840,213502,-0.0120608285265,-0.02079002079,-0.0446247464503,45.3903773496,19052.8981126,19219.7338072,-166.835694586,-205.00386403,38.1681694444,18805,19988.6,739.732752825,0.0286241216163,0.107836526098,-1.18120013641,,,,,"2025-12-16T06:51:47.000+09:00",-6672,-10765,0,-0.0265392781316,0.0164543524416,0.637473460722,1,-0.0246460409019,0.023072889355,0.00186120712576,-0.0574627537696,-0.00885539780181,-0.0108813091311,0.00202591132932,0.0392639465406,22.1151390277,"test",19844.8333333,-0.0506345060427,1.00186120713,0.949365493957,271851.8,483818.3,0.441285499122,974098207,0.0584262728384,19818.9329366,17791.0670634,0.517259524144,-45026,-39976,356649,39903,18893,-554243,-43926,-32821,37844,,,,,,,,,,,,,,,-0.0183746244445,0.00158960462586,0.00631379591798,-0.0136504331523,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-12-16T00:00:00.000+09:00",18810,18880,18300,18340,256925,-0.0265392781316,-0.0357518401682,0,40.5787390284,18943.2214799,19154.56834,-211.346860097,-206.272463244,-5.07439685362,18805,19993.6,728.323270481,0.0247606964492,0.107836526098,-0.963813730622,,,,,"2025-12-17T06:52:00.000+09:00",1976,-37162,0,0.00708833151581,0.0687022900763,0.682115594329,1,-0.0015923566879,0.0307855626327,-0.0247274660994,-0.0827064660691,-0.0115238200707,-0.0112471354004,-0.000276684670317,0.0397122830142,22.2733792385,"test",19836,-0.0754184311353,0.975272533901,0.924581568865,276022.4,444660.15,0.577800821594,973841282,0.151634568558,19818.9329366,17791.0670634,0.270694893519,-63342,-33212,-36826,105500,88294,-33802,-84232,-104459,-82903,,,,,,,,,,,,,,,-0.0223586328623,-0.0242003344588,-0.00418064526938,-0.00233894367279,,,0,1,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-12-17T00:00:00.000+09:00",18400,18540,18230,18470,279495,0.00708833151581,-0.0278947368421,0.0347338935574,42.2916158297,18870.4181753,19103.8595741,-233.441398773,-211.70625035,-21.7351484237,18836,19999.6,698.443036875,0.0240005215162,0.0987103099347,-0.763923942392,,,,,"2025-12-18T06:52:00.000+09:00",2777,29385,0,-0.00541418516513,0.0395235517055,0.675690308609,1,0.00327153762268,0.0169029443839,-0.019430877044,-0.0764815296306,-0.0126389495817,-0.0114621684001,-0.00117678118157,0.0378149992894,22.3646427557,"test",19827,-0.0684420235033,0.980569122956,0.931557976497,288528.4,426241,0.655720589995,974120777,0.266972205865,19765.653699,17906.346301,0.303152506999,-23989,-52719,-344394,97235,101930,182990,-64544,-83954,13487,,,,,,,,,,,,,,,0.0143231152776,-0.0055015227429,-0.00723478376176,0.0125898542587,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-12-18T00:00:00.000+09:00",18130,18580,17990,18370,206004,-0.00541418516513,-0.0331578947368,-0.0331578947368,41.305265902,18793.4307637,19049.4996056,-256.06884191,-220.578768662,-35.4900732478,18804.5,19950,690.69710567,0.0192794498941,0.1008064527,-1.24265979769,,,,,"2025-12-19T06:52:00.000+09:00",1586,23979,0,-0.00217746325531,0.148611867175,0.622210125204,1,-0.0184082295615,0.0319436924743,-0.0231061713951,-0.0791979949875,-0.0139395123522,-0.0120075540915,-0.00193195826063,0.0375991892036,22.0541250435,"test",19814.3333333,-0.0728933600256,0.976893828605,0.927106639974,253388.4,386358.1,0.533194463892,973914773,0.13798390664,19752.3074699,17856.6925301,0.270786782233,-14612,-60047,-179051,23708,66248,-59468,-12834,-46707,63236,,,,,,,,,,,,,,,-0.015259798689,-0.0106907262889,0.00984561352386,0.00527654112374,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-12-19T00:00:00.000+09:00",18780,18870,18320,18330,274997,-0.00217746325531,-0.0388044048243,0.0200333889816,40.8944139056,18722.1337232,18996.2033386,-274.069615399,-231.276938009,-42.7926773898,18822.5,19860.6,680.647312407,0.0150337903101,0.0952039613413,-0.705755523496,,,,,"2025-12-22T06:52:00.000+09:00",9002,-41916,0,0.0447354064375,0.219312602291,0.58483360611,1,0.0223189983669,0.0299401197605,-0.0261654934254,-0.0770671580919,-0.0149519702891,-0.0126173997823,-0.00233457050681,0.0371329684892,22.3408098085,"test",19799.3333333,-0.0742112529041,0.973834506575,0.925788747096,246184.6,378532,0.726482833684,973639776,0.1615115763,19718.4882812,17926.5117188,0.225163816119,-19827,-54030,-154983,-25720,72448,-117760,49261,-25614,105605,,,,,,,,,,,,,,,0.00651894725511,0.0154660335282,-0.00869641051042,-0.0176434967835,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-12-22T00:00:00.000+09:00",18670,19210,18660,19150,470102,0.0447354064375,0.0164543524416,0.0740325294448,51.5366312254,18787.9593042,19007.5956838,-219.636379638,-228.948826335,9.31244669665,18888.5,19783.6,694.886790093,0.0176165251602,0.0826856514139,0.574103931857,,,,,"2025-12-23T06:52:00.000+09:00",418,168961,0,0.023498694517,0.375979112272,0.527415143603,1,0.0185488270595,0.0300054555374,0.0138444026789,-0.0320265270224,-0.0114692626443,-0.011955552289,0.000486289644734,0.0362865164539,22.9207629661,"test",19788.1666667,-0.0322499136689,1.01384440268,0.967750086331,297504.6,385348.7,1.21993923945,974109878,0.26295871765,19669.4039634,18107.5960366,0.667434161093,-81251,-88944,-192105,16435,78462,-80921,43698,3670,138931,,,,,,,,,,,,,,,0.0212359005609,0.0151539982737,0.0234995058767,0.0295814081638,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-12-23T00:00:00.000+09:00",19700,19710,19260,19600,556759,0.023498694517,0.0687022900763,0.0710382513661,56.197683937,18912.888642,19051.477485,-138.588843021,-210.876829672,72.2879866513,18953.5,19740.6,685.252019372,0.0174429324478,0.0834147228093,1.16367797266,,,,,"2025-12-24T06:51:59.000+09:00",112,-8283,0,-0.0204081632653,0.563775510204,0.52806122449,1,0.0287206266319,0.023498694517,0.0341097950247,-0.00712237723271,-0.0070708593378,-0.0107590219221,0.00368816258425,0.034961837723,23.1131725955,"test",19785.1666667,-0.00935886312136,1.03410979502,0.990641136879,357471.4,385188,1.44542145654,974666637,0.262651224856,19744.0004744,18162.9995256,0.908918160678,-44380,-41085,-133606,-6089,-45341,-117627,43868,81393,131080,,,,,,,,,,,,,,,0.00277403657637,-0.0103106098112,0.0207246579406,0.0338093043282,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-12-24T00:00:00.000+09:00",19630,19640,19170,19200,296312,-0.0204081632653,0.0395235517055,0.0261892036344,51.4599373342,18957.0596202,19062.4791528,-105.419532645,-189.785370267,84.3658376216,18978,19673.6,669.876875131,0.0176284444627,0.0831664716058,-0.528383962712,,,,,"2025-12-26T06:51:59.000+09:00",3870,-22026,0,0.0989583333333,0.708333333333,0.598958333333,1,0.0015306122449,0.0239795918367,0.0116977552956,-0.0240728692258,-0.0054906006586,-0.0098846547014,0.00439405404279,0.0348894205797,22.4618337904,"test",19778.1666667,-0.0292325712697,1.0116977553,0.97076742873,360834.8,371413,0.797796523008,974370325,0.155524712382,19767.1666491,18188.8333509,0.640654702186,-244542,-274583,-368690,196411,171624,102266,46445,85375,172060,,,,,,,,,,,,,,,-0.00211302497741,-0.00474139805994,-0.0182951382879,-0.0156667652054,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-12-26T00:00:00.000+09:00",19270,21150,19270,21100,2645029,0.0989583333333,0.148611867175,0.136853448276,66.0856068266,19286.7427555,19213.406623,73.3361325512,-137.161069703,210.497202254,19105,19651.6,761.314241193,0.0274425242215,0.124917331629,4.19036109914,,,,,"2025-12-29T06:51:59.000+09:00",8527,200932,0,0.0592417061611,0.507109004739,0.504739336493,1,0.00364583333333,0.0979166666667,0.104422925936,0.0737039223269,0.00347564609247,-0.00650052463048,0.00997617072296,0.0360812436584,24.7452209068,"test",19812.6666667,0.0649752683468,1.10442292594,1.06497526835,848639.8,483889.35,5.46618560628,977015354,0.433550459418,20298.2728104,17911.7271896,1.33593625139,-222220,-296552,-364909,153925,208679,80289,68917,85421,197010,,,,,,,,,,,,,,,0.00512580866568,0.00488417832168,0.0938325246676,0.0940741550117,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-12-29T00:00:00.000+09:00",22550,22600,21500,22350,3495144,0.0592417061611,0.219312602291,0.185676392573,72.0519477337,19758.0131008,19445.7468731,312.266227704,-47.2756102217,359.541837926,19280,19671.6,814.077509679,0.0296978963985,0.191119268928,3.42646206142,,,,,"2025-12-30T06:51:59.000+09:00",-252,-158594,0,0.178970917226,0.395973154362,0.633109619687,1,0.0687203791469,0.0521327014218,0.159232365145,0.136155676203,0.0139716432977,-0.00211523983095,0.0160868831287,0.0364240496501,25.0814667346,"test",19878.6666667,0.124320880005,1.15923236515,1.12432088001,1492669.2,636860.6,5.48808326343,980510498,0.569609267711,21122.3897525,17437.6102475,1.33315704397,-239942,-261200,-419463,195313,175692,139207,47194,79326,196978,,,,,,,,,,,,,,,0.0220065477228,0.014048517403,0.0372351584383,0.0451931887582,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2025-12-30T00:00:00.000+09:00",21900,27500,21900,26350,22362142,0.178970917226,0.375979112272,0.390501319261,82.600539088,20772.1649315,19957.1730307,814.991900799,125.177891983,689.814008817,19650,19761.6,1155.92911613,0.0474424538511,0.364456187022,4.29294189338,,,,,"2026-01-02T06:51:59.000+09:00",-5093,1112629,0,0.163187855787,0.252371916509,0.398481973435,1,-0.0201342281879,0.250559284116,0.34096692112,0.333394057161,0.0309294839013,0.00475058413596,0.0261788997653,0.043868277652,27.1021035517,"test",20011.5,0.316742872848,1.34096692112,1.31674287285,5871077.2,1733732.8,12.8982632156,1002872640,0.841902454634,23230.7820375,16069.2179625,1.43554982262,-414649,-607981,-844322,284657,439846,469190,119759,161436,275802,,,,,,,,,,,,,,,-0.00151401709726,-0.00763465188346,0.180484934323,0.186605569109,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-01-02T00:00:00.000+09:00",26750,31250,26700,30650,17669105,0.163187855787,0.563775510204,0.603033472803,87.8914310064,22291.8318651,20749.2342877,1542.59757743,408.661829072,1133.93574836,20226.5,19952.6,1423.36275069,0.056977770817,0.590277509704,2.54935909539,,,,,"2026-01-05T06:51:59.000+09:00",2917,1021649,0,0.0701468189233,0.00163132137031,0.412724306688,1,0.0151802656546,0.172675521822,0.515338788223,0.536140653348,0.050329447877,0.0133331754999,0.0369962723771,0.0464392414582,27.0177161336,"test",20220.8333333,0.515763445292,1.51533878822,1.51576344529,9293546.4,2597439.9,6.80250773079,1020541745,0.89447343902,26196.124025,14256.875975,1.37304493184,-290017,-542189,-575885,90094,304862,137335,127204,168757,276347,,,,,,,,,,,,,,,0.0226521473979,0.0217186942851,0.14053570839,0.141469161502,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-01-05T00:00:00.000+09:00",34750,35100,31400,32800,6590298,0.0701468189233,0.708333333333,0.660759493671,89.5951016049,23908.4731166,21641.8835997,2266.58951693,780.247366644,1486.34215029,20879,20188.6,1639.55112564,0.0577960058215,0.775287326885,0.621339731922,,,,,"2026-01-06T06:51:59.000+09:00",-8397,104172,0,-0.030487804878,-0.092987804878,0.19512195122,0,0.133768352365,0.120717781403,0.570956463432,0.624679274442,0.0691033389308,0.0237880294709,0.04531530946,0.0499863148062,26.0992929199,"test",20464.6666667,0.602762484933,1.57095646343,1.60276248493,10552343.6,2888409.3,2.28163577787,1027132043,0.905103857684,28972.612049,12785.387951,1.2364449845,-1592808,-1609466,-1813130,1179169,1158450,1196927,307099,339980,430400,,,,,,,,,,,,,,,0.0343161709938,0.0126167285341,0.0358306479295,0.0575300903892,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-01-06T00:00:00.000+09:00",31500,31800,30000,31800,2248567,-0.030487804878,0.507109004739,0.649377593361,83.6965347164,25122.5541756,22394.3366664,2728.21750922,1169.84139516,1558.37611406,21505,20409.6,1722.44033095,0.0581088997417,0.868862895815,-0.121886128222,,,,,"2026-01-07T06:51:59.000+09:00",-502,87021,0,-0.0188679245283,-0.0864779874214,0.295597484277,0,-0.0396341463415,0.0548780487805,0.478725877703,0.558090310442,0.0857930034347,0.0367874652566,0.0490055381781,0.0541647902816,24.9930252512,"test",20647.1666667,0.540162895635,1.4787258777,1.54016289564,10473051.2,2972147.05,0.756546349212,1024883476,0.851429154557,30847.4482873,12162.5517127,1.05097976909,-2403519,-2789280,-2964280,2073826,2359747,2358143,271582,364101,455327,,,,,,,,,,,,,,,0.0152461458389,-0.00159791122715,-0.045733950717,-0.0288898936509,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-01-07T00:00:00.000+09:00",32900,32900,30450,31200,1712391,-0.0188679245283,0.395973154362,0.606591143151,80.281360223,26057.5458409,23046.6080244,3010.93781647,1538.06067942,1472.87713705,22094,20612.6,1774.40887874,0.0588249930958,0.922363371381,-0.223540662893,,,,,"2026-01-08T06:51:59.000+09:00",-9755,183206,0,0.0576923076923,-0.0689102564103,0.405448717949,0,0.0345911949686,0.0770440251572,0.412148094505,0.513637289813,0.0965044171945,0.0492968166481,0.0472076005464,0.0568720794469,24.7015745713,"test",20787.1666667,0.500926052132,1.41214809451,1.50092605213,10116500.6,3034903.85,0.564232372633,1023171085,0.798078117038,32283.3481636,11904.6518364,0.946839182142,-2307126,-2609373,-2879581,2147821,2257370,2377851,184787,306350,382678,,,,,,,,,,,,,,,0.00565243907829,-0.0089751770453,-0.0245203636066,-0.009892747483,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-01-08T00:00:00.000+09:00",30800,33500,30750,33000,2026282,0.0576923076923,0.252371916509,0.715176715177,82.5780770287,27125.6157115,23783.8963189,3341.71939261,1898.79242206,1442.92697055,22782,20851.6,1844.09395883,0.0586510090851,0.977921495843,-0.186180414715,,,,,"2026-01-09T06:51:51.000+09:00",-4900,152266,0,-0.069696969697,-0.0651515151515,0.269696969697,0,-0.0128205128205,0.088141025641,0.448511983145,0.582612365478,0.101264224019,0.0575391643048,0.0437250597137,0.0558816351162,24.9259759851,"test",20953.8333333,0.574890831431,1.44851198314,1.57489083143,6049328.6,3122440.55,0.648941738859,1025197367,0.812563701173,33921.5037591,11642.4962409,0.958638024679,-1097123,-2291940,-3028841,1179633,2053426,2590627,-57238,162983,295268,,,,,,,,,,,,,,,0.000287845029509,-0.00351491993793,0.0574044626628,0.0612072276302,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-01-09T00:00:00.000+09:00",34150,34200,30100,30700,4276750,-0.069696969697,0.00163132137031,0.614090431125,71.1710180418,27675.5209867,24296.2002953,3379.32069139,2194.89807593,1184.42261546,23366,21052.6,2005.23010463,0.0619386898817,0.985016031915,0.162661569885,,,,,"2026-01-12T06:51:51.000+09:00",167,-533161,0,-0.0309446254072,0.00488599348534,0.374592833876,1,0.0348484848485,0.124242424242,0.313874860909,0.458252187378,0.110075592553,0.0714950513331,0.0385805412202,0.0653169415189,25.6007218669,"test",21103,0.454769464057,1.31387486091,1.45476946406,3370857.6,3324474.45,1.28644393703,1020920617,0.702411158552,34873.9423009,11858.0576991,0.818649494769,-24262,-2523525,-3140011,179790,2449443,2797258,-152750,84147,229838,,,,,,,,,,,,,,,0.00745765392532,0.00408872317437,-0.0771546236223,-0.0737856928713,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-01-12T00:00:00.000+09:00",31300,31450,29150,29750,2379324,-0.0309446254072,-0.092987804878,0.565789473684,67.0510400749,27994.6716041,24700.1854586,3294.48614551,2414.81568984,879.670455667,23903.5,21225.6,2026.28509716,0.062926841473,0.97436945826,-0.181104993166,,,,,"2026-01-13T06:51:51.000+09:00",-695,192050,0,-0.0235294117647,0.0403361344538,0.589915966387,1,0.0195439739414,0.0749185667752,0.244587612693,0.401609377356,0.110739030101,0.0811702752888,0.0295687548123,0.0681104234339,24.9829113827,"test",21223,0.401781086557,1.24458761269,1.40178108656,2528662.8,3432592.4,0.693156577518,1018541293,0.648789527122,35548.9201728,12258.0798272,0.751021427878,-325128,-1341693,-3278461,486967,1565168,2997172,-189362,-190111,151290,,,,,,,,,,,,,,,0.00838798862705,0.00199383914254,-0.0393326140342,-0.0329384645497,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-01-13T00:00:00.000+09:00",30400,30400,28500,29050,2111457,-0.0235294117647,-0.0864779874214,0.528947368421,64.1062703194,28157.0298189,25022.3939431,3134.63587571,2558.77972702,575.856148697,24406,21397.6,2017.26473307,0.0635909071026,0.952471010619,-0.243426336078,,,,,"2026-01-14T06:51:54.000+09:00",-3975,-61931,0,0,0.025817555938,0.605851979346,1,0.0218487394958,0.0638655462185,0.190281078423,0.35762889296,0.107904849422,0.0880819183138,0.0198229311083,0.069441126784,24.8396625508,"test",21337.1666667,0.361474110121,1.19028107842,1.36147411012,2501240.8,3519080.05,0.600002548962,1016429836,0.602844243341,36029.0037426,12782.9962574,0.699776241273,441147,552726,-2593153,-211319,-231719,2402955,-206982,-315581,87234,,,,,,,,,,,,,,,0.0146709364101,-0.000873858982323,-0.0382003481748,-0.0226555527824,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-01-14T00:00:00.000+09:00",29200,30450,28700,29050,2008847,0,-0.0689102564103,0.523335081279,64.1062703194,28294.4098467,25320.7351325,2973.67471418,2641.75872445,331.915989735,24905,21567.6,1998.174395,0.0636529255364,0.925138372755,-0.277549237785,,,,,"2026-01-15T06:52:08.000+09:00",-2670,-283313,0,0.0619621342513,0,0.567986230637,0,0.00516351118761,0.0602409638554,0.166432443284,0.346927799106,0.1023640177,0.0909383381911,0.0114256795089,0.0687839722891,24.7898452459,"test",21465.5,0.353334420349,1.16643244328,1.35333442035,2560532,3603971.6,0.557398121561,1016429836,0.584329340997,36425.2855867,13384.7144133,0.679900054074,422171,205772,-2718831,-188070,113552,2619062,-182298,-282938,77124,,,,,,,,,,,,,,,0.00649101571823,-0.00716558831588,-0.00649101571823,0.00716558831588,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-01-15T00:00:00.000+09:00",28350,31350,28250,30850,2839035,0.0619621342513,-0.0651515151515,0.637473460722,68.2630317045,28687.5775626,25730.3103079,2957.26725471,2704.8604305,252.406824204,25505.5,21763.6,2076.87622393,0.0636488780521,0.897447714661,-0.157285344604,,,,,"2026-01-16T06:52:08.000+09:00",-2940,-5169,0,0,-0.0518638573744,0.445705024311,0,-0.0240963855422,0.106712564544,0.209543039737,0.417504456983,0.0958595544475,0.0876778097407,0.00818174470678,0.0673217576637,25.195866793,"test",21615.5,0.427216580694,1.20954303974,1.42721658069,2723082.6,3735248.25,0.760065947424,1019268871,0.604654108331,36950.4263431,14060.5736569,0.733487741195,710592,466022,-2522843,-490043,-104508,2467226,-160696,-293569,34520,,,,,,,,,,,,,,,0.0157629522983,0.00953108747798,0.046199181953,0.0524310467733,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-01-16T00:00:00.000+09:00",32600,32650,30550,30850,2904834,0,0.00488599348534,0.682115594329,68.2630317045,29020.2579376,26109.5465814,2910.7113562,2746.03061564,164.680740559,26131,21964.6,2078.52792222,0.0627924272999,0.855253120287,-0.170524174725,,,,,"2026-01-19T06:52:08.000+09:00",-7813,-176959,0,0.0032414910859,-0.0291734197731,0.482982171799,0,0.0567260940032,0.0680713128039,0.180590103708,0.404532748149,0.0943504491475,0.0890123376221,0.0053381115254,0.0673752973166,25.2187788331,"test",21778,0.416567177886,1.18059010371,1.41656717789,2448699.4,3867643.7,0.751060393697,1019268871,0.587277325985,37305.3096431,14956.6903569,0.711153984037,391732,968720,-2138079,-246902,-658411,2050553,-97167,-259998,74299,,,,,,,,,,,,,,,0.00900251169868,0.00360612304975,-0.00900251169868,-0.00360612304975,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-01-19T00:00:00.000+09:00",30100,32350,29800,30950,2447255,0.0032414910859,0.0403361344538,0.675690308609,68.498087138,29317.1413318,26468.0986865,2849.04264533,2766.63302158,82.4096237541,26755,22185.2,2112.2044992,0.0628626464181,0.805850309848,-0.273149602491,,,,,"2026-01-20T06:52:08.000+09:00",-3964,-46937,0,-0.0371567043619,-0.00807754442649,0.507269789984,0,-0.0243111831442,0.0826580226904,0.156793122781,0.395074193607,0.0920530741626,0.0893904045745,0.00266266958818,0.0682457027206,25.0506058244,"test",21943.8333333,0.410419024327,1.15679312278,1.41041902433,2462285.6,3976031.7,0.615501883448,1021716126,0.598528288897,37535.26252,15974.73748,0.694568545628,492753,1023653,-2202089,-422482,-795897,2099345,-68738,-162314,72930,,,,,,,,,,,,,,,0.0132045926862,0.0144250411171,-0.00996310160034,-0.0111835500312,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-01-20T00:00:00.000+09:00",30950,31000,29450,29800,1268596,-0.0371567043619,0.025817555938,0.622210125204,62.7429908115,29391.4272808,26714.9061912,2676.52108958,2748.61063518,-72.0895455995,27326.5,22382.8,2072.04703497,0.0640753859282,0.741706340193,-0.495990309937,,,,,"2026-01-21T06:52:08.000+09:00",5060,-64617,0,-0.0251677852349,0.0654362416107,0.53355704698,1,0,0.0500807754443,0.0905165315719,0.331379452079,0.0898161439456,0.0922352562141,-0.00241911226844,0.0695317796971,24.3556850076,"test",22094.6666667,0.348741777805,1.09051653157,1.3487417778,2293713.4,4029161.3,0.314853614821,1020447530,0.577449666758,37460.6191526,17192.3808474,0.622038233553,489302,514177,-2018929,-527596,-420785,1915922,53618,-32969,100972,,,,,,,,,,,,,,,-0.00385551699812,0.00827171712999,-0.0333011873638,-0.0454284214919,,,0,1,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-01-21T00:00:00.000+09:00",28750,29950,28450,29050,1185680,-0.0251677852349,0,0.58483360611,59.2468605758,29338.9000068,26887.876103,2451.02390385,2689.09328891,-238.069385062,27862.5,22580.6,2031.18653248,0.0647804298306,0.665507186327,-0.521621943075,,,,,"2026-01-22T06:52:08.000+09:00",10643,-47449,0,0.00688468158348,0.256454388985,0.55421686747,1,-0.0352348993289,0.0503355704698,0.0426200089726,0.286502573005,0.0843725956576,0.0925677552122,-0.00819515955463,0.0699203625637,24.2626007699,"test",22228,0.306910203347,1.04262000897,1.30691020335,2129080,4074695.45,0.290986164377,1019261850,0.559821888038,37133.8469895,18591.1530105,0.564041395568,175241,721790,-1943011,-217858,-688199,1858415,35675,-42025,60713,,,,,,,,,,,,,,,0.00494908662948,-0.0256869834182,-0.0301168718644,0.000519198183272,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-01-22T00:00:00.000+09:00",30500,30800,29050,29250,1457613,0.00688468158348,-0.0518638573744,0.527415143603,59.8887234915,29325.2230827,27062.8482435,2262.37483921,2603.74959897,-341.374759766,28367.5,22762.6,2011.10178016,0.0647369585329,0.590467175879,-0.483886785753,,,,,"2026-01-23T06:52:08.000+09:00",-7147,-125560,0,0.0239316239316,0.259829059829,0.531623931624,1,0.0499139414802,0.0602409638554,0.031109544373,0.285002591971,0.0773461483489,0.0890170803067,-0.0116709319578,0.0687556164156,24.4759455769,"test",22364.6666667,0.307866575253,1.03110954437,1.30786657525,1852795.6,4124071,0.353440326318,1020719463,0.565091932219,36742.5388059,19992.4611941,0.55268632304,356040,669101,-1764798,-308147,-614001,1774763,-20536,-22154,8696,,,,,,,,,,,,,,,0.00867629477406,0.0200359511821,-0.00179161319058,-0.0131512695986,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-01-23T00:00:00.000+09:00",30050,30800,29300,29950,1172390,0.0239316239316,-0.0291734197731,0.52806122449,62.1365076725,29421.3426084,27276.7113365,2144.63127187,2511.92593355,-367.29466168,28885,22953.6,1978.16593872,0.0647370682276,0.509736400864,-0.543038434855,,,,,"2026-01-26T06:52:08.000+09:00",33063,-32820,0,0.025041736227,0.445742904841,0.452420701169,1,0.0273504273504,0.0512820512821,0.0368703479315,0.304806217761,0.0716070541527,0.0838706488665,-0.0122635947139,0.0660489462009,24.2818395618,"test",22519.6666667,0.329948637487,1.03687034793,1.32994863749,1506306.8,4154852.55,0.282173671843,1021891853,0.568313982647,36246.8679695,21523.1320305,0.572332185555,193421,315866,-1781128,-119435,-293318,1802576,-56840,7358,264,,,,,,,,,,,,,,,0.00757996417992,0.0243005101252,0.0163516597517,-0.000368886193589,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-01-26T00:00:00.000+09:00",30100,30800,29600,30700,1548332,0.025041736227,-0.00807754442649,0.598958333333,64.4360729618,29618.0591302,27530.2882746,2087.77085562,2427.09491797,-339.324062346,29460,23153.6,1922.58265738,0.0639524058262,0.400333635262,-0.489311891474,,,,,"2026-01-27T06:52:08.000+09:00",99455,-154512,0,0.0342019543974,0.276872964169,0.651465798046,1,0.00500834724541,0.0400667779633,0.0420909708079,0.325927717504,0.0680055653296,0.0790584663833,-0.0110529010536,0.0626248422599,24.584706714,"test",22679.6666667,0.353635414983,1.04209097081,1.35363541498,1326522.2,4217453.55,0.367124849543,1023440185,0.581747485992,35356.9144474,23563.0855526,0.605139731215,289008,518045,-1409461,-242197,-507914,1419807,-23357,3356,-9089,,,,,,,,,,,,,,,-0.00811211065175,0.0709104262876,0.0331538468788,-0.0458686900605,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-01-27T00:00:00.000+09:00",31700,32200,30600,31750,2916916,0.0342019543974,0.0654362416107,0.504739336493,67.4193748836,29946.0500332,27842.8595135,2103.19051975,2362.31403832,-259.123518576,29992.5,23374.6,1899.54103899,0.0617617209522,0.303466154232,-0.24106987096,,,,,"2026-01-28T06:52:08.000+09:00",25635,-422447,0,0.149606299213,0.297637795276,0.603149606299,1,0.0325732899023,0.0521172638436,0.058597982829,0.358312013895,0.0662422210944,0.0744035917582,-0.00816137066381,0.0598280642203,25.2516854561,"test",22868,0.388403008571,1.05859798283,1.38840300857,1656186.2,4231047.9,0.689407463338,1026357101,0.583091330637,34543.3543154,25441.6456846,0.693095612186,59288,239087,-1483290,-203829,-290234,1417009,127208,51436,66987,,,,,,,,,,,,,,,0.0273275160165,0.0170798846309,0.00687443838092,0.0171220697665,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-01-28T00:00:00.000+09:00",35400,37400,33500,36500,12803921,0.149606299213,0.256454388985,0.633109619687,76.8714149784,30954.3500281,28484.1291792,2470.22084896,2383.89540045,86.325448514,30700,23694.6,2167.43096478,0.0673424661629,0.256449244542,1.40818781999,,,,,"2026-01-29T06:52:08.000+09:00",41328,-299660,0,0.00958904109589,0.201369863014,0.205479452055,1,0.114960629921,0.122834645669,0.188925081433,0.540435373461,0.0676772835333,0.0653122027521,0.00236508078121,0.059381670268,26.8703295497,"test",23133.8333333,0.577775696491,1.18892508143,1.57777569649,3979834.4,4696486.75,2.72627640225,1039161022,0.624408490027,34636.4959037,26763.5040963,1.23669580026,-62784,77841,-1603970,-325784,-401244,1281479,377735,349418,330805,,,,,,,,,,,,,,,0.0169051201117,0.047044587517,0.132701179101,0.102561711696,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-01-29T00:00:00.000+09:00",38350,39050,34550,36850,6294829,0.00958904109589,0.259829059829,0.398481973435,77.3918778476,31861.3731007,29103.823314,2757.54978668,2458.6262777,298.923508986,31225,24037.2,2334.04303873,0.0576441535109,0.273052926965,0.582060225805,,,,,"2026-01-30T06:52:08.000+09:00",24553,-210350,0,0.175033921303,0.137042062415,0,1,0.0506849315068,0.123287671233,0.180144115292,0.533040453963,0.0748317445504,0.0667198447136,0.0081118998368,0.0633390241174,26.1698499583,"test",23397.1666667,0.574977027133,1.18014411529,1.57497702713,4947277.6,3893121.1,1.61691065813,1045455851,0.54690324172,35488.0388222,26961.9611778,1.15974064916,28924,190929,-965888,-629377,-829144,505773,608063,631955,479215,,,,,,,,,,,,,,,0.00975475795862,0.0272513938881,-0.000165716862727,-0.0176623527922,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-01-30T00:00:00.000+09:00",36100,44550,36100,43300,17048272,0.175033921303,0.445742904841,0.412724306688,84.3715269516,33621.1618545,30155.3919574,3465.76989701,2660.05500156,805.714895453,31857.5,24536.4,2770.89710739,0.0591686901314,0.424253669813,3.27727585055,,,,,"2026-02-02T06:52:08.000+09:00",18192,981857,0,-0.094688221709,-0.0254041570439,0.0334872979215,0,-0.0203527815468,0.229308005427,0.359177587695,0.764725061541,0.0800408752197,0.0614331409136,0.0186077343061,0.0639930047896,27.3274673216,"test",23772.1666667,0.821457867394,1.3591775877,1.82145786739,8122454,3862079.45,4.41427273072,1062504123,0.543261454655,38615.330643,25099.669357,1.34661044383,119663,165329,-1073610,-1096287,-1267086,230628,999469,1107745,939252,,,,,,,,,,,,,,,0.000595642805841,-0.0128562963217,0.174438278497,0.187890217624,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-02-02T00:00:00.000+09:00",42550,42700,38650,39200,3962209,-0.094688221709,0.276872964169,0.19512195122,69.6515058093,34479.4446461,30825.3629236,3654.08172252,2858.86034575,795.221376767,32177.5,24963.4,2905.11874257,0.0628464682707,0.46455984752,0.0582490545191,,,,,"2026-02-03T06:52:08.000+09:00",-17719,-567748,0,0.0510204081633,0.206632653061,0.170918367347,1,-0.0173210161663,0.0935334872979,0.218242560796,0.570298917615,0.0932163704724,0.072930110861,0.0202862596114,0.0741101720044,25.7687442818,"test",24093.5,0.626994832631,1.2182425608,1.62699483263,8605229.4,3730675,1.06206222734,1058541914,0.420967666709,39651.6872468,24703.3127532,0.969783520812,343993,132826,332831,-1330879,-1489926,-1228569,1019090,1391865,1042796,,,,,,,,,,,,,,,-0.0525786890643,-0.0444390311804,-0.0421095326447,-0.0502491905286,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-02-03T00:00:00.000+09:00",41850,41950,40050,41200,3181043,0.0510204081633,0.297637795276,0.295597484277,72.1994866741,35513.376239,31593.8545589,3919.52168014,3070.99261263,848.529067509,32647.5,25407.4,2894.03883239,0.062677399079,0.517033975209,-0.150467463795,,,,,"2026-02-04T06:52:08.000+09:00",2631,-230444,0,0.0643203883495,0.132281553398,-0.00121359223301,1,0.0676020408163,0.0484693877551,0.261964928402,0.621574816786,0.0951340213626,0.0745386556463,0.0205953657162,0.0702436609803,25.5989132237,"test",24448.1666667,0.685197935769,1.2619649284,1.68519793577,8658054.8,3777298.8,0.842147568522,1061722957,0.487643193596,41087.4333528,24207.5666472,1.0066686929,-1312072,-1180431,125559,190906,-434409,-1377147,1124597,1629344,1332230,,,,,,,,,,,,,,,0.06837021458,0.0418533085691,-0.0173498064167,0.00916709959413,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-02-04T00:00:00.000+09:00",40550,46250,40450,43850,8425935,0.0643203883495,0.201369863014,0.405448717949,75.1736966993,36795.9337407,32501.7171841,4294.21655656,3315.63740142,978.579155146,33280,25925,3101.60748722,0.0630570906631,0.58362122303,1.0631463697,,,,,"2026-02-05T06:52:08.000+09:00",-494,288883,0,-0.0444697833523,0.0387685290764,-0.00798175598632,1,-0.0157766990291,0.140776699029,0.317608173077,0.691417550627,0.0979296820196,0.0756131676492,0.0223165143705,0.0707322117952,26.6353550051,"test",24859.6666667,0.763901366336,1.31760817308,1.76390136634,7782457.6,4112976,2.04862245732,1070148892,0.571092646784,42991.4571512,23568.5428488,1.04420257616,-367968,-139855,865548,-274758,-1216060,-2191951,587944,1317954,1342409,,,,,,,,,,,,,,,0.0156994599174,0.00445675635525,0.0486209284321,0.0598636319943,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-02-05T00:00:00.000+09:00",42050,44250,41350,41900,2403204,-0.0444697833523,0.137042062415,0.269696969697,69.2985790411,37581.1747037,33197.8862816,4383.28842206,3529.16760554,854.120816516,33725,26406.4,3087.20695242,0.0638541739598,0.617338776535,-0.427039052387,,,,,"2026-02-06T06:52:08.000+09:00",-4942,-102906,0,0.00715990453461,0.0644391408115,0.0369928400955,1,-0.0410490307868,0.0661345496009,0.242401779096,0.586736548715,0.104613088832,0.0842283438077,0.0203847450242,0.0736803568596,25.3353545109,"test",25222.1666667,0.661237139289,1.2424017791,1.66123713929,7004132.6,4131822.1,0.581632979794,1067745688,0.514885684454,44134.8751193,23315.1248807,0.892656007219,-95027,8875,1334927,-420108,-1280657,-2828310,463221,1247023,1563255,,,,,,,,,,,,,,,-0.0386382677664,-0.0356872536823,-0.00583151558596,-0.00878252967008,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-02-06T00:00:00.000+09:00",40150,43450,39050,42200,2964463,0.00715990453461,-0.0254041570439,0.374592833876,69.6910369326,38291.7632108,33864.70952,4427.05369079,3708.74482259,718.308868196,34300,26884.4,3180.97788439,0.0609506631426,0.637619394141,-0.271655889122,,,,,"2026-02-09T06:52:08.000+09:00",-2915,15002,0,0.120853080569,0.0841232227488,-0.00236966824645,1,-0.0417661097852,0.105011933174,0.230320699708,0.569683533945,0.104906485564,0.0878849484027,0.017021537161,0.0753786228528,25.5523819611,"test",25585.5,0.649371714448,1.23032069971,1.64937171445,4187370.8,4066207.75,0.729048583413,1070710151,0.612235491411,45235.1726095,23364.8273905,0.861219721083,871368,-428726,1021189,-1066897,-405019,-2623834,165631,795506,1650611,,,,,,,,,,,,,,,-0.0144144458195,-0.0249366209255,0.0215743503541,0.0320965254601,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-02-09T00:00:00.000+09:00",46500,48600,45350,47300,5709019,0.120853080569,0.206632653061,0.589915966387,75.4390029033,39677.6457937,34859.9162222,4817.72957152,3930.54177238,887.187799144,35177.5,27456.2,3410.9080355,0.0637929761167,0.687346205914,0.364404578207,,,,,"2026-02-10T06:52:08.000+09:00",391,620255,0,-0.0137420718816,-0.0137420718816,-0.0750528541226,0,0.101895734597,0.0770142180095,0.344609480492,0.722743861132,0.101854747812,0.0830981347226,0.0187566130897,0.0721122206238,26.3218233375,"test",26028.8333333,0.81721552381,1.34460948049,1.81721552381,4536732.8,4232692.5,1.34879134263,1076419170,0.683700469618,47267.0605793,23087.9394207,1.00136230844,238471,-245377,1429147,-396822,-282003,-3075740,175487,474351,1707258,,,,,,,,,,,,,,,0.0410481928184,0.043283954958,0.0798048877503,0.0775691256107,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-02-10T00:00:00.000+09:00",46700,51000,46300,46650,5376281,-0.0137420718816,0.132281553398,0.605851979346,73.5251571398,40750.3156716,35733.2557613,5017.05991031,4147.84539997,869.214510348,36057.5,28018,3502.98603297,0.0634524477931,0.70570517414,0.243365712627,,,,,"2026-02-11T06:52:08.000+09:00",-152,-275620,0,-0.0235798499464,-0.0203644158628,-0.0610932475884,0,-0.0126849894292,0.0993657505285,0.29376690009,0.66500107074,0.107546836234,0.0889141564837,0.0186326797502,0.0750908045652,26.2479356354,"test",26461.3333333,0.762949712788,1.29376690009,1.76294971279,4975780.4,4395933.7,1.22301230339,1071042889,0.621176941317,48780.4821583,23334.5178417,0.916274261341,-237375,1083572,656405,200391,-1271172,-2416600,32847,155273,1803084,,,,,,,,,,,,,,,0.000688934020883,-0.0109529510886,-0.0144310059025,-0.00278912079296,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-02-11T00:00:00.000+09:00",46150,47250,44700,45550,1692534,-0.0235798499464,0.0387685290764,0.567986230637,70.2759190097,41488.7286452,36460.4220012,5028.30664401,4323.93764877,704.368995232,36882.5,28552,3434.91560204,0.0641377488755,0.701496413313,-0.665533815979,,,,,"2026-02-12T06:52:08.000+09:00",-440,-149904,0,-0.0208562019759,-0.00878155872667,-0.0603732162459,0,-0.010718113612,0.0546623794212,0.235003050227,0.595334827683,0.110390925225,0.094927280983,0.0154636442422,0.0754097827012,25.0683032749,"test",26878.8333333,0.694642004551,1.23500305023,1.69464200455,3629100.2,4380118.05,0.38641287305,1069350355,0.604099231983,49818.970732,23946.029268,0.835002497186,-439861,-500619,159157,393660,263399,-2042104,51801,259363,1884710,,,,,,,,,,,,,,,0.00995908851706,-0.000295911047346,-0.0335389384635,-0.0232839388991,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-02-12T00:00:00.000+09:00",47050,47850,44150,44600,5756527,-0.0208562019759,0.0644391408115,0.445705024311,67.5014843195,41967.3857767,37063.3537048,4904.0320719,4439.9565334,464.075538498,37570,29065,3453.8502019,0.0642718148016,0.694280687798,0.30514473328,,,,,"2026-02-13T06:51:59.000+09:00",-1195,-911701,0,0.0257847533632,0.00448430493274,-0.0067264573991,1,0.032930845225,0.0812294182217,0.187117380889,0.534491656632,0.109955876052,0.0995505949193,0.0104052811322,0.0774405874864,26.2713340374,"test",27293.5,0.634088702438,1.18711738089,1.63408870244,4299764.8,4525992.65,1.2718816501,1063593828,0.489671111154,50612.0627203,24527.9372797,0.769512582126,-306962,-457312,411593,238417,376522,-2347280,77086,88216,1945040,,,,,,,,,,,,,,,0.031334450153,0.00997425708827,-0.0521906521289,-0.0308304590641,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-02-13T00:00:00.000+09:00",44400,48750,44050,45750,8219419,0.0257847533632,0.0841232227488,0.482982171799,69.092208437,42549.3264265,37706.808986,4842.51744051,4520.46871482,322.048725687,38315,29597.6,3542.86090176,0.0641048374438,0.685031669024,0.837716865818,,,,,"2026-02-19T06:51:59.000+09:00",-222,276386,0,0.0196721311475,-0.0491803278689,-0.0622950819672,0,-0.00448430493274,0.105381165919,0.194049327939,0.545733437846,0.105847375749,0.0988080593403,0.00703931640846,0.0774395825521,26.652957154,"test",27750.3333333,0.648628845299,1.19404932794,1.6486288453,5350756,4791721.9,1.71533723608,1071813247,0.548282820837,51438.4941993,25191.5058007,0.783270594213,-50864,161340,213809,6289,-197986,-2163409,63285,52927,1963536,,,,,,,,,,,,,,,-0.00276335637338,-0.0176822174264,0.0285481097366,0.0434669707897,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-02-19T00:00:00.000+09:00",47250,48400,46100,46650,4023090,0.0196721311475,-0.0137420718816,0.507269789984,70.3167462408,43180.1992839,38369.2675796,4810.93170434,4578.56131273,232.370391617,39100,30135.6,3479.08512306,0.063966224544,0.672409597517,-0.208680594666,,,,,"2026-02-20T06:52:01.000+09:00",11133,250264,0,-0.0203644158628,0.0868167202572,-0.0503751339764,1,0.0327868852459,0.0502732240437,0.193094629156,0.548003026321,0.103128225173,0.0981470806586,0.00498114451483,0.0745784592296,25.9579890283,"test",28230.3333333,0.652477831175,1.19309462916,1.65247783117,5013570.2,4870513.65,0.826009388147,1075836337,0.555590384189,52245.6076314,25954.3923686,0.787168163377,1531932,792842,1198336,-1514815,-854594,-3134437,-6491,77385,1946957,,,,,,,,,,,,,,,0.0309133268325,0.0493906408216,-0.011241195685,-0.0297185096741,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-02-20T00:00:00.000+09:00",46700,47600,44600,45700,3068623,-0.0203644158628,-0.0203644158628,0.53355704698,67.2863663363,43567.8609326,38912.2847959,4655.57613664,4593.96427751,61.6118591331,39895,30664,3444.86475713,0.0632819559557,0.637465963714,-0.47302959813,,,,,"2026-02-23T06:52:08.000+09:00",3640,-365131,0,-0.0120350109409,0.113785557987,-0.100656455142,1,0.0010718113612,0.064308681672,0.145506955759,0.490346986694,0.101872563165,0.10052438244,0.00134818072501,0.0753799728037,25.6665930616,"test",28675.3333333,0.593704228954,1.14550695576,1.59370422895,4552038.6,4960515,0.618609761285,1072767714,0.527366452878,52610.8523112,27179.1476888,0.728258391885,812537,592600,734828,-814016,-637885,-2633700,-16295,39074,1875127,,,,,,,,,,,,,,,0.0231238715928,-0.00578094442195,-0.0434882874556,-0.0145834714409,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-02-23T00:00:00.000+09:00",46300,47000,43400,45150,2689460,-0.0120350109409,-0.00878155872667,0.55421686747,65.5257130799,43811.2669429,39374.337774,4436.92916894,4562.55725579,-125.628086857,40700,31178.6,3455.94584591,0.0628400250793,0.583714702355,-0.59525698001,,,,,"2026-02-24T06:52:07.000+09:00",975,-152701,0,-0.0077519379845,-0.0254706533776,-0.062015503876,0,0.0131291028446,0.0787746170678,0.109336609337,0.448108638618,0.0982708564549,0.10105331685,-0.0027824603955,0.0765436510721,25.5225965468,"test",29128.3333333,0.550037191738,1.10933660934,1.55003719174,4751423.8,5035704,0.534078254004,1070078254,0.504561070309,52578.5941929,28821.4058071,0.687311727622,295769,896970,334337,-417072,-1008718,-2362623,106783,107909,2034644,,,,,,,,,,,,,,,0.00646635207187,-0.0017417677643,-0.0185013630128,-0.0102932431766,,,0,1,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-02-24T00:00:00.000+09:00",45150,47050,43000,44800,4757508,-0.0077519379845,0.00448430493274,0.531623931624,64.371383982,43963.3797209,39776.2386796,4187.14104132,4487.4740129,-300.332971581,41477.5,31689.8,3498.37828548,0.063121644167,0.518940533344,-0.114921034694,,,,,"2026-02-25T06:52:07.000+09:00",-681,-52895,0,-0.0290178571429,-0.177455357143,-0.0189732142857,0,0,0.0897009966777,0.0801036706648,0.413704094062,0.0934629696723,0.100166830645,-0.0067038609728,0.0780888010153,26.0851979781,"test",29577.8333333,0.514647793674,1.08010367066,1.51464779367,4551620,5200698.75,0.914782460722,1065320746,0.428800870268,52239.6779859,30715.3220141,0.65436001915,-263203,836601,579093,163048,-929963,-2663242,114787,115086,2082280,,,,,,,,,,,,,,,0.0211337834347,0.0112935008116,-0.0288857214192,-0.0190454387961,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-02-25T00:00:00.000+09:00",45600,45850,43500,43500,2260217,-0.0290178571429,-0.0491803278689,0.452420701169,60.1339986188,43892.0905331,40052.0728515,3840.0176816,4357.98274664,-517.965065039,42155,32179.4,3416.35126509,0.0641474315091,0.445644750945,-0.786751528257,,,,,"2026-02-26T06:52:07.000+09:00",-95,-356639,0,0.165517241379,0.0287356321839,-0.0597701149425,1,0.0178571428571,0.0524553571429,0.0319060609655,0.351796490923,0.0882762685425,0.100183511417,-0.0119072428744,0.0785368106918,25.3114876014,"test",29997.8333333,0.450104729786,1.03190606097,1.45010472979,3359779.6,5255090.1,0.43010052292,1063060529,0.391702855865,51548.0772381,32761.9227619,0.571595280541,127328,770792,668735,-270429,-914603,-2784694,165790,141579,2097757,,,,,,,,,,,,,,,0.019133482086,0.000214592274678,-0.0481513392289,-0.0292324494175,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-02-26T00:00:00.000+09:00",44550,54500,44000,50700,26205371,0.165517241379,0.0868167202572,0.651465798046,71.3735027984,44939.4612203,40840.8081958,4098.65302448,4306.11680221,-207.463777726,43155,32813.4,3958.04046044,0.0714980396342,0.394854392642,3.3701693287,,,,,"2026-02-27T06:52:07.000+09:00",2801,1410895,0,0.00394477317554,-0.094674556213,-0.20808678501,0,0.0241379310345,0.241379310345,0.174834897463,0.545100477244,0.0808412825342,0.0849332702605,-0.00409198772634,0.0780678591803,27.9151561373,"test",30531,0.660607251646,1.17483489746,1.66060725165,7796235.8,6487942.05,4.03908832694,1089265900,0.507292716956,51674.9706572,34635.0293428,0.942783215081,558969,-75993,604298,-561505,-55408,-2681931,34826,149226,2092827,,,,,,,,,,,,,,,0.0367217523086,0.0196524350998,0.128795489071,0.14586480628,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-02-27T00:00:00.000+09:00",48050,53800,47500,50900,10185642,0.00394477317554,0.113785557987,0.603149606299,71.6129156429,45856.4671864,41585.9335147,4270.53367176,4299.00017612,-28.4665043582,44112.5,33451.4,4125.3232847,0.0716667542349,0.335949328896,0.570621253778,,,,,"2026-03-03T06:52:07.000+09:00",-4500,205666,0,-0.135559921415,-0.191552062868,-0.2721021611,0,-0.0522682445759,0.12426035503,0.153867951261,0.521610455766,0.083900465064,0.084459728411,-0.00055926334692,0.0810476087367,26.9741078421,"test",31070,0.638236240747,1.15386795126,1.63823624075,9219639.6,6851378.35,1.48665589312,1099451542,0.53342872971,51522.2823855,36702.7176145,0.958009402092,615201,639265,1135006,-583946,-699893,-3043359,-22987,108394,1932085,,,,,,,,,,,,,,,-0.0100106702266,0.00389681437529,0.0139554434021,4.79588002531e-05,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-03-03T00:00:00.000+09:00",48900,49700,44000,44000,5251985,-0.135559921415,-0.0254706533776,0.205479452055,54.6359069299,45570.8568501,41764.7532543,3806.10359573,4200.42086004,-394.317264309,44487.5,33950,4323.51447865,0.0740441010877,0.293957682731,-0.214790793479,,,,,"2026-03-04T06:52:07.000+09:00",5125,-758015,0,-0.1625,-0.0113636363636,-0.202272727273,0,-0.0392927308448,0.111984282908,-0.0109581343074,0.296023564065,0.0865023544485,0.0954641104555,-0.00896175600701,0.0982616926965,26.1660615713,"test",31489.1666667,0.397305951782,0.989041865693,1.39730595178,9732144.6,6473781.55,0.811270037371,1094199557,0.425087984317,51026.2212053,37948.7787947,0.462722068682,-999468,-524445,-267949,963478,465947,-1495432,8651,43447,1728673,,,,,,,,,,,,,,,-0.0724232198881,-0.0461778366505,-0.0631367015264,-0.089382084764,,,0,1,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-03-04T00:00:00.000+09:00",40900,45350,36350,36850,5376663,-0.1625,-0.177455357143,0,43.205733238,44229.1865654,41400.6974577,2828.48910773,3926.03450958,-1097.54540185,44487.5,34310.2,4657.54915874,0.083255202019,0.293957682731,-0.184640804196,,,,,"2026-03-05T06:52:06.000+09:00",254,393761,0,0.214382632293,0.179104477612,0.0610583446404,1,-0.0704545454545,0.204545454545,-0.171677437482,0.0740246340738,0.0767568278894,0.106540963625,-0.0297841357355,0.126392107429,26.0121893771,"test",31787.5,0.15926071569,0.828322562518,1.15926071569,9855975.6,6427873.25,0.836460644273,1088822894,0.337335859882,51026.2212053,37948.7787947,-0.0840209239894,-1400122,-1212912,-824748,1218841,1000385,-833713,76381,110820,1561145,,,,,,,,,,,,,,,-0.120576804543,-0.139984178606,-0.0419231954571,-0.022515821394,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-03-05T00:00:00.000+09:00",42150,46100,40900,44750,5185962,0.214382632293,0.0287356321839,0.0334872979215,54.525726654,44309.3117092,41648.7939423,2660.51776689,3672.93116104,-1012.41339415,44560,34838.4,4985.58136169,0.0876366670869,0.292484897287,-0.126035536009,,,,,"2026-03-06T06:52:06.000+09:00",697,349697,0,0.0256983240223,-0.059217877095,-0.135195530726,0,0.143826322931,0.141112618725,0.00426391382406,0.284502158538,0.059452910992,0.0820766739897,-0.0226237629978,0.111409639367,26.1703126413,"test",32214.6666667,0.389118827863,1.00426391382,1.38911882786,10441124.6,5834757.75,0.888805023653,1094008856,0.26997464462,51076.5635115,38043.4364885,0.51457823588,-1150009,-638072,-134666,851730,422266,-1095342,138370,80974,1070986,,,,,,,,,,,,,,,0.0962709628274,0.141010179469,0.118111669466,0.0733724528237,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-03-06T00:00:00.000+09:00",45000,46450,42200,45900,2786073,0.0256983240223,-0.094674556213,0.170918367347,55.9035721453,44554.0329847,41963.6980947,2590.33488998,3456.41190683,-866.077016851,44895,35387,4933.03983586,0.0846381557591,0.269618622973,-0.577707296148,,,,,"2026-03-09T06:52:06.000+09:00",-6166,-24920,0,-0.10348583878,-0.0468409586057,-0.161220043573,0,0.00558659217877,0.0949720670391,0.0223855663214,0.297086500692,0.0564343113285,0.075303091652,-0.0188687803236,0.107473634768,25.5743640315,"test",32650.5,0.405797767262,1.02238556632,1.40579776726,5757265,5775950.95,0.482357454923,1096794929,0.331140407278,50947.2640392,38842.7359608,0.583026780845,-87537,-1170951,-699479,-76256,951196,-240809,42726,51347,752309,,,,,,,,,,,,,,,0.000173713712638,0.0342705636818,0.0255246103097,-0.00857223965946,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-03-09T00:00:00.000+09:00",41700,44300,39950,41150,2188281,-0.10348583878,-0.191552062868,-0.00121359223301,49.2639355833,44030.3356025,41903.4241618,2126.91144066,3190.51181359,-1063.60037294,44892.5,35842.6,5005.67984758,0.0876684327329,0.269907236988,-0.679770071782,,,,,"2026-03-10T06:52:06.000+09:00",5119,-481908,0,0.0571081409478,0.0643985419198,-0.052247873633,1,-0.0915032679739,0.0947712418301,-0.0833658183438,0.148075195438,0.0516867907814,0.0775337014239,-0.0258469106425,0.121644710755,25.2236060682,"test",33015,0.246403150083,0.916634181656,1.24640315008,4157792.8,5726312.85,0.382144856092,1094606648,0.287127964027,50950.9053182,38834.0946818,0.191131592934,-86334,-1914447,400990,21022,1605353,-1003597,16157,149964,452705,,,,,,,,,,,,,,,-0.0596253807161,-0.0453722708653,-0.0438604580638,-0.0581135679147,,,0,1,1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-03-10T00:00:00.000+09:00",45450,45450,42100,43500,1956541,0.0571081409478,-0.0113636363636,-0.00798175598632,52.2834213115,43948.7455098,42021.6890387,1927.05647107,2937.82074509,-1010.76427402,44875,36346,4955.27414418,0.0874328478821,0.270634223574,-0.659213593045,,,,,"2026-03-11T06:52:06.000+09:00",-5497,-1542,0,-0.00114942528736,-0.016091954023,-0.128735632184,0,0.104495747266,0.0814094775213,-0.0306406685237,0.196830462774,0.0443001487602,0.0675361090825,-0.0232359603223,0.113914348142,25.1672048933,"test",33416.3333333,0.301758621034,0.969359331476,1.30175862103,3498704,5402843.15,0.362131741692,1096563189,0.244448119876,50947.3553914,38802.6446086,0.386781988918,-787909,-426513,-554607,732424,191212,-88160,20035,92358,503077,,,,,,,,,,,,,,,0.0534514372976,0.0321152520231,0.00365670365018,0.0249928889247,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-03-11T00:00:00.000+09:00",44400,45500,42150,43450,2051438,-0.00114942528736,0.179104477612,0.0369928400955,52.2122220962,43872.0154313,42127.4898506,1744.52558069,2699.16171221,-954.636131516,44952.5,36832,4840.61170531,0.0867556298478,0.265033918393,-0.636401648099,,,,,"2026-03-12T06:52:05.000+09:00",-19721,130262,0,-0.0310701956272,0.0195627157652,-0.0103567318757,1,0.0206896551724,0.0770114942529,-0.0334241699572,0.179680712424,0.0401501859768,0.0621210980946,-0.0219709121177,0.111406483436,25.2134176993,"test",33819.8333333,0.284749087074,0.966575830043,1.28474908707,2833659,5385254.85,0.380936103702,1094511751,0.248512500759,50909.4686083,38995.5313917,0.373887198439,46360,275531,-558092,-161708,-429353,17591,68236,43202,357324,,,,,,,,,,,,,,,0.0139826012772,-0.000747134519373,-0.0151320265645,-0.000402290767983,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-03-12T00:00:00.000+09:00",42650,43400,41550,42100,1173520,-0.0310701956272,-0.059217877095,-0.00236966824645,50.2235328974,43599.3976727,42125.4535654,1473.94410726,2454.11819122,-980.17408396,44947.5,37282,4630.56801208,0.0871184920149,0.265481370792,-0.778627853167,,,,,"2026-03-13T06:51:49.000+09:00",-40830,-229723,0,0.0391923990499,0.0190023752969,-0.021377672209,1,-0.0184119677791,0.0425776754891,-0.0633516880805,0.129231264417,0.035010548866,0.0582925936157,-0.0232820447497,0.109989739004,24.6233213569,"test",34204.5,0.230832200441,0.936648311919,1.23083220044,2031170.6,5295707.7,0.221598333307,1093338231,0.21364547745,50913.8619568,38981.1380432,0.261370495069,431352,-333086,-39026,-478451,275172,-415151,-12258,-664,274816,,,,,,,,,,,,,,,-0.00475940070767,0.0101774231855,-0.0263107949195,-0.0412476188127,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-03-13T00:00:00.000+09:00",40350,45400,40250,43750,2465497,0.0391923990499,-0.0468409586057,-0.0750528541226,52.5998756338,43622.5672615,42245.7903383,1376.77692315,2238.6499376,-861.873014458,44770,37773,4667.67029693,0.0833596140997,0.262968236658,-0.500701625098,,,,,"2026-03-16T06:51:52.000+09:00",137,84380,0,0.00114285714286,0.0125714285714,-0.0605714285714,1,-0.041567695962,0.122327790974,-0.0227831136922,0.15823471792,0.0314691868148,0.051169141431,-0.0196999546162,0.106689606787,25.4041508596,"test",34617,0.26382991016,0.977216886308,1.26382991016,1967055.4,5133531.6,0.480273073609,1095803728,0.188803337648,50656.5439776,38883.4560224,0.413361727706,429967,90991,-363111,-327378,-59910,-18716,-126589,-76957,201001,,,,,,,,,,,,,,,-0.0171960775534,0.00397074190178,0.0563884766033,0.0352216571481,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-03-16T00:00:00.000+09:00",43750,46000,42500,43800,1759068,0.00114285714286,0.0643985419198,-0.0610932475884,52.6736081658,43649.8646059,42360.91698,1288.94762593,2048.70947527,-759.761849341,44627.5,38227,4584.26527572,0.0833044099583,0.26151427574,-0.59377900268,,,,,"2026-03-17T06:51:50.000+09:00",-2919,-104194,0,-0.0228310502283,-0.0616438356164,-0.0547945205479,0,0,0.08,-0.0185423785782,0.145787009182,0.0294280279892,0.0467741889331,-0.0173461609439,0.10466359077,25.0676837777,"test",35030.3333333,0.250344939148,0.981457621422,1.25034493915,1881212.8,4952670.95,0.355175624983,1097562796,0.267733383337,50462.8641703,38792.1358297,0.429096113297,271714,633579,-49003,-94516,-544891,-277316,-183067,-156022,141410,,,,,,,,,,,,,,,0.0114101078138,-0.0127237718568,-0.0102672506709,0.0138666289996,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-03-17T00:00:00.000+09:00",46050,46050,42800,42800,1748778,-0.0228310502283,-0.016091954023,-0.0603732162459,50.9660507023,43519.116205,42393.4416481,1125.67455687,1864.10249159,-738.427934718,44490,38636,4488.96061317,0.0832938575256,0.263943462122,-0.59640256478,,,,,"2026-03-18T06:52:02.000+09:00",347,-389392,0,0.035046728972,-0.0105140186916,-0.0257009345794,0,0.0513698630137,0.074200913242,-0.0379860642841,0.107775132001,0.0263008074035,0.0435537965325,-0.0172529891289,0.104882257317,25.0387211979,"test",35425.8333333,0.208157888546,0.962013935716,1.20815788855,1839660.2,4955483.15,0.352897577706,1095814018,0.267013954028,50361.4223149,38618.5776851,0.356082571704,80010,534833,480845,-161486,-618738,-970297,69298,48599,292313,,,,,,,,,,,,,,,0.0163301710857,-0.00118598951058,-0.039161221314,-0.0216450607177,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-03-18T00:00:00.000+09:00",43700,44700,43300,44300,1814794,0.035046728972,0.0195627157652,-0.0067264573991,53.4060394791,43639.2521734,42534.6681927,1104.58398075,1712.19878942,-607.61480867,44475,38995,4304.03485508,0.0834750938542,0.264047416421,-0.543514058781,,,,,"2026-03-19T06:52:01.000+09:00",2952,151736,0,-0.0316027088036,-0.0079006772009,-0.0440180586907,0,0.0210280373832,0.0327102803738,-0.00393479482856,0.136043082446,0.0249341756378,0.03865008554,-0.0137159099023,0.0971565430041,25.1102224767,"test",35850.1666667,0.235698578807,0.996065205171,1.23569857881,1792331.4,4758396.5,0.381387721683,1097628812,0.357630811136,50346.7544227,38603.2455773,0.48509815062,301000,345631,244851,-406397,-304599,-663530,198414,53221,322329,,,,,,,,,,,,,,,0.0504478342269,0.0241349587489,-0.0154011052549,0.010911770223,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-03-19T00:00:00.000+09:00",42650,43900,42500,42900,1039887,-0.0316027088036,0.0190023752969,-0.0622950819672,50.8621004053,43525.5210698,42561.729808,963.79126179,1562.5172839,-598.726022106,44332.5,39240,4125.17522258,0.0836317098329,0.265240809854,-0.620698077668,,,,,"2026-03-20T06:52:01.000+09:00",-6141,-46541,0,0.032634032634,-0.04662004662,0.0128205128205,0,-0.0372460496614,0.0316027088036,-0.0323126374556,0.0932721712538,0.0224659967783,0.0364223143099,-0.0139563175316,0.0961579305962,24.5212497163,"test",36259.5,0.183138212055,0.967687362544,1.18313821205,1765604.8,4399419.9,0.236369117665,1096588925,0.281578919075,50211.8941014,38453.1058986,0.378176222304,510261,712488,512122,-600287,-666727,-883892,198996,55232,277121,,,,,,,,,,,,,,,-0.0273095663651,-0.017949466669,-0.00429314243855,-0.0136532421347,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-03-20T00:00:00.000+09:00",43150,44600,42500,44300,2045294,0.032634032634,0.0125714285714,-0.0503751339764,53.2597832655,43644.6716745,42690.490563,954.181111471,1440.85004941,-486.66893794,44215,39470,3980.51984954,0.083829953831,0.261565922578,-0.414832787197,,,,,"2026-03-23T06:52:00.000+09:00",188,400907,0,-0.0722347629797,-0.0936794582393,-0.0225733634312,0,0.00582750582751,0.048951048951,0.00192242451657,0.122371421333,0.0215390770084,0.0325248318151,-0.0109857548068,0.0898537212085,25.2297920585,"test",36690,0.207413464159,1.00192242452,1.20741346416,1681564.2,4300530.1,0.475591137009,1098634219,0.265058974939,49997.5686334,38432.4313666,0.507349674979,495603,600469,-555484,-369556,-660916,174962,-24815,150373,273989,,,,,,,,,,,,,,,0.00311978373201,0.015776401861,0.029514248902,0.016857630773,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-03-23T00:00:00.000+09:00",42950,43800,41000,41100,982669,-0.0722347629797,-0.0616438356164,-0.100656455142,47.5486773207,43253.1837246,42572.6764472,680.50727733,1288.78149499,-608.274217665,43985,39656,3931.91128885,0.085237191823,0.2679497802,-0.58652681464,,,,,"2026-03-24T06:52:00.000+09:00",-9016,-54066,0,0.0304136253041,-0.0985401459854,0.0462287104623,0,-0.0304740406321,0.0632054176072,-0.0655905422303,0.0364131531168,0.0165573546796,0.0313572139901,-0.0147998593106,0.0956669413347,24.4217910186,"test",37068.8333333,0.108748139722,0.93440945777,1.10874813972,1526284.4,4196232.4,0.23417887913,1097651550,0.296502119377,49877.8855411,38092.1144589,0.255213300861,363520,437437,-204166,-284114,-494197,-133628,-82485,153803,256139,,,,,,,,,,,,,,,-0.0649432643742,-0.0556426062401,-0.00729149860551,-0.0165921567396,,,0,1,1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-03-24T00:00:00.000+09:00",43050,43900,41300,42350,815094,0.0304136253041,-0.0105140186916,-0.062015503876,49.8125932519,43114.2323823,42556.1818956,558.050486737,1142.63529334,-584.584806606,43845,39879,3851.06048251,0.0854822735478,0.269519656064,-0.595566405286,,,,,"2026-03-25T06:52:00.000+09:00",-1071,88892,0,0.0377804014168,-0.17119244392,0.106257378985,0,0.0474452554745,0.0632603406326,-0.0340973885278,0.06196243637,0.0131771071248,0.0269807625347,-0.0138036554098,0.0909341318184,24.2647824231,"test",37469.1666667,0.13026266041,0.965902611472,1.13026266041,1339547.6,4102514.1,0.198681584056,1098466644,0.345987720067,49753.5446601,37936.4553399,0.373488304988,-501690,130788,-285337,522207,16966,55387,-26342,-40408,143996,,,,,,,,,,,,,,,0.0274097026315,0.0223814603105,0.00300392267268,0.00803216499362,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-03-25T00:00:00.000+09:00",43200,44800,43100,43950,1324647,0.0377804014168,-0.0079006772009,-0.0189732142857,52.6309329346,43242.8120158,42659.4276811,583.384334714,1030.78510162,-447.400766903,43802.5,40098,3750.98473376,0.0858405854559,0.269056004139,-0.469583502869,,,,,"2026-03-26T06:52:00.000+09:00",275,269904,0,-0.0693970420933,-0.110352673493,0.0682593856655,0,0.0200708382527,0.0401416765053,0.00336738770618,0.096064641628,0.0132738187648,0.0234535859299,-0.010179767165,0.0853466378557,24.7874644699,"test",37882.5,0.160166303702,1.00336738771,1.1601663037,1241518.2,3930871.05,0.33698561544,1099791291,0.438459371492,49695.1628106,37909.8371894,0.512515564248,-312883,-13414,-605164,352876,98357,364790,-20044,-68085,139158,,,,,,,,,,,,,,,0.0158968800415,0.0339830931659,0.0218835213753,0.00379730825084,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-03-26T00:00:00.000+09:00",43300,43500,40850,40900,1016126,-0.0693970420933,-0.04662004662,-0.0597701149425,47.1906770401,42882.379398,42529.0997047,353.279693275,895.284019949,-542.004326674,43672.5,40302,3704.4858242,0.0870287810169,0.276000366603,-0.511632876984,,,,,"2026-03-27T06:52:00.000+09:00",-13327,-252577,0,-0.018337408313,-0.0537897310513,0.117359413203,0,-0.0147895335609,0.0602957906712,-0.0634838857405,0.0148379733016,0.00863764531235,0.0218895848398,-0.0132519395275,0.0905742255306,24.4503932572,"test",38237.5,0.0696305982347,0.93651611426,1.06963059823,1236766,3868666.5,0.262655361996,1098775165,0.461588456901,49699.3130052,37645.6869948,0.269986226751,-452560,-525384,-784054,461256,567346,598057,12847,-32346,103196,,,,,,,,,,,,,,,-0.0322125550095,-0.0197576646113,-0.0371844870838,-0.049639377482,,,0,1,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-03-27T00:00:00.000+09:00",39650,41100,38450,40150,958658,-0.018337408313,-0.0936794582393,-0.20808678501,45.9333380741,42462.0133368,42352.870097,109.143239803,738.05586392,-628.912624117,43145,40510,3629.16540819,0.0784123452446,0.244472755058,-0.739215948251,,,,,"2026-03-30T06:52:00.000+09:00",-1076,-64276,0,-0.0772104607721,-0.041095890411,0.34495641345,0,-0.0305623471883,0.0647921760391,-0.069417081933,-0.0088866946433,0.00271838704365,0.0183824623641,-0.0156640753205,0.0903901720595,24.3736673882,"test",38586.6666667,0.0405148583276,0.930582918067,1.04051485833,1019438.8,2606330.85,0.367818997346,1097816507,0.164035333427,48418.8885085,37871.1114915,0.216053913997,-270445,-635260,-1114751,306628,693150,923520,-25735,-41328,83435,,,,,,,,,,,,,,,-0.0039538793435,0.0042845579955,-0.0143835289695,-0.0226219663085,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-03-30T00:00:00.000+09:00",37900,38000,36850,37050,834763,-0.0772104607721,-0.0985401459854,-0.2721021611,41.0632722118,41629.3959003,41960.0649046,-330.669004255,524.310890285,-854.97989454,42452.5,40670,3605.65359332,0.0797496625149,0.217415640658,-0.914293224522,,,,,"2026-03-31T06:52:00.000+09:00",-1482,-6969,0,-0.0526315789474,0.0526315789474,0.57624831309,1,-0.0560398505604,0.0286425902864,-0.127259878688,-0.0890090976149,-0.0089249393861,0.0141514410333,-0.0230763804194,0.0973185855147,24.154926762,"test",38852.5,-0.0463934109774,0.872740121312,0.953606589023,989857.6,2138786.9,0.390297415792,1096981744,-0.057738290804,47067.4187425,37837.5812575,-0.0853299160212,-48171,-425105,-1268536,117423,499894,1066159,-81374,-66974,80771,,,,,,,,,,,,,,,-0.0297065383067,-0.0301880842043,-0.0475039224654,-0.0470223765678,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-03-31T00:00:00.000+09:00",35900,37350,34950,35100,1181308,-0.0526315789474,-0.17119244392,-0.202272727273,38.3116117075,40624.8734541,41451.9119487,-827.038494565,254.041013315,-1081.07950788,42007.5,40791,3519.53547951,0.0752793246489,0.264391931807,-0.604795106932,,,,,"2026-04-01T06:52:00.000+09:00",1480,90811,0,0.11396011396,0.0797720797721,0.564102564103,1,-0.0310391363023,0.0647773279352,-0.164434922335,-0.139516069721,-0.0235623502725,0.00723763570698,-0.0307999859795,0.100271666083,24.4480892666,"test",39065,-0.10149750416,0.835565077665,0.89850249584,1063100.4,1935253.05,0.610415263265,1095800436,0.0413609734396,47560.7220377,36454.2779623,-0.121936233875,67767,44073,283181,-26633,18506,-392054,-51100,-57104,43445,,,,,,,,,,,,,,,-0.0426051200424,-0.0493744636647,-0.0100264589049,-0.00325711528267,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-04-01T00:00:00.000+09:00",37050,39650,36750,39100,1037476,0.11396011396,-0.110352673493,0.0610583446404,46.2659001819,40390.2775381,41277.6962488,-887.418710681,25.7490685156,-913.167779197,42120,40956,3593.14008812,0.0709831942196,0.247453569808,-0.696634597519,,,,,"2026-04-02T06:51:59.000+09:00",1591,81354,0,-0.0102301790281,0.0997442455243,0.37084398977,1,0.0555555555556,0.0826210826211,-0.0716999050332,-0.045316925481,-0.022696130708,0.000658543951805,-0.0233546746598,0.0918961659365,24.4261791443,"test",39277.5,-0.0045191267265,0.928300094967,0.995480873274,1005666.2,1718293.7,0.603782694425,1096837912,0.233226077707,47331.3721801,36908.6278199,0.210249057676,290812,-31565,576183,-276312,63962,-571633,-37639,-58923,-30585,,,,,,,,,,,,,,,0.0843628648223,0.0606144110073,0.0295972491378,0.0533457029528,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-04-02T00:00:00.000+09:00",40200,41400,37950,38700,1790618,-0.0102301790281,-0.0537897310513,-0.135195530726,45.6322429253,40130.2348399,41086.7557859,-956.520945979,-170.704934383,-785.816011596,41817.5,41113,3582.91579611,0.0523483590513,0.251935823238,0.424453860586,,,,,"2026-04-03T06:51:59.000+09:00",-272,168389,0,-0.00516795865633,0.0645994832041,0.354005167959,1,0.0281329923274,0.0882352941176,-0.0745501285347,-0.0586918979398,-0.0247163035137,-0.00441098021662,-0.020305323297,0.092581803517,24.9616662487,"test",39411.6666667,-0.0180572588489,0.925449871465,0.981942741151,1160564.6,1548526.5,1.15633668523,1095047294,0.0335298750134,47085.1631441,36549.8368559,0.204090797503,-99827,-72372,-218354,55784,94422,270213,27841,-51980,-29758,,,,,,,,,,,,,,,-0.044654753865,-0.0536114246806,0.0344245748368,0.0433812456525,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-04-03T00:00:00.000+09:00",40700,40700,37550,38500,855401,-0.00516795865633,-0.041095890411,-0.161220043573,45.2981795745,39879.4294799,40895.1442462,-1015.71476627,-339.706900761,-676.007865511,41447.5,41264,3551.99323924,0.0518478139423,0.246370933091,-1.16235577751,,,,,"2026-04-06T06:51:59.000+09:00",-217,-140800,0,0.012987012987,0.0675324675325,0.472727272727,1,0.0516795865633,0.0813953488372,-0.0711140599554,-0.0669833268709,-0.0263822017213,-0.00882355586392,-0.0175586458574,0.0922595646557,24.2177391641,"test",39506.6666667,-0.0254809314884,0.928885940045,0.974519068512,1139913.2,1451992.9,0.589122026699,1094191893,-0.0896366642013,46553.2296246,36341.7703754,0.211353693136,-253382,61136,117336,158601,-129521,-157197,75244,43875,75963,,,,,,,,,,,,,,,0.0273688634996,0.00701478690573,-0.0325368221559,-0.0121827455621,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-04-06T00:00:00.000+09:00",38700,40250,38350,39000,660692,0.012987012987,0.0526315789474,-0.052247873633,46.3555006898,39744.1326369,40754.7631909,-1010.63055407,-473.891631422,-536.738922643,41340,41448,3433.99372215,0.0470476252101,0.252327584994,-1.39723497952,,,,,"2026-04-07T06:51:59.000+09:00",-2057,62669,0,-0.0282051282051,0.0615384615385,0.5,1,0.00519480519481,0.0493506493506,-0.0566037735849,-0.0590619571511,-0.0259136039504,-0.0121510674724,-0.013762536478,0.0880511210809,23.9723599747,"test",39626.6666667,-0.0158142664872,0.943396226415,0.984185733513,1105099,1375613.45,0.480288993976,1094852585,0.00893917546386,46555.6111818,36124.3888182,0.275673461995,-371809,-355203,290708,224551,171090,-368104,125148,147599,78406,,,,,,,,,,,,,,,0.0135811652688,-0.0153983548766,-0.000594152281802,0.0283853678636,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-04-07T00:00:00.000+09:00",40950,41000,37200,37900,1045693,-0.0282051282051,0.0797720797721,-0.128735632184,44.3256343155,39460.4199235,40543.2992509,-1082.87932736,-595.68917061,-487.190156752,41060,41625,3460.13702771,0.0453708520481,0.259225433883,-0.570700576225,,,,,"2026-04-08T06:51:59.000+09:00",-219,-196357,0,0.134564643799,0.100263852243,0.45382585752,1,0.05,0.0974358974359,-0.0769605455431,-0.0894894894895,-0.0285720139145,-0.0157173923644,-0.0128546215502,0.0912964914964,24.4028967726,"test",39738.3333333,-0.0462609570943,0.923039454457,0.953739042906,1077976,1330071.05,0.78619333907,1093806892,-0.103614652766,46381.8981576,35738.1018424,0.203113446893,-70887,-211026,498668,-76734,44321,-538945,120962,120082,71169,,,,,,,,,,,,,,,0.00815546948533,-0.0101587786551,-0.0363605976905,-0.01804634955,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-04-08T00:00:00.000+09:00",41050,43000,40350,43000,2320685,0.134564643799,0.0997442455243,-0.0103567318757,54.3143217645,40004.9707045,40725.2770841,-720.306379632,-620.612612414,-99.6937672178,41037.5,41900,3577.27009716,0.054745928671,0.257567682598,1.876483878,,,,,"2026-04-09T06:51:59.000+09:00",7617,537949,0,-0.0418604651163,-0.0151162790698,0.272093023256,0,0.0831134564644,0.0699208443272,0.0478221139202,0.0262529832936,-0.0167513111542,-0.0144328514515,-0.00231845970274,0.083192327841,25.3263283534,"test",39905,0.0775592031074,1.04782211392,1.07755920311,1334617.8,1343533.4,1.72729982001,1096127577,0.0601334510925,46322.4668873,35752.5331127,0.685668145311,-19151,-248827,51825,-52550,94241,-48039,41436,122950,49163,,,,,,,,,,,,,,,0.0687124871241,0.0512380272588,0.0658521566753,0.0833266165407,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-04-09T00:00:00.000+09:00",42000,42600,40700,41200,929145,-0.0418604651163,0.0645994832041,-0.021377672209,50.8469151865,40188.8213654,40760.4417446,-571.620379221,-610.814165776,39.1937865542,40992.5,42125,3486.03651879,0.0551106810976,0.256793075347,-0.762543298436,,,,,"2026-04-10T06:51:53.000+09:00",-987,-82239,0,-0.00242718446602,0.0546116504854,0.361650485437,1,-0.0232558139535,0.0441860465116,0.00506190156736,-0.0219584569733,-0.0138742810491,-0.014825586548,0.000951305498889,0.084612536864,24.3682136228,"test",40080,0.0279441117764,1.00506190157,1.02794411178,1162323.2,1331314.65,0.697915402644,1095198432,0.0698633114268,46255.7950706,35729.2049294,0.519711986238,347949,92573,207305,-331799,-216493,-221452,-25089,94669,65575,,,,,,,,,,,,,,,-0.016063443193,-0.0127081708492,-0.0257970219233,-0.0291522942671,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-04-10T00:00:00.000+09:00",42050,42150,41000,41100,713239,-0.00242718446602,0.0675324675325,-0.0605714285714,50.653446099,40329.0026938,40785.5942079,-456.591514179,-579.969635456,123.378121277,40860,42333,3319.17676745,0.0543876507527,0.250129553056,-1.1176603938,,,,,"2026-04-13T06:51:53.000+09:00",-1296,-49088,0,0.00729927007299,0.0535279805353,0.343065693431,1,0.0206310679612,0.0279126213592,0.00587371512482,-0.0291262135922,-0.0111092825834,-0.0141111833444,0.003001900761,0.0807585588188,24.1013352471,"test",40269.1666667,0.0206319971856,1.00587371512,1.02063199719,1133890.8,1243701.75,0.573480740057,1094485193,-0.0530084885705,45970.1467689,35749.8532311,0.523482691482,-425602,-383246,-356901,350314,236034,138747,72053,116891,269811,,,,,,,,,,,,,,,0.0139944375313,0.0163847583643,-0.0164216219973,-0.0188119428303,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-04-13T00:00:00.000+09:00",39900,41600,39600,41400,578524,0.00729927007299,0.0615384615385,-0.0547945205479,51.2526899237,40493.7715101,40831.1057481,-337.334237988,-531.442555963,194.108317975,40740,42526,3224.94985549,0.0544201703389,0.242424045242,-1.26220611953,,,,,"2026-04-14T06:52:03.000+09:00",2,73136,0,0.00724637681159,0.0386473429952,0.42270531401,1,-0.029197080292,0.0486618004866,0.0162002945508,-0.0264779193905,-0.0081481699997,-0.0128367767141,0.00468860671437,0.0778973395046,23.8992714712,"test",40475,0.0228536133416,1.01620029455,1.02285361334,1117457.2,1184674.55,0.488340025537,1095063717,-0.105475339198,45678.1778016,35801.8221984,0.566826269377,-221076,-98094,-440965,222185,91875,268662,1352,-846,233582,,,,,,,,,,,,,,,-0.00857673920056,0.00567833728043,0.0158760092736,0.00162093279256,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-04-14T00:00:00.000+09:00",42700,43850,41650,41700,1922569,0.00724637681159,0.100263852243,-0.0257009345794,51.8819632466,40679.3451239,40895.4682853,-216.123161336,-468.378677037,252.255515701,40685,42630,3169.59629438,0.0542216203046,0.239360900223,1.48274835873,,,,,"2026-04-15T06:52:02.000+09:00",671,-292385,0,0.015587529976,0.123501199041,0.812949640288,1,0.0314009661836,0.0531400966184,0.0249477694482,-0.0218156228008,-0.00518280962436,-0.0112321025668,0.00604929294248,0.0760095034625,25.1074292783,"test",40685.8333333,0.0249267763144,1.02494776945,1.02492677631,1292832.4,1193364.1,1.6110498045,1096986286,0.0491161079841,45554.1991128,35815.8008872,0.604226585983,-363449,-199989,-236154,358542,218783,298576,3054,-23239,-669,,,,,,,,,,,,,,,0.0273954915281,0.0200392784405,-0.0201491147165,-0.0127929016289,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-04-15T00:00:00.000+09:00",42750,43500,41800,42350,1393105,0.015587529976,-0.0151162790698,-0.0440180586907,53.2889344997,40936.368951,41003.2113753,-66.8424242291,-388.071426476,321.229002247,40587.5,42740,3071.76798764,0.0537589804581,0.229078282057,0.466472906882,,,,,"2026-04-16T06:52:02.000+09:00",390,-121546,0,0.025974025974,0.108618654073,0.943329397875,1,0.0251798561151,0.0407673860911,0.0434246997228,-0.00912494150679,-0.0015783335119,-0.00916343391914,0.00758510040724,0.0725328922702,24.8007693269,"test",40877.5,0.0360222616354,1.04342469972,1.03602226164,1107316.4,1172279.65,1.18837258669,1098379391,0.0320136496441,45236.3573865,35938.6426135,0.689562709013,146322,-217773,-511579,-60345,228239,484799,-97173,-21718,-25776,,,,,,,,,,,,,,,0.0207180260567,0.0272310764075,-0.0051304960807,-0.0116435464314,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-04-16T00:00:00.000+09:00",42550,43450,41800,43450,1242106,0.025974025974,0.0546116504854,0.0128205128205,55.6522046585,41323.0814201,41184.4549771,138.626443011,-282.731852578,421.358295589,40615,42743,2970.21313138,0.0535759446085,0.231902647507,0.126350523397,,,,,"2026-04-17T06:52:02.000+09:00",34,205369,0,-0.00345224395857,0.0517836593786,1.13118527043,1,0.0047225501771,0.038961038961,0.0698017973655,0.0165407201179,0.00319048200256,-0.00650706219973,0.00969754420229,0.0683593355899,24.7116850148,"test",41087.5,0.057499239428,1.06980179737,1.05749923943,1169908.6,1182390.6,1.0505039536,1099621497,0.128239010019,45324.3630143,35905.6369857,0.80099612107,322888,-123155,-628338,-299925,123749,569024,-45494,-21251,-10908,,,,,,,,,,,,,,,0.0221066127764,0.00914589172444,0.00386741319763,0.0168281342496,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-04-17T00:00:00.000+09:00",43450,43650,42100,43300,795695,-0.00345224395857,0.0535279805353,-0.0225733634312,55.2417696126,41627.2227401,41341.1620158,286.060724262,-168.97333721,455.034061472,40565,42825,2868.76933628,0.05312085127,0.225367013619,-0.744370776028,,,,,"2026-04-20T06:52:02.000+09:00",-410,799,0,-0.00692840646651,0.247113163972,1.21478060046,1,0,0.0356731875719,0.0674226549982,0.0110916520724,0.0066064832393,-0.00390238654065,0.01050886978,0.0662533334015,24.2628791396,"test",41293.3333333,0.0485954149177,1.067422655,1.04859541492,1186399.8,1119910.65,0.710498645584,1098825802,0.00855349487033,45136.0064537,35993.9935463,0.799168249672,377602,603215,-354155,-371018,-502549,297114,-31481,-126773,-7335,,,,,,,,,,,,,,,-0.00548180628167,0.00607926257771,0.0020295623231,-0.00953150653628,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-04-20T00:00:00.000+09:00",43000,43650,42300,43000,790704,-0.00692840646651,0.0386473429952,0.0462287104623,54.3779959842,41838.4192416,41464.0389035,374.380338071,-60.3026021541,434.682940225,40660,42861,2760.28581226,0.0505088947993,0.230643733273,-0.725456700579,,,,,"2026-04-21T06:52:02.000+09:00",548,-31946,0,0.0895348837209,0.358139534884,1.20465116279,1,-0.00692840646651,0.0311778290993,0.0575504181013,0.0032430414596,0.00870651949001,-0.00140238609661,0.0101089055866,0.0641926933085,24.2496343616,"test",41513.3333333,0.0358117873775,1.0575504181,1.03581178738,1228835.8,1110312.4,0.712145518685,1098035098,0.017272075859,45348.9870974,35971.0129026,0.749520840149,252969,256272,-622130,-255100,-249046,513813,-17385,-40455,39324,,,,,,,,,,,,,,,0.00438797658884,0.00411097056511,-0.0113163830554,-0.0110393770316,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-04-21T00:00:00.000+09:00",43600,49550,43500,46850,9711436,0.0895348837209,0.123501199041,0.106257378985,62.4850165645,42609.431666,41862.9989848,746.432681219,101.044454521,645.388226699,40885,42921,3030.97968282,0.0536311794392,0.262866511794,4.24551979929,,,,,"2026-04-22T06:52:02.000+09:00",248,424537,0,0.00213447171825,0.171824973319,1.5144076841,1,0.0139534883721,0.140697674419,0.14589702825,0.0915402716619,0.0159323944764,0.0021567653046,0.0137756291718,0.0646954041156,26.8435210058,"test",41810,0.120545324085,1.14589702825,1.12054532409,2786609.2,1555129.5,6.24477639965,1107746534,0.298363898312,46258.6486673,35511.3513327,1.05502325973,-93395,146899,-220043,49297,-185496,96114,28951,4646,44385,,,,,,,,,,,,,,,0.0272354958684,0.00355790100864,0.0622993878526,0.0859769827123,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-04-22T00:00:00.000+09:00",46150,47000,44700,46950,2244326,0.00213447171825,0.108618654073,0.0682593856655,62.6705671218,43277.2114097,42239.8138748,1037.3975349,288.315070596,749.082464301,41035,43022,2978.76684833,0.0531506695887,0.285295697609,0.333947421256,,,,,"2026-04-23T06:52:02.000+09:00",2381,-7213,0,-0.0266240681576,0.141640042599,1.52822151225,1,-0.0149413020277,0.0490928495197,0.144145241867,0.0913021244944,0.0220957941405,0.00614089607233,0.0159548980682,0.0634455132765,25.380754296,"test",42105,0.115069469184,1.14414524187,1.11506946918,2956853.4,1601113.45,1.40172827853,1109990860,0.318514874758,46888.5544757,35181.4455243,1.00524856517,-190401,266492,-231673,144605,-297599,88843,36904,7304,49613,,,,,,,,,,,,,,,0.00461143278438,0.00177264361382,-0.00247696106613,0.000361828104432,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-04-23T00:00:00.000+09:00",47450,47600,44200,45700,2084820,-0.0266240681576,0.0517836593786,0.117359413203,58.7583597742,43649.9481159,42496.1239581,1153.82415775,461.416888027,692.407269725,41275,43092,3008.85493059,0.0509419360191,0.300199208617,0.223640761415,,,,,"2026-04-24T06:52:01.000+09:00",2372,-314378,0,0.181619256018,0.146608315098,1.60175054705,1,0.010649627263,0.0724174653887,0.107207752877,0.0605216745568,0.0252477933862,0.0100966496286,0.0151511437576,0.0658392763806,25.2800466554,"test",42367.5,0.0786569894377,1.10720775288,1.07865698944,3125396.2,1654548.15,1.26005399118,1107906040,0.275932586187,47470.3611678,35079.6388322,0.857122036966,-373217,-439833,-542787,363919,414798,416476,21403,26442,47880,,,,,,,,,,,,,,,0.00901848415299,-0.00576571389867,-0.0356425523106,-0.0208583542589,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-04-24T00:00:00.000+09:00",45800,56500,45800,54000,20601605,0.181619256018,0.247113163972,0.34495641345,71.4864307191,45242.2637904,43348.2629242,1894.00086617,747.933683655,1146.06718251,41967.5,43226,3565.36529269,0.0631775682067,0.394700033211,3.95217322797,,,,,"2026-04-27T06:52:01.000+09:00",-822,3005348,0,0.0814814814815,0.05,0.946296296296,1,0.00218818380744,0.234135667396,0.286709954131,0.249248137695,0.0350740901142,0.0138506237714,0.0212234663428,0.066025283198,27.7376188689,"test",42755.8333333,0.262985557526,1.28670995413,1.26298555753,7086578.2,2636695.5,7.81341834884,1128507645,0.582000045132,50249.7868219,33685.2131781,1.22639961998,-289694,-520397,-239292,359045,544567,148531,-48125,-11998,21995,,,,,,,,,,,,,,,-2.77957506475e-05,0.0251466818813,0.181647051768,0.156472574136,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-04-27T00:00:00.000+09:00",54900,62600,54000,58400,14535673,0.0814814814815,0.358139534884,0.57624831309,75.7577233677,47266.5308995,44463.2064113,2803.32448825,1159.01184457,1644.31264367,43035,43461,3924.9820575,0.0607914372344,0.494475776375,2.15374252049,,,,,"2026-04-28T06:52:01.000+09:00",-1457,-50637,0,-0.0599315068493,0.00171232876712,0.878424657534,1,0.0166666666667,0.159259259259,0.357034971535,0.343733462184,0.048002131648,0.019846093229,0.0281560384191,0.067208596875,27.4671875618,"test",43200,0.351851851852,1.35703497153,1.35185185185,9835572,3321741,4.37592003711,1143043318,0.693334820505,53674.8825181,32395.1174819,1.22204744619,-31242,-17719,-214744,91489,48990,62909,-55285,-30596,75702,,,,,,,,,,,,,,,0.0215268630234,0.0185572833599,0.0599546184581,0.0629241981216,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-04-28T00:00:00.000+09:00",58500,58600,54000,54900,3517331,-0.0599315068493,0.171824973319,0.564102564103,67.1418185151,48440.9107611,45236.3022327,3204.60852847,1568.13118135,1636.47734712,44025,43648,3973.19762482,0.0612748971313,0.507602830018,0.0151998058757,,,,,"2026-04-29T06:52:01.000+09:00",-10912,-532258,0,-0.023679417122,0.00364298724954,0.781420765027,1,0.00171232876712,0.0787671232877,0.247018739353,0.257789589443,0.058371740045,0.0285634094964,0.0298083305486,0.0723715414357,25.9864816488,"test",43506.6666667,0.261875574625,1.24701873935,1.26187557462,8596751,3438542.15,1.02291344604,1139525987,0.635815253857,55198.6072958,32851.3927042,0.986637829312,-2647959,-2994397,-3258513,2678198,3043699,3121307,-12519,-15028,86461,,,,,,,,,,,,,,,0.00392893153924,-0.0086447340521,-0.0638604383886,-0.0512867727972,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-04-29T00:00:00.000+09:00",53700,55300,52300,53600,2193029,-0.023679417122,0.141640042599,0.37084398977,64.2203150715,49234.6167979,45855.8354006,3378.78139727,1930.26122454,1448.52017273,44750,43828,3903.68350876,0.0584934248639,0.521646769572,-0.252435974717,,,,,"2026-04-30T06:52:01.000+09:00",-1320,-326733,0,-0.0223880597015,0.0205223880597,0.837686567164,1,-0.0218579234973,0.0546448087432,0.197765363128,0.222962489733,0.0630369663669,0.0360123362786,0.0270246300883,0.0728299162083,25.4900985983,"test",43785.8333333,0.224140228004,1.19776536313,1.224140228,8586491.6,3496319.8,0.627239247394,1137332958,0.579109582596,56421.8464692,33078.1535308,0.879117392581,-2616526,-2946522,-3146630,2595357,2995319,3020200,105700,56798,165334,,,,,,,,,,,,,,,0.0075108944108,0.00385001398509,-0.0311903115328,-0.0275294311071,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-04-30T00:00:00.000+09:00",54100,55900,52400,52400,2811718,-0.0223880597015,0.146608315098,0.354005167959,61.5576419452,49721.598829,46340.5883339,3381.01049507,2220.41107864,1160.59941643,45435,43961,3874.84897242,0.0588405576406,0.518488227185,-0.142824584106,,,,,"2026-05-04T06:52:01.000+09:00",-4169,-356567,0,0.0820610687023,0.0706106870229,0.927480916031,1,0.00932835820896,0.0652985074627,0.153295917244,0.191965605878,0.064523101051,0.042374257226,0.022148843825,0.0739474994737,25.7159681127,"test",43937.5,0.192603129445,1.15329591724,1.19260312945,8731871.2,3547374.8,0.792619375883,1134521240,0.556382511372,57213.7563011,33656.2436989,0.795659398241,-2382882,-2027384,-2497799,2362245,2047316,2369370,109635,57636,157496,,,,,,,,,,,,,,,-0.0137545023838,-0.0228721747824,-0.00863355731766,0.000484115080931,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-05-04T00:00:00.000+09:00",53800,57700,53800,56700,5703231,0.0820610687023,0.05,0.472727272727,66.8600080932,50795.1990091,47107.952161,3687.24684811,2513.77823254,1173.46861558,46345,44162,3976.64547439,0.0602597724466,0.530622457353,0.372819138417,,,,,"2026-05-06T06:52:01.000+09:00",-2633,516126,0,0.031746031746,-0.026455026455,0.89241622575,0,0.0267175572519,0.074427480916,0.223432948538,0.283909243241,0.0650308086087,0.0443347130959,0.0206960955128,0.0701348408182,26.502072904,"test",44229.1666667,0.281959491286,1.22343294854,1.28195949129,5752196.4,3789766.3,1.50490308598,1140224471,0.607327396415,58640.848893,34049.151107,0.921077067964,849507,-1855196,-2155624,-882863,1801791,2079843,75501,108598,86718,,,,,,,,,,,,,,,0.0512390757812,0.0179393634419,0.0308219929211,0.0641217052603,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-05-06T00:00:00.000+09:00",60500,61900,56800,58500,4634584,0.031746031746,0.00171232876712,0.5,68.8000130513,51980.5530077,47951.8075565,4028.74545123,2816.77167628,1211.97377495,47320,44418,4064.02794051,0.0602698557785,0.544788728461,0.127086226169,,,,,"2026-05-07T06:52:01.000+09:00",-1021,-76140,0,-0.0581196581197,0.00683760683761,0.598290598291,1,0.0670194003527,0.0899470899471,0.236263736264,0.317033635013,0.0688674436107,0.0481499431842,0.0207175004265,0.0694705630856,26.3258390343,"test",44517.5,0.314089964621,1.23626373626,1.31408996462,3771978.6,3988460.9,1.16199810308,1144859055,0.626889309608,60209.7013154,34430.2986846,0.933679560389,1144422,-1770858,-1630399,-1139889,1763941,1655760,-35373,76710,4813,,,,,,,,,,,,,,,0.0645193376378,-0.00294132186465,-0.0327733058918,0.0346873536107,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-05-07T00:00:00.000+09:00",58500,58800,53300,55100,2308201,-0.0581196581197,0.00364298724954,0.45382585752,61.479042918,52460.4679296,48481.3032931,3979.16463656,3049.25026833,929.914368227,48180,44617,4166.59737333,0.0618523227866,0.521032345857,-0.344886353316,,,,,"2026-05-08T06:52:01.000+09:00",-87,-242529,0,-0.00725952813067,0.372050816697,0.733212341198,1,0,0.0940170940171,0.143628061436,0.234955286102,0.0722171440392,0.055340295251,0.0168768487882,0.0756188271021,25.5688839864,"test",44705,0.232524326138,1.14362806144,1.23252432614,3530152.6,4051586.3,0.569703032119,1142550854,0.601541697384,60731.6692117,35628.3307883,0.775660546947,2822,623397,-2424090,-111181,-742063,2334923,84000,154155,120534,,,,,,,,,,,,,,,0.0142852113058,-0.00908136873332,-0.0724048694254,-0.0490382893863,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-05-08T00:00:00.000+09:00",53100,55900,53000,54700,1220107,-0.00725952813067,0.0205223880597,0.272093023256,60.6612242068,52805.0113251,48941.9474936,3863.06383149,3212.01298096,651.050850525,48765,44815,4076.12613238,0.056268451585,0.517660211303,-0.546606639143,,,,,"2026-05-11T06:52:01.000+09:00",-1976,-27169,0,0.0255941499086,0.504570383912,0.835466179159,1,-0.0362976406534,0.0526315789474,0.1217061417,0.220573468705,0.0706227391497,0.0587205298165,0.0119022093332,0.0745178451988,24.9240681062,"test",44918.3333333,0.217765574561,1.1217061417,1.21776557456,3335568.2,3996557.4,0.305289497406,1141330747,0.565526345249,61386.8501021,36143.1498979,0.7351081637,-233642,527688,-2370115,138014,-655552,2270407,100139,103037,145421,,,,,,,,,,,,,,,0.00106140813479,0.00712153304758,-0.00832093626546,-0.0143810611783,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-05-11T00:00:00.000+09:00",56500,58200,53800,56100,2345478,0.0255941499086,0.0706106870229,0.361650485437,62.539487154,53311.9326597,49472.1736052,3839.75905451,3337.56219567,502.196858835,49510,45067,4099.25998006,0.054846681569,0.505199856645,-0.34124426145,,,,,"2026-05-12T06:52:01.000+09:00",-4744,-9679,0,-0.0160427807487,0.650623885918,0.666666666667,1,0.0329067641682,0.0804387568556,0.133104423349,0.244813278008,0.0684449029324,0.0594930872669,0.0089518156655,0.0730705878799,25.6028908686,"test",45150,0.242524916944,1.13310442335,1.24252491694,3242320.2,4067374.05,0.576656577725,1143676225,0.595934777624,62016.2224512,37003.7775488,0.763468846236,-425843,186181,-2404191,244757,-353547,2232316,184262,151337,214164,,,,,,,,,,,,,,,0.0432435316084,-0.000314642466797,-0.0176493816998,0.0259087923754,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-05-12T00:00:00.000+09:00",56700,59500,53200,55200,3015717,-0.0160427807487,-0.026455026455,0.343065693431,60.538401596,53602.4045582,49896.4570418,3705.94751636,3411.23925981,294.708256554,50215,45157,4256.45569577,0.0551668317548,0.482482196283,-0.233632107484,,,,,"2026-05-13T06:52:01.000+09:00",409,19179,0,0.0670289855072,0.73731884058,0.757246376812,1,0.0106951871658,0.112299465241,0.0992731255601,0.222401842461,0.0671367303689,0.0617978126777,0.0053389176912,0.0771097046336,25.8380664031,"test",45281.6666667,0.219036401781,1.09927312556,1.21903640178,2704817.4,4182497.95,0.721032511205,1140660508,0.552006427164,62328.9217432,38101.0782568,0.705755002619,151295,-74815,-1847193,-270621,-129821,1713988,116711,195365,165192,,,,,,,,,,,,,,,-0.0228949763751,-0.0232328921431,0.00685219562639,0.0071901113944,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-05-13T00:00:00.000+09:00",53700,59300,53200,58900,3620050,0.0670289855072,0.00683760683761,0.42270531401,65.4349734798,54417.4192415,50563.3861498,3854.03309171,3499.79802619,354.235065518,51090,45317,4388.13743179,0.0562060940493,0.468500957174,-0.144995551487,,,,,"2026-05-14T06:52:01.000+09:00",-3127,536854,0,0.283531409168,0.609507640068,0.740237691002,1,-0.0271739130435,0.110507246377,0.152867488745,0.299732992034,0.0654334990103,0.0594193213275,0.00601417768281,0.0745014844107,26.0855947655,"test",45485.8333333,0.294908671198,1.15286748875,1.2949086712,2501910.6,4334574.25,0.835156993792,1144280558,0.567724050407,63057.856951,39122.143049,0.826290664735,162313,-454421,-1986726,-316963,167374,1731259,126876,265286,270945,,,,,,,,,,,,,,,0.0262797406828,-0.00200120411434,0.0407492448244,0.0690301896216,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-05-14T00:00:00.000+09:00",57000,76500,55000,75600,10921653,0.283531409168,0.372050816697,0.812949640288,78.4391484052,57676.2778198,52417.9501387,5258.32768103,3851.50395716,1406.82372387,52785,45949,5610.41332952,0.0803275511015,0.579909587966,1.20450730546,,,,,"2026-05-15T06:51:53.000+09:00",-6607,-244975,0,0.0886243386243,0.558201058201,0.386243386243,1,-0.0322580645161,0.365025466893,0.432225063939,0.645302400487,0.0695545989554,0.0509458195391,0.0186087794163,0.074211816528,27.4394694526,"test",45986.6666667,0.643954769498,1.43222506394,1.6439547695,4224601,4784528.45,2.28270207067,1155202211,0.608376829696,68090.2638004,37479.7361996,1.2453318119,-204289,-20930,-2245031,-26391,-268757,1847383,174314,241651,385424,,,,,,,,,,,,,,,0.0175165508458,0.0120313017767,0.266014858322,0.271500107391,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-05-15T00:00:00.000+09:00",76000,89100,71100,82300,10810191,0.0886243386243,0.504570383912,0.943329397875,81.453840211,61464.5427706,54631.4353136,6833.10745693,4447.82465711,2385.28279982,54782.5,46858,6495.38380598,0.0811051240517,0.702947728884,1.0694389993,,,,,"2026-05-18T06:51:55.000+09:00",-3973,301678,0,0.125151883354,0.442284325638,0.22964763062,1,0.00529100529101,0.238095238095,0.502304568065,0.756370310299,0.0830268220769,0.0540440420062,0.0289827800707,0.0789232540216,27.514126245,"test",46615,0.765526118202,1.50230456806,1.7655261182,6142617.8,5255382.75,2.0569750129,1166012402,0.643464179655,74037.1169788,35527.8830212,1.21456887536,-778118,-619291,-2771633,525506,257671,2299839,188160,283386,450525,,,,,,,,,,,,,,,-0.0611708958693,-0.051440277393,0.149795234494,0.140064616017,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-05-18T00:00:00.000+09:00",84400,101500,82200,92600,9283898,0.125151883354,0.650623885918,1.13118527043,84.9400117213,66254.6131136,57443.9215867,8810.69152685,5320.39803106,3490.29349579,57240,47815,7409.99924841,0.0832972777926,0.860795301177,0.700198731054,,,,,"2026-05-19T06:52:04.000+09:00",1725,-168987,0,0.0356371490281,0.284017278618,0.204103671706,1,0.0255164034022,0.234507897934,0.617749825297,0.936630764404,0.0951478566615,0.0574557022793,0.0376921543822,0.0800215901556,27.4798364803,"test",47395.8333333,0.953758241758,1.6177498253,1.95375824176,7530301.8,5657472.35,1.64099750306,1175296300,0.668804002197,81875.9615197,32604.0384803,1.21765008993,-674027,-702605,-2983641,341415,264032,2372599,293889,374913,610328,,,,,,,,,,,,,,,0.00305077417065,-0.0165778619603,0.122101109183,0.141729745314,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-05-19T00:00:00.000+09:00",90700,101000,87800,95900,4605913,0.0356371490281,0.73731884058,1.21478060046,85.8572655588,70815.4418653,60292.5199877,10522.9218776,6360.90280037,4162.01907725,59870,48815,7823.57073067,0.0826710475557,0.967796062478,-0.245195561817,,,,,"2026-05-20T06:52:04.000+09:00",1428,-9586,0,-0.0114702815433,0.0959332638165,0.22732012513,1,-0.0205183585313,0.142548596112,0.601803908468,0.964560073748,0.109728069631,0.0663284963543,0.0433995732769,0.0815805081404,26.8139127317,"test",48216.6666667,0.988938817836,1.60180390847,1.98893881784,7848341,5847983.25,0.787607078047,1179902213,0.693199753949,88840.9751303,30899.0248697,1.12182925908,-903191,-1075416,-3525824,573722,575586,2792123,295617,420557,712522,,,,,,,,,,,,,,,-0.0325144624031,-0.0240574570917,0.0681516114312,0.0596946061198,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-05-20T00:00:00.000+09:00",97100,100700,90000,94800,2779766,-0.0114702815433,0.609507640068,1.20465116279,84.0202522062,74505.373886,62848.6296182,11656.7442678,7420.07109386,4236.67317395,62460,49888,8029.02996419,0.0828158073259,1.01236757919,-0.635537631826,,,,,"2026-05-21T06:52:04.000+09:00",411,-52486,0,0.242616033755,0.157172995781,0.205696202532,1,0.0125130344108,0.11157455683,0.517771373679,0.900256574727,0.122961437424,0.0782707921293,0.0446906452948,0.084694408905,26.2974019977,"test",49035,0.933312939737,1.51777137368,1.93331293974,7680284.2,5947436.35,0.467388944818,1177122447,0.664886047919,94076.2394981,30843.7605019,1.01144602447,-272154,-1053758,-3296756,-132030,442604,2422909,415818,572328,883728,,,,,,,,,,,,,,,-0.00862389055594,-0.0260891216939,-0.00284639098734,0.0146188401506,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-05-21T00:00:00.000+09:00",98900,123200,94300,117800,8596695,0.242616033755,0.558201058201,1.5144076841,89.2158943313,81166.0855959,66919.1014984,14246.9840975,8785.45369459,5461.53040292,66007.5,51374,9519.81353818,0.0931521407062,1.17857849128,0.546691868213,,,,,"2026-05-22T06:52:04.000+09:00",601,216280,0,0.00764006791171,-0.169779286927,0.137521222411,0,0.0432489451477,0.304852320675,0.784645684203,1.29298867131,0.120942140047,0.0745794031799,0.0463627368669,0.0808133577095,27.6436319352,"test",50245.8333333,1.34447300771,1.7846456842,2.34447300771,7215292.6,5891699.3,1.4591197823,1185719142,0.661715780369,104905.009882,27109.9901183,1.16575598486,-434044,-932360,-3324290,84571,374994,2407873,373982,574581,955359,,,,,,,,,,,,,,,0.0841509512481,0.047250655733,0.158465082507,0.195365378022,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-05-22T00:00:00.000+09:00",119900,137100,117900,118700,5280637,0.00764006791171,0.442284325638,1.52822151225,89.3616557892,86940.5339657,70754.7236096,16185.8103561,10265.5250269,5920.28532925,69595,52879,10218.3982855,0.0930151097014,1.2671329706,-0.156333619782,,,,,"2026-05-26T06:52:04.000+09:00",4929,-42340,0,0.0016849199663,-0.170176916596,-0.0665543386689,0,0.0178268251273,0.16298811545,0.705582297579,1.24474744227,0.136358975199,0.086482940412,0.0498760347872,0.0860859164739,27.1639118729,"test",51477.5,1.30586178427,1.70558229758,2.30586178427,6109381.8,6043514.85,0.873769177551,1190999779,0.670213617494,113688.059545,25501.9404554,1.0568336662,39334,-257964,-3296089,-215844,-165764,2431674,248070,480467,923688,,,,,,,,,,,,,,,0.0041097345178,0.0498747705634,0.00353033339391,-0.0422347026517,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-05-26T00:00:00.000+09:00",119800,125000,112600,118900,3333959,0.0016849199663,0.284017278618,1.60175054705,89.3959564307,91857.3748941,74321.0403793,17536.3345148,11719.6869245,5816.64759035,73255,54415,10374.2269793,0.0920277660653,1.29866857681,-0.573139456366,,,,,"2026-05-27T06:52:04.000+09:00",436,-18655,0,-0.11606391926,-0.150546677881,-0.0504625735913,0,0.00926705981466,0.104465037911,0.623097399495,1.18505926675,0.147488095163,0.0985675939823,0.0489205011804,0.0872516987329,26.7057091274,"test",52734.1666667,1.25470520377,1.62309739949,2.25470520377,4919394,6105971.8,0.546016114912,1194333738,0.707730897152,120821.983297,25688.0167028,0.979797086508,-172398,-552129,-3095937,145610,246799,2204600,107423,385862,969748,,,,,,,,,,,,,,,0.0254596563838,0.00980940979907,-0.0237747364175,-0.00812448983277,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-05-27T00:00:00.000+09:00",124300,124800,104800,105100,3660112,-0.11606391926,0.0959332638165,0.946296296296,72.1175738525,93894.7018335,76600.9633141,17293.7385193,12834.4972435,4459.24127588,75810,55642,11061.7821951,0.0940366762536,1.28302522233,-0.452792995192,,,,,"2026-05-28T06:52:04.000+09:00",2679,-32761,0,0.0437678401522,0.0209324452902,0.0285442435775,1,0.0454163162321,0.168208578638,0.386360638438,0.888860932389,0.164545561554,0.122117005171,0.0424285563832,0.10525006846,26.6756718629,"test",53640.8333333,0.95932824807,1.38636063844,1.95932824807,4730233.8,5258897.15,0.695984708505,1190673626,0.591055303297,124443.071053,27176.9289475,0.801132535599,-65553,-94722,-3100149,121563,-77165,2170391,-13338,265626,990146,,,,,,,,,,,,,,,0.0225150388132,-0.0335943096919,-0.138578958073,-0.0824696095679,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-05-28T00:00:00.000+09:00",103500,111000,99500,109700,3236647,0.0437678401522,0.157172995781,0.878424657534,73.9266056971,96326.2861668,79052.7438094,17273.5423574,13722.3062662,3551.23609115,78375,56960,11093.0834669,0.0935204002371,1.2779425072,-0.513632986462,,,,,"2026-05-29T06:52:04.000+09:00",0,56136,0,-0.108477666363,-0.147675478578,-0.0957155879672,0,-0.0152235965747,0.109419600381,0.399681020734,0.925912921348,0.157461644097,0.12508939167,0.0323722524262,0.10112200061,26.5955531216,"test",54620.8333333,1.00839118163,1.39968102073,2.00839118163,4821610,4693945.85,0.689536501577,1193910273,0.541835767023,128454.372001,28295.6279991,0.812753522543,-35721,-21531,-3300568,111009,77275,2451194,-64908,-259,914065,,,,,,,,,,,,,,,-0.00527543840461,-0.0253898493553,0.0490432785568,0.0691576895076,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-05-29T00:00:00.000+09:00",110400,111300,94800,97800,3192403,-0.108477666363,-0.169779286927,0.781420765027,62.6096251801,96553.0113719,80441.4294531,16111.5819188,14200.1613968,1911.42052201,80520,58060,11479.2917907,0.0965595763553,1.23064683059,-0.522100336238,,,,,"2026-06-01T06:52:04.000+09:00",27,-21095,0,0.00715746421268,-0.0235173824131,-0.00920245398773,0,0.00638103919781,0.150410209663,0.214605067064,0.684464347227,0.164740101419,0.145195924302,0.0195441771167,0.117375171684,26.4669643387,"test",55517.5,0.76160670059,1.21460506706,1.76160670059,3740751.6,4677699.45,0.682472876704,1190717870,0.54719080979,130065.8414,30974.1586003,0.674383959499,344369,226284,-103609,-72328,89900,-545926,-276809,-264929,705458,,,,,,,,,,,,,,,0.0355344770924,-0.0267666340686,-0.144012143455,-0.0817110322942,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-06-01T00:00:00.000+09:00",98000,104000,92100,98500,3176301,0.00715746421268,-0.170176916596,0.837686567164,62.9687405941,96852.5480839,81779.1013455,15073.4467384,14374.8184651,698.628273334,82765,59144,11509.3423771,0.0958767577055,1.17251580694,-0.551847659534,,,,,"2026-06-02T06:52:04.000+09:00",3275,252144,0,0.0253807106599,0.0192893401015,0.0548223350254,1,0.00204498977505,0.121676891616,0.190116595179,0.665426755039,0.153029916126,0.1459372433,0.00709267282573,0.116846115503,26.4690396973,"test",56545,0.741975417809,1.19011659518,1.74197541781,3319884.4,4726863.05,0.671968061355,1193894171,0.598295448818,131286.635381,34243.3646195,0.662144163903,287752,153696,-195871,34557,173236,-390409,-330176,-312620,554270,,,,,,,,,,,,,,,0.0368362994992,-0.0230461481206,-0.0296788352865,0.0302036123333,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-06-02T00:00:00.000+09:00",98400,102300,88700,101000,2045239,0.0253807106599,-0.150546677881,0.927480916031,64.2879556285,97490.6176095,83202.8716162,14287.7459933,14357.4039707,-69.6579774538,85195,60306,11658.6750644,0.0950054062978,1.10430620238,-0.930515969155,,,,,"2026-06-04T06:52:04.000+09:00",1389,220267,0,0.0623762376238,-0.0742574257426,0.0227722772277,0,-0.0010152284264,0.13807106599,0.1855155819,0.674791894671,0.141462831617,0.142152514562,-0.000689682945087,0.11543242638,26.0539010069,"test",57482.5,0.757056495455,1.1855155819,1.75705649546,3062140.4,4688539.1,0.436220954199,1195939410,0.65498195376,132235.683456,38154.3165441,0.667992882319,381082,531949,-536604,66522,-1813,155471,-452942,-560624,351488,,,,,,,,,,,,,,,0.00149174250544,-0.0228564898146,0.0238889681545,0.0482372004745,,,0,1,1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-06-04T00:00:00.000+09:00",101000,113500,100800,107300,2932268,0.0623762376238,0.0209324452902,0.89241622575,67.4361932383,98999.7533618,84987.8440891,14011.9092728,14288.3050311,-276.39575835,87725,61566,11733.055417,0.0946400229149,1.05035509448,-0.566558538692,,,,,"2026-06-05T06:52:03.000+09:00",3508,52699,0,-0.128611369991,-0.0959925442684,-0.164026095061,0,0,0.125742574257,0.223140495868,0.742845076828,0.130586293316,0.133162209051,-0.00257591573485,0.109348139953,26.4746706716,"test",58505.8333333,0.834005156181,1.22314049587,1.83400515618,2916571.6,4549990.95,0.644455787324,1198871678,0.644476084068,133796.200332,41653.7996683,0.712442912916,-17786,274051,-970902,328055,296392,664992,-348013,-599604,281944,,,,,,,,,,,,,,,-0.0184150638131,0.0230987398029,0.0807913014368,0.0392774978208,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-06-05T00:00:00.000+09:00",102400,102500,92100,93500,1631657,-0.128611369991,-0.147675478578,0.598290598291,55.8265958897,98153.63746,85618.3741565,12535.2633035,13937.6966856,-1402.43338212,89475,62614,11980.6943157,0.101266033399,0.986091141982,-0.946370626803,,,,,"2026-06-08T06:52:03.000+09:00",660,-268479,0,0.0213903743316,0.096256684492,-0.0213903743316,1,-0.0456663560112,0.0969245107176,0.0449846325789,0.493276264094,0.134066987203,0.149066274712,-0.0149992875093,0.128135768083,25.7508233361,"test",59378.3333333,0.574648440789,1.04498463258,1.57464844079,2595573.6,4399844.6,0.370844233908,1197240021,0.595259273475,133590.252464,45359.7475356,0.545619142758,-262791,-73374,-1603084,506668,568895,1256148,-257485,-505197,332158,,,,,,,,,,,,,,,-0.055422766138,-0.0450496794414,-0.0731886038527,-0.0835616905493,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-06-08T00:00:00.000+09:00",82900,102100,81800,95500,4690447,0.0213903743316,-0.0235173824131,0.733212341198,56.9824561015,97745.3855431,86350.3464412,11395.0391019,13429.1651689,-2034.126067,91495,63677,12574.930436,0.0993293811058,0.901477525811,0.0594276371187,,,,,"2026-06-09T06:52:04.000+09:00",1178,254228,0,0.0513089005236,0.0973821989529,-0.0649214659686,1,-0.113368983957,0.217112299465,0.0437728837641,0.49975658401,0.119319781171,0.140619530564,-0.0212997493926,0.131674664252,26.8279199715,"test",60245,0.585193792016,1.04377288376,1.58519379202,2895182.4,4518956.9,1.03794904528,1201930468,0.657005757236,132735.343112,50254.6568879,0.548556822007,-490481,-302901,-1029907,443083,513598,709735,37602,-246213,305090,,,,,,,,,,,,,,,-0.082859205033,-0.0908283787558,0.104249579365,0.112218753087,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-06-09T00:00:00.000+09:00",102000,106200,96200,100400,2672654,0.0513089005236,0.0192893401015,0.835466179159,59.7605519693,98153.7877672,87391.0615197,10762.7262476,12895.8773846,-2133.15113703,93780,64806,12441.0068335,0.0989772638753,0.805048563251,-0.680647700201,,,,,"2026-06-10T06:52:03.000+09:00",-1290,-200920,0,-0.0687250996016,0.00796812749004,-0.180278884462,1,0.0680628272251,0.104712041885,0.0705907442952,0.549239267969,0.107198468601,0.12844499387,-0.0212465252692,0.123914410692,26.3155000304,"test",61194.1666667,0.640679258644,1.0705907443,1.64067925864,2794453,4591584.25,0.582076654697,1204603122,0.689003746365,131528.727131,56031.2728691,0.587685075805,-24980,-38681,-762240,-98599,163236,428379,95655,-173773,277460,,,,,,,,,,,,,,,0.0818394502706,0.0619054411394,-0.0305305497471,-0.0105965406158,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-06-10T00:00:00.000+09:00",97900,102000,90100,93500,2024381,-0.0687250996016,-0.0742574257426,0.666666666667,54.4299389105,97437.8204184,87843.5754812,9594.24493726,12235.5508951,-2641.30595787,95650,65858,12402.3634882,0.101546336192,0.701963128617,-0.900543880069,,,,,"2026-06-11T06:52:03.000+09:00",-6741,-137886,0,0.0374331550802,0.192513368984,-0.193582887701,1,-0.0249003984064,0.118525896414,-0.022477783586,0.419721218379,0.102612245318,0.1308615069,-0.0282492615815,0.132645598805,25.9664912481,"test",62050.8333333,0.506829078309,0.977522216414,1.50682907831,2790281.4,4575529.4,0.442436453364,1202578741,0.643668861575,129221.386626,62078.6133739,0.467978683396,-243981,-698437,-1421222,-76931,425442,934460,241173,188918,389069,,,,,,,,,,,,,,,-0.0452159028175,-0.0167181574896,-0.0235091967841,-0.052006942112,,,0,1,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-06-11T00:00:00.000+09:00",91900,99000,88900,97000,2322376,0.0374331550802,-0.0959925442684,0.757246376812,56.5472443773,97370.463431,88521.8291492,8848.63428174,11558.1675725,-2709.53329071,97740,66995,12237.9089534,0.100982953731,0.572469617638,-0.776802170195,,,,,"2026-06-12T06:51:54.000+09:00",21706,-338723,0,0.0567010309278,0.213402061856,-0.198969072165,1,-0.0171122994652,0.108021390374,-0.00757110701862,0.447869243973,0.0912230338324,0.119156366726,-0.0279333328939,0.126164009828,26.140567615,"test",62938.3333333,0.541191112994,0.992428892981,1.54119111299,2668303,4540862.35,0.51143941855,1204901117,0.707361334131,125716.590214,69763.409786,0.486774657055,-4065,-289180,-1185267,-235658,-50115,744698,158521,260321,346900,,,,,,,,,,,,,,,0.0042854444936,0.0476025345985,0.0331477105866,-0.0101693795183,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-06-12T00:00:00.000+09:00",102800,110800,101200,102500,3786642,0.0567010309278,0.096256684492,0.740237691002,59.7148305015,98159.6229031,89557.2492123,8602.37369088,10967.0087961,-2364.63510526,99920,68304,12349.4868853,0.100835806083,0.432319187861,-0.267236387377,,,,,"2026-06-15T06:51:54.000+09:00",-11546,73310,0,0.0224390243902,0.11512195122,-0.130731707317,1,0.059793814433,0.0989690721649,0.0258206565252,0.500644178965,0.0839255969842,0.106995207767,-0.023069610783,0.120482798881,26.684608246,"test",63916.6666667,0.603650586701,1.02582065653,1.6036505867,3099300,4549191.95,0.832376835627,1208687759,0.707897157428,121518.666626,78321.3333745,0.559725909121,-115412,108698,-1039965,-47940,-391372,697402,128045,211757,278629,,,,,,,,,,,,,,,0.0463256460951,0.03221891206,0.0103753848327,0.0244821188678,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-06-15T00:00:00.000+09:00",103700,108000,99300,104800,3538175,0.0224390243902,0.0973821989529,0.386243386243,60.9953246725,99181.2193796,90686.3418632,8494.87751638,10472.5825402,-1977.70502381,101380,69698,12088.8092506,0.0828303513392,0.366132713098,-0.261450816969,,,,,"2026-06-16T06:51:54.000+09:00",126,-365835,0,-0.0343511450382,0.278625954198,-0.262404580153,1,0.0117073170732,0.0848780487805,0.0337344643914,0.50362994634,0.0810579915685,0.0999292227117,-0.0188712311432,0.115351233307,26.6389306663,"test",64950,0.613548883757,1.03373446439,1.61354888376,2868845.6,4180018.05,0.846449694159,1212225934,0.682099004333,119939.267227,82820.7327731,0.592137258389,612121,404165,-604812,-508041,-525682,452810,-90644,60672,124111,,,,,,,,,,,,,,,0.051991599804,0.00483941499441,-0.0295525754138,0.0175996093958,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-06-16T00:00:00.000+09:00",104900,110700,99800,101200,2628185,-0.0343511450382,0.00796812749004,0.22964763062,57.8934707242,99491.8010135,91465.1313548,8026.66965867,9983.39996388,-1956.73030521,102325,70940,12003.8943041,0.0820537227559,0.320017379466,-0.58762149786,,,,,"2026-06-17T06:52:05.000+09:00",-508,-131887,0,0.101778656126,0.0948616600791,-0.271739130435,1,0.000954198473282,0.104007633588,-0.0109943806499,0.426557654356,0.0793149175758,0.0986501972716,-0.0193352796957,0.118615556365,26.3066580877,"test",65898.3333333,0.53569893017,0.98900561935,1.53569893017,2859951.8,3770917.75,0.69696163487,1209597749,0.577914315421,118697.889177,85952.1108231,0.465644426349,357778,93578,-49371,-341841,-293357,-122649,-13548,151118,145192,,,,,,,,,,,,,,,0.0211350833959,-0.0148448304208,-0.0554862284341,-0.0195063146174,,,0,1,1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-06-17T00:00:00.000+09:00",99100,115900,98800,111500,9070506,0.101778656126,0.192513368984,0.204103671706,63.5974281214,101339.216242,92949.1956989,8390.02054328,9664.72407976,-1274.70353648,103270,72396,12367.9018538,0.080611075132,0.313728963889,2.77333770084,,,,,"2026-06-18T06:52:05.000+09:00",-252,70409,0,0.0556053811659,0.0125560538117,-0.200896860987,1,-0.0207509881423,0.168972332016,0.0796940060037,0.540140339245,0.075246821016,0.0866791397288,-0.0114323187128,0.110922886581,27.6423184787,"test",67041.6666667,0.663144810441,1.079694006,1.66314481044,4269176.8,3760248.15,2.41220941762,1218668255,0.576716658979,119469.39505,87070.6049496,0.754021831506,522605,875284,156667,-603960,-918401,-247973,48957,19541,33697,,,,,,,,,,,,,,,0.0157724657942,0.0130364785801,0.0860061903322,0.0887421775464,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-06-18T00:00:00.000+09:00",111500,123200,106500,117700,7778922,0.0556053811659,0.213402061856,0.22732012513,66.5360467099,103856.259897,94782.5886101,9073.67128714,9546.51352124,-472.842234101,104360,73980,12677.3374357,0.0810143484162,0.325484937711,1.83751475868,,,,,"2026-06-19T06:52:04.000+09:00",-1221,-113568,0,-0.0288870008496,-0.0815632965166,-0.304163126593,0,0,0.149775784753,0.127826753545,0.590970532576,0.077091514759,0.0811088659408,-0.00401735118183,0.107708899199,27.5428226194,"test",68265,0.724163187578,1.12782675355,1.72416318758,5360486,3918898.6,1.98497659521,1226447177,0.593852619713,121343.80405,87376.1959503,0.892727093439,412031,820261,710410,-535992,-826016,-656904,109176,11327,-62330,,,,,,,,,,,,,,,0.0225174408635,-0.0300689949223,0.0330879403024,0.0856743760882,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-06-19T00:00:00.000+09:00",122400,129100,110900,114300,7983000,-0.0288870008496,0.11512195122,0.205696202532,63.5083398527,105462.989144,96228.3227871,9234.66635669,9484.14408833,-249.477731641,105335,75486,13071.8133331,0.0813706758629,0.321172469097,1.68340291266,,,,,"2026-06-22T06:52:04.000+09:00",-378,-302826,0,0.172353455818,-0.132108486439,-0.317585301837,0,0.0399320305862,0.154630416313,0.0851094128257,0.514188061362,0.0807932314671,0.0829758887868,-0.00218265731969,0.114364071156,27.5394066884,"test",69485,0.644959343743,1.08510941283,1.64495934374,6199757.6,4179060.3,1.91023805041,1218464177,0.494629498407,122250.351016,88419.6489838,0.764995978843,293444,502434,516227,-446827,-692244,-437446,160946,184019,-109680,,,,,,,,,,,,,,,-0.00125995163198,-0.0343080934731,-0.0276270492176,0.00542109262345,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-06-22T00:00:00.000+09:00",112000,138000,110700,134000,11052971,0.172353455818,0.278625954198,0.137521222411,71.5784083212,109853.298506,99026.2248029,10827.0737034,9752.73001134,1074.34369206,106145,77408,14088.1123808,0.072385024916,0.38465957113,2.65253260112,,,,,"2026-06-23T06:52:04.000+09:00",3264,97332,0,-0.173134328358,-0.276865671642,-0.415671641791,0,-0.0201224846894,0.238845144357,0.262424042583,0.731087226126,0.0807990574881,0.0727815672488,0.00801749023929,0.105135167021,28.0238048975,"test",71012.5,0.886991726809,1.26242404258,1.88699172681,7702716.8,4301874.1,2.56933855875,1229517148,0.509057273433,126559.845089,85730.1549112,1.18222413344,25120,288283,615831,-236363,-646723,-568907,229047,339232,-111238,,,,,,,,,,,,,,,0.00686335808546,0.00187256230667,0.165490097733,0.170480893511,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-06-23T00:00:00.000+09:00",133300,133300,110800,110800,4793852,-0.173134328358,0.0948616600791,-0.0665543386689,55.9000034675,109998.94489,99898.356299,10100.588591,9822.30172727,278.286863703,105750,78764,14738.9614964,0.0825721797005,0.372989415267,0.203435250042,,,,,"2026-06-24T06:52:04.000+09:00",4766,-359739,0,0.0189530685921,-0.062274368231,-0.323104693141,0,-0.00522388059701,0.167910447761,0.0477541371158,0.406734040932,0.0911605468499,0.0886489325566,0.00251161429335,0.133023118199,26.9983268749,"test",72126.6666667,0.536186338848,1.04775413712,1.53618633885,8135850.2,4277534.85,1.12070437018,1224723296,0.394193363498,125471.815332,86028.1846677,0.628030810423,235145,697628,906221,-474460,-958635,-915520,180917,205792,-129483,,,,,,,,,,,,,,,-0.0999182625582,-0.0793886823627,-0.0732160658,-0.0937456459955,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-06-24T00:00:00.000+09:00",114500,121400,107900,112900,3591097,0.0189530685921,0.0125560538117,-0.0504625735913,56.8219357019,110445.261061,100861.441018,9583.82004316,9774.60539045,-190.785347291,105450,80198,14650.4642467,0.0826749122011,0.361968908758,-0.275983519386,,,,,"2026-06-25T06:52:04.000+09:00",1768,-298938,0,-0.0425155004429,-0.0850310008857,-0.283436669619,0,0.0333935018051,0.121841155235,0.0706495969654,0.407765779695,0.0848876886019,0.0865775499597,-0.00168986135776,0.129764962327,26.728226035,"test",73326.6666667,0.539685425948,1.07064959697,1.53968542595,7039968.4,4290391.75,0.837009114611,1228314393,0.396008767731,124534.810714,86365.1892857,0.695181396125,268230,248059,956855,-533417,-621701,-1116473,172067,307129,-45036,,,,,,,,,,,,,,,0.0325676756251,0.019954684135,-0.013614607033,-0.0010016155429,,,0,1,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-06-25T00:00:00.000+09:00",123400,123500,105300,108100,3421627,-0.0425155004429,-0.0815632965166,0.0285442435775,54.0410030465,110084.451667,101397.630572,8686.82109494,9557.04853135,-870.227436403,105600,81538,14904.0025148,0.078941053151,0.362094268048,-0.337694458378,,,,,"2026-06-26T06:52:04.000+09:00",-13674,-217624,0,-0.0823311748381,-0.170212765957,-0.349676225717,0,0.0930026572188,0.161204605846,0.0236742424242,0.325762221296,0.0803591220624,0.0884093296147,-0.00805020755229,0.137872363689,26.6364387305,"test",74459.1666667,0.451802442054,1.02367424242,1.45180244205,6168509.4,4278467.5,0.799731913354,1224892766,0.399899496724,124718.577353,86481.4226471,0.565381433823,484514,360766,1165898,-676797,-787528,-1367267,128997,359053,31097,,,,,,,,,,,,,,,0.0542177919542,-0.0236443017233,-0.0967332923971,-0.0188711987196,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-06-26T00:00:00.000+09:00",104600,110500,97400,99200,3253115,-0.0823311748381,-0.132108486439,-0.0957155879672,49.2299787672,108409.920641,101234.843122,7175.07751905,9080.65432889,-1905.57680984,105075,82694,14775.1451923,0.0805794460292,0.36575424792,-0.404485725342,,,,,"2026-06-29T06:52:04.000+09:00",3587,176323,0,-0.023185483871,-0.0776209677419,-0.254032258065,0,-0.0323774283071,0.121184088807,-0.0559124434927,0.199603356955,0.0723294104743,0.0915388541218,-0.0192094436475,0.14894299589,26.5000168501,"test",75495,0.313994304259,0.944087556507,1.31399430426,5222532.4,4279290.9,0.760199546144,1221639651,0.323995010482,124290.8138,85859.1861999,0.347131116561,325636,729820,1267578,-591952,-1103760,-1618481,261164,306010,196589,,,,,,,,,,,,,,,-0.0581268266464,-0.041044818148,-0.0242043481918,-0.0412863566901,,,0,1,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-06-29T00:00:00.000+09:00",99200,100600,90500,96900,1778841,-0.023185483871,-0.276865671642,-0.00920245398773,48.0397313971,106639.163619,100913.743632,5725.41998787,8409.60746068,-2684.18747282,105030,83798,14441.20625,0.0769930807558,0.367282307152,-0.93976479721,,,,,"2026-06-30T06:52:04.000+09:00",2042,-56396,0,0.0722394220846,-0.078431372549,-0.356037151703,0,0,0.101814516129,-0.0774064552985,0.156352180243,0.0590858615879,0.0867864547026,-0.0277005931147,0.149032056243,25.8729073845,"test",76525,0.266252858543,0.922593544702,1.26625285854,3367706.4,4208612.8,0.422666822664,1219860810,0.346229760077,124317.83036,85742.1696399,0.289245346723,752646,975585,1365132,-778875,-1164213,-1823020,53838,131920,285611,,,,,,,,,,,,,,,-0.00196880115941,0.0812807592469,-0.0212166827116,-0.104466243118,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-06-30T00:00:00.000+09:00",96900,105000,94000,103900,2421493,0.0722394220846,-0.062274368231,0.0548223350254,51.8549067328,106217.753832,101134.947807,5082.80602482,7744.24717351,-2661.44114869,105300,85029,14195.4058036,0.0784797445245,0.36209918374,-0.671357763624,,,,,"2026-07-01T06:52:03.000+09:00",-630,-86347,0,-0.00577478344562,-0.207892204042,-0.46968238691,0,0,0.113519091847,-0.0132953466287,0.221936045349,0.0489201734824,0.0745355839606,-0.0256154104782,0.136625657397,26.2510790271,"test",77605,0.338831260872,0.986704653371,1.33883126087,2893234.6,4170872.4,0.58057230425,1222282303,0.340314079136,124364.522024,86235.4779761,0.463282583265,304253,429874,1182399,-317845,-630913,-1719669,-7994,170142,353279,,,,,,,,,,,,,,,0.00974787513476,-0.00476878455739,0.0624915469499,0.077008206642,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-07-01T00:00:00.000+09:00",104500,108600,99000,103300,2249230,-0.00577478344562,-0.0850310008857,0.0227722772277,51.5058168302,105768.868627,101295.322043,4473.54658341,7090.10705549,-2616.56047208,105415,86226,13867.1625319,0.078384987186,0.360232829277,-0.743651009855,,,,,"2026-07-02T06:52:03.000+09:00",-153,-133581,0,-0.131655372701,-0.270087124879,-0.515004840271,0,0.00577478344562,0.0923965351299,-0.0200635583171,0.198014519982,0.0433063560834,0.0686360799176,-0.0253297238343,0.134241650841,26.1714911485,"test",78681.6666667,0.31288525493,0.979936441683,1.31288525493,2624861.2,4181071.95,0.537955344203,1220033073,0.288127820905,124401.971849,86428.0281509,0.444303914895,92851,554441,979347,-100665,-671008,-1785668,-22438,111505,627093,,,,,,,,,,,,,,,-0.0204176733739,0.0143749044948,0.0146428899282,-0.0201496879404,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-07-02T00:00:00.000+09:00",96300,96700,88500,89700,2173058,-0.131655372701,-0.170212765957,-0.164026095061,44.2364003544,103296.734992,100436.4093,2860.32569246,6244.15078289,-3383.82509042,104535,87154,13933.7937796,0.0824907694147,0.385548429477,-0.751586609992,,,,,"2026-07-03T06:52:03.000+09:00",-2848,11442,0,0.0200668896321,-0.133779264214,-0.274247491639,0,-0.0677637947725,0.0793804453049,-0.141914191419,0.0292126580536,0.0318876888792,0.069611491448,-0.0377238025688,0.155337723295,25.9958719981,"test",79535,0.127805368706,0.858085808581,1.12780536871,2375147.4,4143111.45,0.524499045277,1217860015,0.22915551789,124686.652538,84383.3474623,0.131916043306,-105482,385589,1277436,18982,-468434,-2132093,71179,74102,704803,,,,,,,,,,,,,,,-0.078921792372,-0.067391187389,-0.0527335803288,-0.0642641853118,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-07-03T00:00:00.000+09:00",89600,92300,83400,91500,1994694,0.0200668896321,-0.0776209677419,-0.0213903743316,45.3360704128,101481.852686,99774.4530551,1707.39963041,5336.80055239,-3629.40092198,104435,88124,13574.2370811,0.0776115983933,0.390446895777,-0.831714106308,,,,,"2026-07-06T06:52:03.000+09:00",-1210,-101196,0,-0.024043715847,-0.0262295081967,-0.288524590164,0,-0.00111482720178,0.0992196209588,-0.123856944511,0.0383096545776,0.0186601052504,0.0583256890972,-0.0396655838468,0.148352317826,25.9300954644,"test",80410,0.137918169382,0.876143055489,1.13791816938,2123463.2,4161263.3,0.479348182558,1219854709,0.271728635869,124823.16078,84046.8392198,0.182781587328,201101,305339,1646291,-292754,-331715,-2519091,88960,-2062,699724,,,,,,,,,,,,,,,0.0575633916442,0.00194988000738,-0.0374965020121,0.0181170096247,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-07-06T00:00:00.000+09:00",91600,95500,87500,89300,1335206,-0.024043715847,-0.078431372549,-0.0649214659686,44.1890758017,99607.7215031,98998.5676436,609.153859513,4391.27121382,-3782.1173543,104125,88973,13176.0772896,0.0776752727049,0.40525002291,-0.994638538797,,,,,"2026-07-07T06:52:03.000+09:00",76,54193,0,-0.0783874580067,-0.13437849944,-0.216125419933,0,0.00109289617486,0.0874316939891,-0.14237695078,0.00367527227361,0.00682143179746,0.0491743696956,-0.0423529378981,0.14754845789,25.5043529119,"test",81266.6666667,0.0988515176374,0.85762304922,1.09885151764,2034736.2,3993501.25,0.334344705664,1218519503,0.20770038572,125223.329318,83026.6706823,0.148668864327,250073,51868,1719901,-199965,-92098,-2428716,-72448,-14781,517043,,,,,,,,,,,,,,,-0.00457572258337,-0.0245736460888,-0.0194679932636,0.000529930241834,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-07-07T00:00:00.000+09:00",87100,90900,79600,82300,1600777,-0.0783874580067,-0.207892204042,-0.180278884462,40.6638567197,96944.995118,97761.6367071,-816.641589021,3349.68865325,-4166.33024227,103220,89680,13042.0717689,0.0785065750683,0.447899766299,-0.86344327599,,,,,"2026-07-08T06:52:03.000+09:00",25,280427,0,-0.0838396111786,-0.104495747266,-0.0826245443499,0,-0.0246360582307,0.126539753639,-0.202673900407,-0.0822925958965,-0.00992274105736,0.0407009556895,-0.0506236967469,0.158469887836,25.604126081,"test",81921.6666667,0.00461823286473,0.797326099593,1.00461823286,1870593,3939907.4,0.406298127717,1216918726,0.156293064147,126336.106939,80103.8930613,0.0475016607359,163453,244789,1465869,-152667,-303256,-2186161,-78112,3984,531036,,,,,,,,,,,,,,,-0.0490627014419,-0.0186997532671,-0.0293247565648,-0.0596877047396,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-07-08T00:00:00.000+09:00",79000,82000,73100,75400,1791303,-0.0838396111786,-0.270087124879,-0.193582887701,37.4890899501,93630.3804845,96105.2191732,-2474.83868871,2184.78318486,-4659.62187357,102315,90274,12767.6380711,0.0791692753054,0.504829640795,-0.78628677069,,,,,"2026-07-09T06:52:03.000+09:00",126,584953,0,0.0305039787798,0.181697612732,-0.0145888594164,1,-0.0400972053463,0.108140947752,-0.263060157357,-0.16476504863,-0.03282279428,0.0289759043084,-0.0617986985884,0.169332069908,25.6290164,"test",82491.6666667,-0.0859682796242,0.736939842643,0.914031720376,1779007.6,3928253.5,0.4560049396,1215127423,0.159723424163,128140.822349,76489.177651,-0.0210869887573,-6142,206346,1884130,91699,-139351,-2350461,-104889,-84513,353662,,,,,,,,,,,,,,,-0.0534879073601,-0.0556163757323,-0.0303517038185,-0.0282232354463,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-07-09T00:00:00.000+09:00",77100,82800,75600,77700,1678890,0.0305039787798,-0.133779264214,-0.198969072165,39.1932809175,91179.5527177,94741.8696048,-3562.31688717,1035.36317045,-4597.68005762,101350,90748,12384.2353517,0.0789867157503,0.550697468235,-0.809101255661,,,,,"2026-07-10T06:51:56.000+09:00",1110,-35374,0,0.146718146718,0.0540540540541,-0.029601029601,1,0.0225464190981,0.0954907161804,-0.233349777997,-0.143782783092,-0.0458470641849,0.0133251373288,-0.0591722015138,0.159385268362,25.5942539551,"test",83101.6666667,-0.0650007019514,0.766650222003,0.934999298049,1680174,3896079.2,0.430917831444,1216806313,0.152784317116,129256.594203,73443.4057972,0.0762650248875,-299971,-142621,1423995,378105,267025,-1814953,-61414,-147374,297108,,,,,,,,,,,,,,,0.00622620498179,0.0114649681529,0.024277773798,0.019039010627,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-07-10T00:00:00.000+09:00",81500,92500,78600,89100,2516123,0.146718146718,-0.0262295081967,-0.130731707317,46.917824841,90859.6215303,94323.9533378,-3464.33180748,135.424174866,-3599.75598234,100680,91362,12556.7899695,0.0848827221607,0.564223278537,-0.477523058691,,,,,"2026-07-13T06:51:58.000+09:00",3326,32910,0,-0.132435465769,-0.124579124579,-0.0157126823793,0,0.048906048906,0.178893178893,-0.115017878427,-0.0247586523938,-0.038881389534,0.00151991217582,-0.0404013017098,0.140929180353,26.1357443962,"test",83896.6666667,0.062020739799,0.884982121573,1.0620207398,1784459.8,3832553.25,0.656513513543,1219322436,0.138741412138,129082.999842,72277.0001584,0.296148293057,-734343,-690655,846938,1015028,1004526,-1123193,-249336,-334312,153655,,,,,,,,,,,,,,,0.0252375577866,0.0546977329975,0.121480588932,0.0920204137207,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-07-13T00:00:00.000+09:00",88800,93300,76700,77300,1942830,-0.132435465769,-0.13437849944,-0.262404580153,41.0980717303,88773.5259103,93062.9197572,-4289.39384695,-749.539429498,-3539.85441745,99305,91810,12845.5906859,0.0891328439212,0.605907960768,-0.649412474915,,,,,"2026-07-14T06:51:58.000+09:00",0,-94022,0,-0.0465717981889,0.012936610608,0.169469598965,1,-0.003367003367,0.186307519641,-0.221590050853,-0.15804378608,-0.0554902179424,-0.00969649973477,-0.0457937182077,0.166178404734,25.7351054655,"test",84490,-0.0850988282637,0.778409949147,0.914901171736,1905984.6,3752786,0.517703380902,1217379606,0.0686646134365,129389.845022,69220.154978,0.134284305206,-753635,-797362,518374,876574,937188,-965846,-131647,-143712,312659,,,,,,,,,,,,,,,-0.0894884121595,-0.0454605161028,-0.0429470536093,-0.086974949666,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-07-14T00:00:00.000+09:00",77300,79800,69600,73700,1902496,-0.0465717981889,-0.104495747266,-0.271739130435,39.488741528,86454.5219241,91628.6294048,-5174.10748076,-1634.45303975,-3539.65444101,97930,92212,12656.6199227,0.089331699093,0.654784226158,-0.646443795168,,,,,"2026-07-15T06:52:05.000+09:00",0,-180590,0,0.208955223881,0.0176390773406,0.180461329715,1,0,0.131953428202,-0.247421627693,-0.200754782458,-0.0702049861704,-0.0221771104444,-0.048027875726,0.171731613605,25.6664353444,"test",85012.5,-0.133068666373,0.752578372307,0.866931333627,1966328.4,3716501.55,0.511905073738,1215477110,0.0790980566119,129991.509634,65868.4903662,0.122132577712,-618209,-924283,448008,300788,720480,-1172324,300653,231391,611309,,,,,,,,,,,,,,,0.00733076438277,-0.0192403923139,-0.0539025625716,-0.027331405875,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-07-15T00:00:00.000+09:00",80000,90600,78800,89100,4106822,0.208955223881,0.181697612732,-0.200896860987,48.7364710471,86861.5185511,91441.323523,-4579.80497185,-2223.52342617,-2356.28154568,96810,92946,12959.7184996,0.0987030514389,0.65384668221,0.252645447961,,,,,"2026-07-16T06:52:05.000+09:00",-102,-98040,0,-0.0808080808081,-0.0920314253648,-0.00897867564534,0,0.0854816824966,0.160108548168,-0.0796405330028,-0.0413788651475,-0.0514007292015,-0.0249553695418,-0.0264453596597,0.145451386079,26.6256746648,"test",85773.3333333,0.0387843929737,0.920359466997,1.03878439297,2429432.2,3468317.35,1.18409637457,1219583932,0.0132005942305,128459.448652,65160.5513476,0.378196930305,-52983,-737496,271350,-361494,551333,-880727,432141,202718,536839,,,,,,,,,,,,,,,0.0623582617624,0.0579734176892,0.146596962118,0.150981806191,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-07-16T00:00:00.000+09:00",82100,86000,80400,81900,1515196,-0.0808080808081,0.0540540540541,-0.304163126593,45.2542617022,86098.2080048,90734.5588176,-4636.35081278,-2706.08890349,-1930.26190928,95020,93450,12655.4528925,0.0988979164886,0.647400491139,-0.696069495728,,,,,"2026-07-20T06:52:05.000+09:00",252,-143868,0,-0.047619047619,-0.141636141636,-0.004884004884,0,-0.0785634118967,0.0628507295174,-0.138076194485,-0.123595505618,-0.0566099000339,-0.033041378553,-0.0235685214809,0.154523234341,25.5443096313,"test",86416.6666667,-0.0522661523626,0.861923805515,0.947733847637,2396693.4,3155131.05,0.480232350412,1218068736,-0.1327748494,125777.997334,64262.002666,0.2867221351,153495,-343896,259838,-501479,57604,-931333,372883,290585,576366,,,,,,,,,,,,,,,-0.0636715945423,-0.0453202801924,-0.0171364862658,-0.0354878006157,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-07-20T00:00:00.000+09:00",77000,82600,75700,78000,1072117,-0.047619047619,-0.124579124579,-0.317585301837,43.4435756575,84852.3298502,89791.2581644,-4938.92831421,-3152.65678564,-1786.27152857,93205,93840,12244.3491145,0.0991305742331,0.649605790934,-0.820617762013,,,,,"2026-07-21T06:52:05.000+09:00",-153,-73040,0,0.00384615384615,-0.0512820512821,-0.0282051282051,0,-0.0598290598291,0.0842490842491,-0.163135024945,-0.168797953964,-0.0633195937719,-0.0404186767389,-0.022900917033,0.156978834801,25.1496098621,"test",87000,-0.103448275862,0.836864975055,0.896551724138,2107892.2,2809586.9,0.381592397089,1216996619,-0.0261169711462,123478.253872,62931.746128,0.248870734803,431051,241111,585615,-421469,-716017,-1146966,-6730,473997,443633,,,,,,,,,,,,,,,-0.0446192417089,-0.0532935946656,-0.00299980591011,0.00567454704654,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-07-21T00:00:00.000+09:00",77500,80300,74500,78300,1381522,0.00384615384615,0.012936610608,-0.415671641791,43.6304156469,83844.279104,88940.053856,-5095.77475192,-3541.28037889,-1554.49437303,90420,94304,11784.0384634,0.0896287429437,0.540460197576,-0.967354150127,,,,,"2026-07-22T06:52:05.000+09:00",177,-184281,0,-0.0421455938697,-0.2030651341,-0.0600255427842,0,-0.00641025641026,0.074358974359,-0.13404114134,-0.169706481167,-0.065080137317,-0.0452270801902,-0.0198530571268,0.150498575523,25.4069992299,"test",87524.1666667,-0.105389939921,0.86595885866,0.894610060079,1995630.6,2326014.45,0.593943859635,1218378141,-0.239444062783,114854.205532,65985.7944676,0.25198702524,451354,467493,697584,-480061,-805302,-1124425,-220,334145,307572,,,,,,,,,,,,,,,0.0355540823201,0.00493570247052,-0.0317079284739,-0.00108954862437,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-07-22T00:00:00.000+09:00",83700,84800,75000,75000,1961420,-0.0421455938697,0.0176390773406,-0.323104693141,41.9872451121,82483.6207803,87907.457274,-5423.8364937,-3917.79160185,-1506.04489184,88630,94710,11642.3214303,0.0829207224455,0.528587495138,-0.279729570046,,,,,"2026-07-23T06:52:04.000+09:00",-807,-93169,0,0.0786666666667,-0.265333333333,0.02,0,0.0689655172414,0.125159642401,-0.153785399977,-0.208108964207,-0.0723178199159,-0.052237221358,-0.0200805985579,0.155230952404,25.7144226512,"test",87991.6666667,-0.147646557439,0.846214600023,0.852353442561,2007415.4,2184392.85,0.897924565172,1216416721,-0.190134640845,112054.354847,65205.645153,0.209063492058,361589,635902,386282,-355900,-599084,-812773,-50764,-60832,344685,,,,,,,,,,,,,,,0.00737260945917,-0.00298669923275,-0.0495182033289,-0.039158894637,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-07-23T00:00:00.000+09:00",77100,83800,77100,80900,1542265,0.0786666666667,-0.0920314253648,-0.283436669619,45.9095103279,82239.9868141,87388.3863648,-5148.39955071,-4163.91319163,-984.486359089,87030,95206,11439.298471,0.0851700885449,0.477976426822,-0.730004591831,,,,,"2026-07-24T06:52:04.000+09:00",1512,135592,0,-0.131025957973,-0.380716934487,-0.0914709517923,0,0.028,0.0893333333333,-0.0704354820177,-0.150263638846,-0.063639055015,-0.0514698787593,-0.0121691762557,0.141400475538,25.5497317761,"test",88578.3333333,-0.0866841025834,0.929564517982,0.913315897417,1494504,2081951.25,0.740778632545,1217958986,-0.248694752099,107829.144213,66230.8557868,0.352638167773,386548,680642,703933,-382460,-736983,-996009,-36497,5359,235069,,,,,,,,,,,,,,,0.0440134163026,0.0521775020304,0.0346532503641,0.0264891646363,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-07-24T00:00:00.000+09:00",79500,79500,70300,70300,1417989,-0.131025957973,-0.141636141636,-0.349676225717,40.59866388,80403.0657658,86122.5799675,-5719.51420165,-4475.03339363,-1244.48080802,85140,95508,11379.3485802,0.0888097219634,0.461223784924,-0.823391227502,,,,,"2026-07-27T06:52:05.000+09:00",-252,-332584,0,0.0526315789474,-0.0739687055477,0.0355618776671,0,-0.017305315204,0.113720642769,-0.174301151045,-0.263936005361,-0.0813586657418,-0.0636562360402,-0.0177024297015,0.161868400857,25.3252773064,"test",88850,-0.208778840743,0.825698848955,0.791221159257,1475062.6,1981769.35,0.715516666962,1216540997,-0.210714960346,104774.296524,65505.7034758,0.122089847179,385625,699623,598695,-360438,-664261,-808066,-45692,-84430,132883,,,,,,,,,,,,,,,-0.0572462022097,-0.053221642962,-0.0737797557631,-0.0778043150108,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-07-27T00:00:00.000+09:00",72300,75100,69800,74000,1361724,0.0526315789474,-0.0512820512821,-0.254032258065,43.0740989535,79417.9787249,85224.611081,-5806.63235606,-4741.35318612,-1065.27916995,83880,95810,10945.1093959,0.0887502433535,0.45518049053,-0.832637291482,,,,,"2026-07-28T06:52:05.000+09:00",1539,31540,0,-0.156756756757,-0.12027027027,0.0391891891892,0,0.0284495021337,0.0753911806543,-0.117787315212,-0.227638033608,-0.0784680048116,-0.0640723403529,-0.0143956644587,0.147906883729,25.3360824742,"test",89110,-0.169565705308,0.882212684788,0.830434294692,1532984,1887199.8,0.72155793997,1217902721,-0.0990072699245,102970.269773,64789.7302272,0.241229429506,166338,371189,226984,-195061,-372676,-415882,16685,-37417,100206,,,,,,,,,,,,,,,0.00973452385579,0.0222394482906,0.0428970550916,0.0303921306568,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-07-28T00:00:00.000+09:00",68500,69100,61600,62400,1547096,-0.156756756757,-0.2030651341,-0.356037151703,37.7610873292,76799.8281518,83533.899149,-6734.0709972,-5139.89674833,-1594.17424887,82155,95546,11049.0301534,0.0942917151693,0.493479706854,-0.517270665728,,,,,"2026-07-29T06:52:05.000+09:00",-23,256720,0,-0.116987179487,0.121794871795,0.219551282051,1,-0.0743243243243,0.101351351351,-0.240460105897,-0.34691143533,-0.107917804442,-0.0823701401976,-0.0255476642447,0.177067790919,25.2932107376,"test",89235,-0.300722810556,0.759539894103,0.699277189444,1566098.8,1875612.55,0.824848394195,1216355625,-0.0934410734243,102425.912658,61884.0873417,0.0127254422873,378662,607950,329949,-308479,-565401,-525613,-83112,-77533,98119,,,,,,,,,,,,,,,-0.108365466455,-0.0771513741077,-0.0483912903023,-0.0796053826491,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-07-29T00:00:00.000+09:00",63800,64700,50900,55100,2920015,-0.116987179487,-0.265333333333,-0.46968238691,34.8480094534,73461.3930516,81427.6843973,-7966.2913457,-5705.17566781,-2261.1156779,79715,95002,11245.5279995,0.0943189472689,0.525633667676,1.5328041583,,,,,"2026-07-30T06:52:04.000+09:00",1240,543607,0,-0.0907441016334,0.370235934664,0.410163339383,1,0.0224358974359,0.221153846154,-0.308787555667,-0.420012210269,-0.144578790303,-0.103542208127,-0.041036582176,0.204093067142,25.8040043064,"test",89260,-0.382702218239,0.691212444333,0.617297781761,1757817.8,1900538.65,1.53641442651,1213435610,-0.232741728246,100665.443909,58764.5560906,-0.0874577194276,155344,493378,449786,-146217,-454578,-636438,-28605,-62271,112272,,,,,,,,,,,,,,,-0.0598340543789,-0.0611603031806,-0.0571531251083,-0.0558268763066,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-07-30T00:00:00.000+09:00",52700,56200,49450,50100,2185974,-0.0907441016334,-0.380716934487,-0.515004840271,32.9717968603,69867.3325821,79107.1151827,-9239.78260056,-6412.09705436,-2827.6855462,77055,94152,10924.4188567,0.0951844128269,0.565554442891,0.434905340777,,,,,"2026-07-31T06:52:04.000+09:00",1614,214784,0,0.299401197605,0.483033932136,0.530938123752,1,-0.043557168784,0.122504537205,-0.34981506716,-0.467881723171,-0.184426798414,-0.127985969149,-0.0564408292656,0.218052272589,25.4193483409,"test",89221.6666667,-0.438477200979,0.65018493284,0.561522799021,1886559.6,1897375.85,1.15210383857,1211249636,-0.231462759474,98844.3987985,55265.6012015,-0.118534734466,122692,107333,256825,48746,58530,-266471,-181731,-182651,-59087,,,,,,,,,,,,,,,-0.0123039108355,-0.0270115289431,-0.0784401907979,-0.0637325726903,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-07-31T00:00:00.000+09:00",59900,65100,58000,65100,3489614,0.299401197605,-0.0739687055477,-0.274247491639,42.9034175177,69133.8968002,78069.5510951,-8935.65429482,-6916.80850245,-2018.84579237,75825,93536,11215.5317955,0.1164076318,0.568982360847,2.04161658226,,,,,"2026-08-03T06:52:04.000+09:00",176,44655,0,0,0.15821812596,0.201228878648,1,0.195608782435,0.141716566866,-0.141444114738,-0.304011289771,-0.137260434636,-0.106248978532,-0.031011456104,0.172281594401,26.1489815145,"test",89361.6666667,-0.271499710913,0.858555885262,0.728500289087,2300884.6,1963203.65,1.77750993892,1214739250,-0.0794814384132,97396.5437556,54253.4562444,0.251408612163,-835810,-613485,-400379,955285,750322,410690,-137176,-169017,-110236,,,,,,,,,,,,,,,0.179114910719,0.116287726046,0.120286286886,0.183113471559,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-08-03T00:00:00.000+09:00",63500,68300,62300,65100,1788072,0,-0.12027027027,-0.288524590164,42.9034175177,68513.2972925,77108.8436065,-8595.54631402,-7252.55606477,-1342.99024926,74505,92942,10842.9938101,0.116234568041,0.55808451218,-0.220154302364,,,,,"2026-08-04T06:52:04.000+09:00",1133,-280739,0,0.0752688172043,0.347158218126,0.188940092166,1,-0.0245775729647,0.0921658986175,-0.126233138716,-0.299563168428,-0.13203604169,-0.111406391164,-0.0206296505263,0.166559044703,25.4803283306,"test",89471.6666667,-0.272395357935,0.873766861284,0.727604642065,2386154.2,1952872.55,0.915611210778,1214739250,-0.130972679195,95295.04329,53714.95671,0.273809994794,-936090,-609050,-687405,1114640,855123,770956,-184353,-263309,-161041,,,,,,,,,,,,,,,-0.0512474508942,0.0244387017895,0.0512474508942,-0.0244387017895,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-08-04T00:00:00.000+09:00",66500,71000,64300,70000,1914005,0.0752688172043,0.121794871795,-0.216125419933,45.9381977945,68742.020786,76582.2625986,-7840.24181267,-7370.09321435,-470.148598326,73540,91986,10547.0656808,0.117663838762,0.536240018662,-0.0922301762097,,,,,"2026-08-05T06:52:03.000+09:00",3380,-133151,0,0.0785714285714,0.291428571429,0.0371428571429,1,0.0215053763441,0.10291858679,-0.0481370682622,-0.239014632661,-0.112003454467,-0.105287045919,-0.00671640854752,0.150672366869,25.6209589844,"test",89720,-0.219794917521,0.951862931738,0.780205082479,2459536,1981812.5,0.965785108329,1216653255,-0.0470843735217,93257.5454862,53822.4545138,0.410232234472,-857372,-1128701,-850620,797654,1164663,731148,21524,-78015,34885,,,,,,,,,,,,,,,0.0162206649674,0.0588187427951,0.0590481522369,0.0164500744092,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-08-05T00:00:00.000+09:00",76500,77000,71300,75500,1886220,0.0785714285714,0.370235934664,-0.0826245443499,49.2019379557,69781.7098958,76502.0949987,-6720.38510292,-7240.15159206,519.76648914,73200,91122,10293.7038465,0.117779468151,0.528206456206,-0.150413339422,,,,,"2026-08-06T06:52:03.000+09:00",75,-115543,0,-0.0158940397351,0.152317880795,-0.0887417218543,1,0.0928571428571,0.0814285714286,0.0314207650273,-0.171440486381,-0.0890117232175,-0.095896047577,0.00688432435946,0.136340448298,25.6819733196,"test",90066.6666667,-0.161732050333,1.03142076503,0.838267949667,2252777,1996084.65,0.94495992442,1218539475,0.0405982030872,92532.3562972,53867.6437028,0.559485764814,-75788,-844617,-639620,-63247,833292,500110,101434,-38978,69310,,,,,,,,,,,,,,,0.0376335715802,0.0241699969259,0.0409378569912,0.0544014316455,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-08-06T00:00:00.000+09:00",73800,78200,71200,74300,1377942,-0.0158940397351,0.483033932136,-0.0145888594164,48.5137717574,70476.8314503,76338.9768507,-5862.14540038,-6964.55035373,1102.40495335,73145,90230,10058.439286,0.116215906721,0.528081402827,-0.80556728021,,,,,"2026-08-07T06:52:03.000+09:00",5620,-167633,0,0.0148048452221,0.188425302826,-0.0336473755047,1,-0.0225165562914,0.0927152317881,0.0157905530111,-0.176548819683,-0.0788983230199,-0.0937355363893,0.0148372133694,0.135376033459,25.3519678704,"test",90370,-0.177824499281,1.01579055301,0.822175500719,2091170.6,1975416.6,0.697545014049,1217161533,0.0514855954941,92458.2571049,53831.7428951,0.529901740388,140645,-591097,-540618,-444600,361777,234657,254333,172755,198181,,,,,,,,,,,,,,,-0.0457514556868,0.00260133318326,0.0298574159517,-0.0184953729184,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-08-07T00:00:00.000+09:00",75400,80300,72900,75400,1294238,0.0148048452221,0.15821812596,-0.029601029601,49.2149734157,71234.2419964,76269.4230099,-5035.18101348,-6578.67648568,1543.4954722,73030,89636,9868.5507656,0.116098537945,0.526649623846,-0.877904876925,,,,,"2026-08-10T06:52:03.000+09:00",-3995,-275575,0,0.163129973475,0.0809018567639,-0.0212201591512,1,0.0148048452221,0.0995962314939,0.032452416815,-0.158820116917,-0.0667795890382,-0.0872503512689,0.0204707622307,0.130882636149,25.3039952169,"test",90706.6666667,-0.168749081288,1.03245241682,0.831250918712,1652095.4,1956184,0.661613631438,1218455771,0.0421600933246,92260.6110147,53799.3889853,0.561620506966,395047,102156,-155602,-564479,-355101,-211436,139833,198994,236132,,,,,,,,,,,,,,,-0.00597327353178,-0.00356755273367,0.0207781187538,0.0183723979557,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-08-10T00:00:00.000+09:00",76000,92800,74900,87700,4869712,0.163129973475,0.347158218126,-0.0157126823793,56.3703245249,73767.4355354,77116.1324166,-3348.69688114,-5932.68056477,2583.98368363,72960,89196,10442.2257109,0.117151287673,0.520970088233,2.84841240774,,,,,"2026-08-11T06:52:03.000+09:00",3151,30410,0,0.0307867730901,-0.135689851767,-0.167616875713,0,0.0079575596817,0.237400530504,0.202028508772,-0.0167720525584,-0.0381835448249,-0.0676474408754,0.0294638960505,0.119067567969,26.7802225341,"test",91186.6666667,-0.0382365842959,1.20202850877,0.961763415704,2268423.4,2073863.45,2.34813531238,1223325483,0.096511826755,91964.9888187,53955.0111813,0.887792914287,314082,405555,408805,-434538,-715886,-949456,102647,248022,421293,,,,,,,,,,,,,,,0.00653323256806,0.0696786469874,0.156596740907,0.0934513264874,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-08-11T00:00:00.000+09:00",86000,94800,85900,90400,3130213,0.0307867730901,0.291428571429,0.169469598965,57.7766670621,76326.2916069,78100.1226079,-1773.83100103,-5100.91065202,3327.07965099,73615,89048,10332.0667316,0.112849379665,0.554485921462,0.989662381221,,,,,"2026-08-12T06:52:03.000+09:00",-126,-147488,0,-0.037610619469,-0.185840707965,-0.170353982301,0,-0.0193842645382,0.101482326112,0.228010595667,0.0151828227473,-0.0196220243477,-0.0564260027879,0.0368039784401,0.114292773579,26.3686111577,"test",91433.3333333,-0.0113014947138,1.22801059567,0.988698505286,2511665,2133232.6,1.4673566305,1226455696,0.212730904262,94024.2405542,53205.7594458,0.911210793351,546733,813008,759750,-534947,-970824,-1176864,-39461,111770,290367,,,,,,,,,,,,,,,0.00728134534245,0.00394396526502,0.0235054277476,0.0268428078251,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-08-12T00:00:00.000+09:00",90500,91000,85200,87000,1988462,-0.037610619469,0.152317880795,0.180461329715,55.3568617382,77968.4005905,78759.3727851,-790.97219467,-4238.92296055,3447.95076588,74280,88818,10008.3476793,0.112626058092,0.57154828145,-0.148093869766,,,,,"2026-08-13T06:52:02.000+09:00",-354,-199048,0,0.0149425287356,-0.120689655172,-0.0942528735632,0,0.00110619469027,0.0641592920354,0.171243941842,-0.020468823887,-0.00909163442149,-0.0487232524201,0.0396316179986,0.115038479072,25.8765354312,"test",91511.6666667,-0.0493015462509,1.17124394184,0.950698453749,2532113.4,2137530.9,0.930261171897,1224467234,0.210292258231,95507.303173,53052.696827,0.799614131299,270764,448708,733371,-404495,-696349,-916719,139278,236838,74757,,,,,,,,,,,,,,,0.0367991326178,0.00124731884734,-0.0744097520868,-0.0388579383164,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-08-13T00:00:00.000+09:00",89400,92200,87450,88300,2278033,0.0149425287356,0.188425302826,-0.00897867564534,56.1137050524,79557.8774227,79466.0859122,91.7915105403,-3372.78006633,3464.57157687,74240,88564,9664.89427364,0.103423748009,0.568916533942,0.257406102688,,,,,"2026-08-14T06:51:58.000+09:00",-870,46909,0,-0.0770101925255,-0.167610419026,-0.148357870895,0,0.0275862068966,0.0545977011494,0.189385775862,-0.00298089517185,0.00103954145572,-0.0381968297433,0.039236371199,0.109455201287,26.0273182959,"test",91440,-0.0343394575678,1.18938577586,0.965660542432,2712131.6,2046091.45,1.11335834965,1226745267,0.17500036472,95358.1817399,53121.8182601,0.832888507476,178660,443570,640448,-512079,-783365,-1100041,326911,320600,316063,,,,,,,,,,,,,,,0.0356130985676,0.00286409519042,-0.0206705698319,0.0120784335452,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-08-14T00:00:00.000+09:00",89000,91000,79200,81500,4217565,-0.0770101925255,0.0809018567639,-0.004884004884,51.2220228788,79856.6655115,79616.746215,239.919296553,-2650.24019376,2890.15949031,74220,88048,9817.40182553,0.103270087861,0.568306786969,2.02090676652,,,,,"2026-08-18T06:51:58.000+09:00",-870,-427926,0,-0.0699386503067,-0.106748466258,-0.142331288344,0,0.0079275198188,0.133635334088,0.0980867690649,-0.0743685262584,0.00294379504973,-0.032518284586,0.0354620796357,0.120458918105,26.5631268045,"test",91200,-0.106359649123,1.09808676906,0.893640350877,3296797,2181209.9,1.93358970175,1222527702,0.102213134096,95309.8648644,53130.1351356,0.67259475219,109587,527548,715842,-452471,-858816,-1127856,335876,307813,253360,,,,,,,,,,,,,,,0.0241584890817,0.00380788743513,-0.101168681607,-0.0808180799606,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-08-18T00:00:00.000+09:00",82500,85700,75600,75800,2979374,-0.0699386503067,-0.135689851767,-0.0282051282051,47.4852345269,79232.5631251,79334.0242731,-101.461147984,-2140.4843846,2039.02323662,74110,87694,9837.58740942,0.103949024633,0.567608335712,0.711170543903,,,,,"2026-08-19T06:52:03.000+09:00",-315,215195,0,-0.0290237467018,0.0145118733509,-0.0686015831135,1,0.0122699386503,0.123926380368,0.0228039400891,-0.135630715898,-0.00133853757235,-0.0282385802718,0.0269000426994,0.129783475058,26.1430773409,"test",90883.3333333,-0.165963689712,1.02280394009,0.834036310288,2918729.4,2276572.75,1.30871020924,1219548328,0.0560427730675,95142.7268798,53077.2731202,0.540175484845,314255,448881,616575,-421623,-683434,-916873,73127,207318,154614,,,,,,,,,,,,,,,-0.0154931111474,-0.0352165616145,-0.0544455391593,-0.0347220886922,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-08-19T00:00:00.000+09:00",71700,77000,71100,73600,1435574,-0.0290237467018,-0.185840707965,-0.0600255427842,46.0877100808,78366.014952,78909.2817344,-543.266782331,-1821.04086415,1277.77408182,73875,87256,9556.33116589,0.104193230984,0.567040516636,-0.855809999011,,,,,"2026-08-20T06:52:03.000+09:00",5417,108393,0,0.039402173913,0.0339673913043,-0.0326086956522,1,-0.0540897097625,0.0778364116095,-0.00372250423012,-0.156504996791,-0.00738134215124,-0.0247424030455,0.0173610608942,0.129841456058,25.3834756319,"test",90146.6666667,-0.183552728886,0.99627749577,0.816447271114,2579801.6,2279275.35,0.629837900015,1218112754,-0.00582174066859,94820.0590832,52929.9409168,0.493435205914,1037781,934618,1226875,-557117,-805535,-1177097,-477701,-117640,-161418,,,,,,,,,,,,,,,-0.0580305480631,-0.0116758571086,0.0290068013612,-0.0173478895932,,,0,1,1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-08-20T00:00:00.000+09:00",74700,77300,73700,76500,1172468,0.039402173913,-0.120689655172,0.02,48.2497957342,78078.9357286,78730.8164207,-651.880692064,-1587.20882973,935.328137667,73950,86778,9138.02179689,0.103979198396,0.567176779569,-1.05346860334,,,,,"2026-08-21T06:52:03.000+09:00",1033,44876,0,-0.0392156862745,0.0156862745098,-0.0483660130719,1,0.0149456521739,0.0489130434783,0.0344827586207,-0.118440157644,-0.00852131623613,-0.0207478278396,0.0122265116035,0.119451265319,25.2196675066,"test",89443.3333333,-0.144709872172,1.03448275862,0.855290127828,2416602.8,2239827.75,0.523463467224,1219285222,0.0640339642189,94921.3614246,52978.6385754,0.560797197387,828260,1085044,1182513,-138089,-592410,-910045,-656198,-487663,-352074,,,,,,,,,,,,,,,0.0589398825869,0.0199281954249,-0.0195377086739,0.0194739784882,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-08-21T00:00:00.000+09:00",74300,75900,72600,73500,928177,-0.0392156862745,-0.167610419026,-0.0914709517923,46.1862879331,77374.4840781,78343.3485377,-968.864459608,-1463.53995571,494.675496098,73580,86378,8763.87738283,0.103037250187,0.563401130474,-1.22844931311,,,,,"2026-08-24T06:52:03.000+09:00",-631,35170,0,-0.00952380952381,0.043537414966,-0.00136054421769,1,-0.0287581699346,0.043137254902,-0.00108725197064,-0.149088888374,-0.0131818293824,-0.0199121082409,0.00673027885847,0.119236426977,24.9460184116,"test",88686.6666667,-0.171239570022,0.998912748029,0.828760429978,2146631.6,2209123.35,0.420156257911,1218357045,0.00900943353842,94307.5275901,52852.4724099,0.498070199167,706414,976635,936441,-67675,-239030,-602088,-599296,-718889,-408185,,,,,,,,,,,,,,,0.00880982053475,-0.0463199705074,-0.0480255068093,0.00710428423293,,,0,1,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-08-24T00:00:00.000+09:00",73900,76900,72500,72800,880880,-0.00952380952381,-0.106748466258,0.0355618776671,45.6952185438,76670.7172968,77932.7301275,-1262.01283065,-1423.2345307,161.221700043,73705,85894,8452.17185549,0.0986054668103,0.561074272469,-1.21699965987,,,,,"2026-08-25T06:52:03.000+09:00",1008,-11290,0,0.0563186813187,0.0741758241758,0.0425824175824,1,0.00544217687075,0.0598639455782,-0.0122786785157,-0.152443709689,-0.0173353410804,-0.0195499248722,0.0022145837918,0.116101261751,24.884147921,"test",88148.3333333,-0.174119382102,0.987721321484,0.825880617898,1479294.6,2182267.9,0.403653465278,1217476165,0.0214265168818,94381.9896262,53028.0103738,0.47811576984,-113342,711689,727908,344977,-8087,-471682,-217695,-671211,-333421,,,,,,,,,,,,,,,-0.0312442589633,0.0142030575854,0.0217204494394,-0.0237268671092,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-08-25T00:00:00.000+09:00",71800,76900,70100,76900,1037392,0.0563186813187,0.0145118733509,0.0391891891892,49.1083044921,76705.9915589,77856.2315995,-1150.24004066,-1368.63563269,218.395592024,73850,85382,8334.15958009,0.0986953009923,0.561241733067,-1.04117908235,,,,,"2026-08-26T06:52:02.000+09:00",-554,131088,0,-0.0104031209363,0.00650195058518,-0.00780234070221,1,-0.0137362637363,0.0934065934066,0.0412999322952,-0.0993417816402,-0.014957607811,-0.0177976025057,0.00283999469473,0.108376587517,25.1024815848,"test",87601.6666667,-0.122162820342,1.0412999323,0.877837179658,1090898.2,2166051.3,0.478932331843,1218513557,0.014100220064,94573.8509935,53126.1490065,0.573586709366,-116648,654141,899527,170799,12,-544185,-57058,-617848,-425817,,,,,,,,,,,,,,,0.0068359375,0.0169918729175,0.0494827438187,0.0393268084012,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-08-26T00:00:00.000+09:00",76500,77600,74500,76100,749427,-0.0104031209363,0.0339673913043,0.219551282051,48.4681912944,76612.7620883,77726.1403699,-1113.37828166,-1317.58416248,204.20588082,74535,84808,7960.29103866,0.0914817941366,0.538263588474,-1.22908822043,,,,,"2026-08-27T06:52:03.000+09:00",-1575,4635,0,0.0210249671485,-0.0459921156373,0.0249671484888,0,-0.00520156046814,0.0403120936281,0.0209968471188,-0.102678992548,-0.0146304636224,-0.0173138523323,0.00268338870986,0.104603035988,24.7668677374,"test",87240,-0.127693718478,1.02099684712,0.872306281522,953668.8,2126167.85,0.352477815898,1217764130,0.0331230904465,94594.7382834,54475.2617166,0.539008485003,-46589,-107735,511190,72048,390135,-221561,-28349,-269537,-353422,,,,,,,,,,,,,,,0.00970970258382,-0.000338511757239,-0.0201128235201,-0.010064609179,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-08-27T00:00:00.000+09:00",78800,78800,75100,77700,966015,0.0210249671485,0.0156862745098,0.410163339383,49.8754281367,76780.0294593,77724.2040462,-944.17458693,-1242.90224737,298.727660444,75665,84338,7655.9845359,0.0864202291928,0.475594212682,-0.938740578676,,,,,"2026-08-28T06:52:02.000+09:00",-353,47256,0,-0.01287001287,-0.114543114543,-0.046332046332,0,0.0354796320631,0.0486202365309,0.0268948655257,-0.0787071071166,-0.0121515390853,-0.0159961679199,0.00384462883454,0.0985326195096,25.0415451774,"test",86893.3333333,-0.105800214823,1.02689486553,0.894199785177,912378.2,2028467.85,0.476228893645,1218730145,0.130505765719,93657.9180513,57672.0819487,0.556550026911,-136149,-252720,436415,189188,319190,-136277,-51658,-66671,-356474,,,,,,,,,,,,,,,0.0152991755542,0.0130371158707,0.00572579159427,0.0079878512778,,,0,0,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-08-28T00:00:00.000+09:00",76600,80100,76300,76700,957611,-0.01287001287,0.043537414966,0.530938123752,48.9752404088,76767.7172348,77648.3370798,-880.61984505,-1170.44576691,289.825921858,76995,83642,7380.55706905,0.0829972352895,0.354423251157,-0.874222865758,,,,,"2026-08-31T06:52:02.000+09:00",-194,-48467,0,0.019556714472,-0.0638852672751,0.013037809648,0,-0.014157014157,0.048906048906,-0.00383141762452,-0.0829965806652,-0.011481353912,-0.0152600491122,0.00377869520024,0.0962262981623,25.0198539076,"test",86488.3333333,-0.113175187405,0.996168582375,0.886824812595,918265,1967049.7,0.486826031899,1217772534,0.165804097375,90639.4091114,63350.5908886,0.48918971142,-120791,-173064,656044,157374,225061,-435557,-38834,-57386,-282920,,,,,,,,,,,,,,,-0.0178650737735,0.000907300185041,0.00499506090353,-0.0137773130551,,,0,1,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-08-31T00:00:00.000+09:00",73700,78200,72300,78200,1558081,0.019556714472,0.0741758241758,0.201228878648,50.4207544269,76988.0684294,77689.2009999,-701.132570415,-1076.58312761,375.450557195,77650,82852,7274.80299269,0.054022879788,0.322159370069,-0.283246097755,,,,,"2026-09-01T06:52:02.000+09:00",-3100,27579,0,-0.0102301790281,-0.0562659846547,0.00383631713555,0,-0.0391134289439,0.0769230769231,0.00708306503542,-0.0561483126539,-0.00896588964725,-0.0137670476676,0.0048011580204,0.093028171262,25.5259904203,"test",86003.3333333,-0.0907329173288,1.00708306504,0.909267082671,1053705.2,1870473.05,0.832987676567,1219330615,0.122732722613,90157.8375429,65142.1624571,0.521986214568,-171833,-166226,1175167,222547,267705,-954299,-51933,-103775,-268179,,,,,,,,,,,,,,,0.00458691271609,-0.00491406352501,0.0149698017559,0.024470777997,,,0,0,1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-09-01T00:00:00.000+09:00",78100,82600,77100,77400,1918078,-0.0102301790281,0.00650195058518,0.188940092166,49.6134740605,77051.4425172,77667.7787036,-616.336186351,-984.533739358,368.197553007,78265,82114,7148.03135035,0.0541692065033,0.283922188542,0.0372737290048,,,,,"2026-09-02T06:52:02.000+09:00",-1688,-131824,0,-0.062015503876,-0.0568475452196,0.15503875969,0,-0.00127877237852,0.0703324808184,-0.0110521944675,-0.0574079937648,-0.00796299982366,-0.0127200741519,0.00475707432826,0.0923518262319,25.7235762605,"test",85735,-0.097218172275,0.988947805532,0.902781827725,1229842.4,1876973.35,1.02189943187,1217412537,0.0712127052843,89375.5850431,67154.4149569,0.461073156965,-1588,-137660,1370917,51284,199675,-1199633,-52442,-62055,-224563,,,,,,,,,,,,,,,0.00231377620593,-0.0156300566949,-0.0125439552341,0.00539987766678,,,0,1,-1
"080220","제주반도체","KOSDAQ","KRW","1d","2026-09-02T00:00:00.000+09:00",74100,76300,72200,72600,980377,-0.062015503876,-0.0459921156373,0.0371428571429,44.9619417391,76366.6052069,77292.3876885,-925.782481613,-972.783487809,47.001006196,78395,80886,7008.8862539,0.0541749816996,0.274929369804,-0.758953697269,,,,,"2026-09-03T06:52:02.000+09:00",-1235,-169133,0,-0.0523415977961,0.0330578512397,0.278236914601,1,-0.0426356589147,0.0529715762274,-0.0739205306461,-0.102440471775,-0.0127518248156,-0.0133992215952,0.00064739677956,0.0965411329738,24.9884126714,"test",85353.3333333,-0.149418105132,0.926079469354,0.850581894868,1276032.4,1830291.95,0.535639683057,1216432160,-0.0060398834186,89171.5439729,67618.4560271,0.23112901434,-135588,-262063,1377828,201613,354626,-1031598,-60275,-89312,-364719,,,,,,,,,,,,,,,-0.0399485063928,-0.0210289193303,-0.0220669974832,-0.0409865845457,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2025-04-25T00:00:00.000+09:00",7090,7305,7055,7170,69391,0.0112834978843,0.0272206303725,0.151807228916,64.1567547286,6935.3797935,6781.0735562,154.306237302,69.6829020998,84.6233352023,6669.25,6736.1,304.036091691,0.0224746516239,0.220254950517,-0.369782852211,,,,,"2025-04-28T06:50:16.000+09:00",0,21107,0,-0.00139470013947,0.00278940027894,-0.00278940027894,1,0,0.0352609308886,0.0750834051805,0.0644141268687,0.0215210930686,0.00971867532773,0.0118024177409,0.0424039179486,20.0251733907,"test",6799.75,0.0544505312695,1.07508340518,1.05445053127,87410.4,221911.5,0.3126967282,243919339,0.876189381803,7403.71766437,5934.78233563,0.840893155883,19886,-149598,-120714,-18588,151874,109818,1035,1131,5900,,,,,,,,,,,,,,,0.0095031181487,0.00497190392243,0.00178037973565,0.00631159396191,,,0,0,0
"084680","이월드","KOSPI","KRW","1d","2025-04-28T00:00:00.000+09:00",7170,7250,7115,7160,36992,-0.00139470013947,0,0.127559055118,63.6964015372,6969.93674834,6809.14218166,160.794566682,87.9052350162,72.8893316654,6709.75,6737.8,291.962085142,0.0223532402965,0.223190282917,-0.364661720253,,,,,"2025-04-29T06:50:16.000+09:00",0,-9157,0,0.00837988826816,-0.00349162011173,0.00837988826816,0,0,0.0188284518828,0.0671038414248,0.0626614028318,0.0224573417153,0.0122772674604,0.0101800742549,0.0407768275338,19.3947222158,"test",6799,0.0530960435358,1.06710384142,1.05309604354,58000,167248.8,0.221179464367,243882347,0.813605837531,7458.5255004,5960.9744996,0.80065754005,-46909,-10427,-113306,47278,10920,104516,255,-242,5002,,,,,,,,,,,,,,,0.00100538035581,-0.0140881744302,-0.00240008049528,0.0126934742908,,,0,0,0
"084680","이월드","KOSPI","KRW","1d","2025-04-29T00:00:00.000+09:00",7170,7220,7105,7220,38274,0.00837988826816,0.0140449438202,0.106513409962,65.305013971,7008.40801783,6839.57609413,168.831923698,104.090572752,64.7413509451,6744.5,6738.5,279.321936203,0.0218245755208,0.229903728341,-0.345700246647,,,,,"2025-04-30T06:50:16.000+09:00",0,58044,0,-0.0200831024931,0,-0.00277008310249,0,0.00139664804469,0.016061452514,0.0705018904292,0.0714550716035,0.0233839229498,0.0144169768355,0.00896694611428,0.0386872487816,19.437136329,"test",6801.5,0.0615305447328,1.07050189043,1.06153054473,57499.2,162129.9,0.23606996612,243920621,0.807720846062,7519.7928479,5969.2071521,0.806658317106,-93711,20288,-172595,95255,-17613,162574,-1117,83,4576,,,,,,,,,,,,,,,0.00649702219816,0.00979969697391,0.00188286607,-0.00141980870575,,,0,0,0
"084680","이월드","KOSPI","KRW","1d","2025-04-30T00:00:00.000+09:00",7220,7220,7075,7075,39064,-0.0200831024931,-0.0200831024931,0.12480127186,58.5527351348,7018.65293816,6857.01490197,161.638036189,115.60006544,46.0379707495,6783.75,6737.6,269.727512189,0.0205554067376,0.223647210962,-0.341666515033,,,,,"2025-05-02T06:50:16.000+09:00",0,-42363,0,0.00565371024735,0.0197879858657,0.0134275618375,1,0,0.0200831024931,0.0429334807444,0.0500771788174,0.0228463655391,0.0163392318643,0.00650713367485,0.0381240299913,19.4372793319,"test",6801.08333333,0.0402754463137,1.04293348074,1.04027544631,46141.4,161540.4,0.241821860042,243881557,0.81431765676,7542.33338368,6025.16661632,0.691969667584,11504,-56836,-236171,-8008,59462,219267,-1132,-61,13210,,,,,,,,,,,,,,,-0.00343413554116,-0.0126916829557,-0.0166489669519,-0.00739141953737,,,0,0,0
"084680","이월드","KOSPI","KRW","1d","2025-05-02T00:00:00.000+09:00",7075,7370,7075,7115,78572,0.00565371024735,0.00352609308886,0.124012638231,59.787934046,7033.47556306,6876.12490924,157.350653826,123.950183117,33.400470709,6823,6736.6,271.532689889,0.0205555527095,0.217398872815,-0.230231247495,,,,,"2025-05-07T06:50:16.000+09:00",0,47628,0,0.0105411103303,0.00702740688686,0.0182712579058,1,0,0.0416961130742,0.0427964238605,0.056170768637,0.022115341367,0.0174209674093,0.0046943739577,0.0381634138987,20.1417311932,"test",6797.83333333,0.0466570230711,1.04279642386,1.04665702307,52458.6,161123.5,0.487650777199,243960129,0.813837211828,7564.65625461,6081.34374539,0.696856696202,-67008,-139690,-191067,52898,126986,156444,16045,15064,29227,,,,,,,,,,,,,,,0.00124383460911,0.00644135854107,0.00440987563824,-0.000787648293724,,,0,0,0
"084680","이월드","KOSPI","KRW","1d","2025-05-07T00:00:00.000+09:00",7150,7245,7115,7190,49063,0.0105411103303,0.00278940027894,0.116459627329,62.0704046288,7057.55624567,6899.37491596,158.181329709,130.796412435,27.3849172733,6860.5,6736.4,261.42321204,0.0204211426924,0.214627560111,-0.311451591288,,,,,"2025-05-08T06:50:16.000+09:00",0,38683,0,-0.0076495132128,-0.00139082058414,0.0152990264256,0,0.0049191848208,0.0182712579058,0.0480285693463,0.0673356689033,0.0220001849386,0.0181914342747,0.00380875066388,0.0363592784479,19.6813069191,"test",6798.08333333,0.0576510536058,1.04802856935,1.05765105361,48393,160770.05,0.305174999946,244009192,0.81342793636,7596.72618807,6124.27381193,0.723776337584,-4436,-4034,-186641,-10738,-9763,149003,16065,15113,29160,,,,,,,,,,,,,,,0.00547310521566,0.0013160446624,0.00506800511463,0.00922506566789,,,0,0,0
"084680","이월드","KOSPI","KRW","1d","2025-05-08T00:00:00.000+09:00",7195,7295,7110,7135,32862,-0.0076495132128,-0.00349162011173,0.165849673203,59.4073792452,7069.47066941,6916.82862589,152.642043523,135.165538653,17.4765048702,6911.25,6735.8,255.96441118,0.0163701169458,0.191327800205,-0.351157330024,,,,,"2025-05-09T06:50:16.000+09:00",0,-29171,0,0.0119131044149,0.00700770847933,0.0497547302032,1,0.000695410292072,0.0257301808067,0.0323747513113,0.0592654176193,0.021393418854,0.0189440138266,0.00244940502736,0.0358744794927,19.2728397882,"test",6798.33333333,0.0495219416524,1.03237475131,1.04952194165,47567,158999.5,0.20667989522,243976330,0.833621489376,7572.40712958,6250.09287042,0.669210910681,-61279,-71206,-166431,46520,58704,131773,15707,15391,28138,,,,,,,,,,,,,,,0.00220685367938,0.00938005838325,-0.00985636689218,-0.017029571596,,,0,0,0
"084680","이월드","KOSPI","KRW","1d","2025-05-09T00:00:00.000+09:00",7135,7270,7105,7220,39079,0.0119131044149,0,0.163577759871,62.1127380339,7092.62902796,6939.28576471,153.343263252,138.801083573,14.5421796794,6962,6736,249.466953239,0.0163392122757,0.169012220392,-0.33330571307,,,,,"2025-05-12T06:50:16.000+09:00",0,33827,0,-0.000692520775623,0.0200831024931,0.0332409972299,1,0,0.0231254379818,0.0370583165757,0.0718527315914,0.0212386791208,0.0192245268106,0.00201415231016,0.0345522095899,19.4579507527,"test",6800.5,0.0616866406882,1.03705831658,1.06168664069,47728,158823.4,0.246053163451,244015409,0.83343701243,7550.33153919,6373.66846081,0.719264124746,-42345,-88324,-127420,42055,73786,92389,1612,17793,29922,,,,,,,,,,,,,,,-0.000856761827965,-0.0096903740457,0.0127698662428,0.0216034784606,,,0,0,0
"084680","이월드","KOSPI","KRW","1d","2025-05-12T00:00:00.000+09:00",7220,7250,7050,7215,45256,-0.000692520775623,0.0197879858657,0.173170731707,61.8516033834,7111.45533135,6959.7090414,151.746289954,141.390124849,10.3561651053,7015.25,6738.5,245.933599436,0.0160180461446,0.132414891927,-0.312688107393,,,,,"2025-05-13T06:50:16.000+09:00",0,29719,0,-0.00693000693001,-0.00970200970201,0.039501039501,0,0,0.0277008310249,0.0284736823349,0.0707130667062,0.0210320568197,0.0195966909008,0.00143536591895,0.0340864309683,19.6040080113,"test",6802.41666667,0.0606524641978,1.02847368233,1.0606524642,48966.4,157693.25,0.286987553367,243970153,0.846576819236,7479.7117853,6550.7882147,0.715033837362,-55188,-70726,-149451,55138,53383,114428,2414,18659,30214,,,,,,,,,,,,,,,0.0116635044058,0.0039860488291,-0.0123560251814,-0.00467856960472,,,0,0,0
"084680","이월드","KOSPI","KRW","1d","2025-05-13T00:00:00.000+09:00",7215,7360,7135,7165,51818,-0.00693000693001,0.00702740688686,0.10741885626,59.1725061503,7119.69297268,6974.91577907,144.77719361,142.067538601,2.70965500908,7050,6739.6,244.438342333,0.0127646672424,0.112019025883,-0.295284867439,,,,,"2025-05-14T06:50:16.000+09:00",0,-22960,0,0.00209351011863,0.0118632240056,0.0509420795534,1,0,0.031185031185,0.0163120567376,0.0631194729658,0.0202061679847,0.0198279886394,0.0003781793453,0.0341156095371,19.7324562012,"test",6805.16666667,0.0528764909015,1.01631205674,1.0528764909,43615.6,157972.4,0.328019324895,243918335,0.814045997908,7444.86706624,6655.13293376,0.645618626916,-42216,-46414,-140975,40174,45980,110080,2531,1877,26017,,,,,,,,,,,,,,,0.000418052183651,0.00893300248139,-0.00734805911366,-0.0158630094114,,,0,0,0
"084680","이월드","KOSPI","KRW","1d","2025-05-14T00:00:00.000+09:00",7220,7240,7125,7180,27652,0.00209351011863,-0.00139082058414,0.0920152091255,59.7359631347,7128.97097689,6990.10720285,138.863774041,141.426785689,-2.56301164862,7080.25,6740.9,235.192746452,0.0125232600969,0.0939056073239,-0.3601972597,,,,,"2025-05-15T06:50:16.000+09:00",0,9732,0,0.000696378830084,0.0041782729805,0.0480501392758,1,0.00767620376832,0.0160502442428,0.0140884855761,0.065139669777,0.0193403585015,0.0196973239122,-0.000356965410671,0.0327566499237,19.1065080041,"test",6808,0.0546415981199,1.01408848558,1.05464159812,39333.4,157233.05,0.175866333446,243945987,0.813171594649,7412.68758813,6747.81241187,0.650028161018,-33370,-117258,-186168,33356,117880,157380,134,1862,23565,,,,,,,,,,,,,,,0.0123254690579,0.00979668798164,-0.0102319589393,-0.007703177863,,,0,1,0
"084680","이월드","KOSPI","KRW","1d","2025-05-15T00:00:00.000+09:00",7180,7230,7105,7185,38304,0.000696378830084,0.00700770847933,0.0878122634368,59.9344549158,7137.5908266,7004.54370634,133.047120258,139.750852603,-6.70373234538,7109.25,6744.6,227.321835992,0.0125504418043,0.0712658606445,-0.289957658646,,,,,"2025-05-16T06:50:16.000+09:00",0,7922,0,0.0250521920668,-0.00417536534447,0.0438413361169,0,0,0.0174094707521,0.0106551323979,0.0652966817899,0.0185173445035,0.0194503622273,-0.000933017723783,0.0316383905347,19.4330604105,"test",6809.83333333,0.0550919014171,1.0106551324,1.05509190142,40421.8,142133,0.269494065418,243984291,0.793323155073,7362.57340989,6855.92659011,0.64951243557,-30601,-40048,-84472,41615,48478,68659,-1696,1256,19928,,,,,,,,,,,,,,,-0.00727494442488,-0.00787497462959,0.00797132325496,0.00857135345968,,,0,0,0
"084680","이월드","KOSPI","KRW","1d","2025-05-16T00:00:00.000+09:00",7150,7380,7150,7365,122706,0.0250521920668,0.0200831024931,0.0992537313433,66.3632107578,7172.57685327,7031.24417254,141.332680738,140.06721823,1.265462508,7142.5,6754.9,227.513133421,0.0131788819825,0.0555353257804,-0.065422904743,,,,,"2025-05-19T06:50:16.000+09:00",0,14401,0,-0.0298710115411,-0.0291921249151,0.0115410726409,0,-0.00487125956855,0.0320111343076,0.0311515575779,0.0903196198315,0.0191897733521,0.0190179522376,0.00017182111446,0.0308911247007,20.6220408593,"test",6812.83333333,0.0810480221151,1.03115155758,1.08104802212,57147.2,146088.75,0.839941473933,244106997,0.798919492432,7340.83053219,6944.16946781,1.06093229202,-7513,-11582,-36116,17200,21125,22301,-489,-224,17914,,,,,,,,,,,,,,,0.00210196234016,-0.0111288408821,0.0229502297266,0.0361810329489,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2025-05-19T00:00:00.000+09:00",7365,7500,7125,7145,151183,-0.0298710115411,-0.00970200970201,0.0332610267534,54.7913601776,7168.33426046,7039.67053013,128.663730337,137.786520651,-9.12279031462,7154,6757.2,238.047909605,0.0136796756404,0.0471593690444,1.9426428976,,,,,"2025-05-20T06:50:16.000+09:00",0,-135616,0,0.0146955913226,0,0.0461861441568,0,0,0.050916496945,-0.00125803746156,0.0573906351743,0.0180075199911,0.0192843275929,-0.00127680760177,0.033316712331,20.8004143938,"test",6813.25,0.0486918871317,0.998741962538,1.04869188713,78332.6,68887.65,2.19463140345,243955814,0.354109190835,7322.68906307,6985.31093693,0.473323700315,13871,-48199,-201525,-4779,57963,189044,122,-430,18392,,,,,,,,,,,,,,,-0.00892697392715,-0.0156122857103,-0.0209440376139,-0.0142587258307,,,0,1,0
"084680","이월드","KOSPI","KRW","1d","2025-05-20T00:00:00.000+09:00",7155,7300,7130,7250,48236,0.0146955913226,0.0118632240056,0.0401721664275,58.5098903657,7180.89822039,7055.25049086,125.647729534,135.358762428,-9.71103289374,7168,6763.4,233.187344633,0.0139099874642,0.0420790011641,-0.421756937013,,,,,"2025-05-21T06:50:16.000+09:00",0,28914,0,-0.00551724137931,-0.0179310344828,0.048275862069,0,0.00139958012596,0.0237928621414,0.0114397321429,0.0719460626312,0.017330721315,0.018670174128,-0.00133945281293,0.0321637716735,19.6726176599,"test",6814.66666667,0.0638818235179,1.01143973214,1.06388182352,77616.2,65683.2,0.734373477541,244004050,0.322598472669,7318.81114017,7017.18885983,0.771863205551,-37136,-34968,-193955,30293,38597,174534,-141,-1416,16846,,,,,,,,,,,,,,,-0.000622258413932,0.00252189141856,0.0153178497365,0.012173699904,,,0,0,0
"084680","이월드","KOSPI","KRW","1d","2025-05-21T00:00:00.000+09:00",7300,7300,7210,7210,24784,-0.00551724137931,0.0041782729805,0.0329512893983,56.5999436758,7185.37541725,7066.71341746,118.661999794,132.019409901,-13.3574101072,7179.5,6770.3,222.959677159,0.0140079903996,0.0346806824482,-0.906630397317,,,,,"2025-05-22T06:50:16.000+09:00",0,8789,0,-0.00762829403606,-0.00832177531207,0.0686546463245,0,0.00689655172414,0.0124137931034,0.00424820669963,0.0649454233934,0.0164579750061,0.0183105977671,-0.00185262276106,0.0309236722829,19.0011777985,"test",6814.83333333,0.0579862554721,1.0042482067,1.05798625547,77042.6,63044.85,0.393116963558,243979266,0.254938349445,7303.99497982,7055.00502018,0.62249489917,108067,129855,-141035,-114837,-127068,132923,-1989,-2347,15759,,,,,,,,,,,,,,,0.00913982627412,0.011278037873,-0.0146570676534,-0.0167952792523,,,0,0,0
"084680","이월드","KOSPI","KRW","1d","2025-05-22T00:00:00.000+09:00",7210,7295,7105,7155,25292,-0.00762829403606,-0.00417536534447,-0.000698324022346,53.9902204917,7180.70227614,7073.25316432,107.449111823,127.105350285,-19.6562384624,7179.25,6777.2,220.605414505,0.0129938566057,0.0347308049985,-0.916999041457,,,,,"2025-05-23T06:50:16.000+09:00",0,-38980,0,-0.000698812019567,0.00908455625437,0.0810621942697,1,0,0.0263522884882,-0.00337779015914,0.0557457357021,0.0150173461667,0.0177645493061,-0.0027472031394,0.0308323430475,19.0138101167,"test",6814.66666667,0.0499413030718,0.996622209841,1.04994130307,74440.2,55107.25,0.458959574285,243953974,0.101724364761,7303.92056589,7054.57943411,0.402743683618,87167,69569,-52112,-92775,-76427,41675,-2534,-1268,15137,,,,,,,,,,,,,,,-0.0121535051303,-0.00822254774605,0.00452521109423,0.000594253709994,,,0,1,0
"084680","이월드","KOSPI","KRW","1d","2025-05-23T00:00:00.000+09:00",7155,7205,7085,7150,25568,-0.000698812019567,-0.0291921249151,0.00421348314607,53.747598865,7175.97884904,7078.93811511,97.0407339334,121.092427015,-24.0516930816,7180.75,6786.7,213.419313469,0.0129313639348,0.0341150195878,-0.871707275687,,,,,"2025-05-26T06:50:16.000+09:00",0,-1347,0,-0.000699300699301,0.00699300699301,0.165734265734,1,0,0.0167714884696,-0.00428228249138,0.0535311712614,0.0135721306201,0.0169360037783,-0.00336387315827,0.0298488550306,19.0239644897,"test",6813.66666667,0.0493615772222,0.995717717509,1.04936157722,55012.6,54346.75,0.470460515118,243928406,0.117141319398,7303.23571345,7058.26428655,0.374475156599,97383,69928,-9690,-97374,-75977,1321,-1151,-2078,15574,,,,,,,,,,,,,,,-0.000609175415531,-0.00235484275503,-8.96366040359e-05,0.00165603073546,,,0,0,0
"084680","이월드","KOSPI","KRW","1d","2025-05-26T00:00:00.000+09:00",7150,7200,7095,7145,24046,-0.000699300699301,0,-0.0103878116343,53.4887409387,7171.21287226,7083.83158806,87.3812842029,114.350198453,-26.9689142497,7177,6795.9,205.675076793,0.0125408068177,0.034008910889,-0.829524520712,,,,,"2025-05-27T06:50:16.000+09:00",0,-15353,0,-0.00349895031491,0.00349895031491,0.180545836249,1,0,0.0146853146853,-0.00445868747387,0.0513692079048,0.0122297108751,0.0160042265154,-0.00377451564026,0.0287858749885,18.9618920377,"test",6814.58333333,0.0484867013146,0.995541312526,1.04848670131,29585.2,50756.4,0.473753063653,243904360,0.0073153336328,7299.04097673,7054.95902327,0.36889649338,1239,117223,-58538,-146,-122435,48373,-461,-2930,15238,,,,,,,,,,,,,,,0.0201806264443,0.0129752227716,-0.0208799271436,-0.0136745234709,,,0,0,0
"084680","이월드","KOSPI","KRW","1d","2025-05-27T00:00:00.000+09:00",7145,7250,7095,7120,27709,-0.00349895031491,-0.0179310344828,0.00423131170663,52.1366672718,7163.33396884,7086.51072969,76.8232391525,106.844806593,-30.02156744,7178.5,6805.7,202.05542845,0.0119075862544,0.0329902635943,-0.677735825976,,,,,"2025-05-28T06:50:16.000+09:00",0,1209,0,0.00421348314607,0.0175561797753,0.160814606742,1,0,0.0216934919524,-0.00814933481925,0.0461818769561,0.0107897807799,0.0150062930608,-0.0042165122809,0.0283785714116,19.1001755586,"test",6814.75,0.0447925455813,0.991850665181,1.04479254558,25479.8,49792.55,0.556488872331,243876651,0.0268142523329,7296.91030361,7060.08969639,0.252977577885,31721,138426,-82646,-31410,-138130,73433,-311,-1438,14087,,,,,,,,,,,,,,,-0.00271517168356,0.00253698622582,-0.000783778631348,-0.00603593654072,,,0,0,0
"084680","이월드","KOSPI","KRW","1d","2025-05-28T00:00:00.000+09:00",7120,7195,7075,7150,37260,0.00421348314607,-0.00832177531207,-0.00278940027894,53.6507399206,7161.28258902,7091.2136386,70.068950419,99.4896353579,-29.4206849388,7177.5,6816.9,196.194326418,0.0116784854892,0.0331638608251,-0.337536812068,,,,,"2025-05-29T06:50:16.000+09:00",0,34676,0,0.00979020979021,0.020979020979,0.137062937063,1,0,0.0168539325843,-0.00383141762452,0.048863853071,0.00979985320546,0.0139146343158,-0.00411478111033,0.0274397659326,19.4005432836,"test",6815.33333333,0.0491049594053,0.996168582375,1.04910495941,27975,48186,0.773253642137,243913911,-0.00563234134396,7296.51680554,7058.48319446,0.384470096991,56583,18444,27007,-56316,-17456,-36407,85,-4,14624,,,,,,,,,,,,,,,0.0124866336521,0.00231051697817,-0.00827315050604,0.00190296616789,,,0,0,0
"084680","이월드","KOSPI","KRW","1d","2025-05-29T00:00:00.000+09:00",7220,7220,7115,7220,19893,0.00979020979021,0.00908455625437,0.00837988826816,57.0636902143,7170.31603686,7100.75336907,69.5626677883,93.5042418439,-23.9415740557,7180.5,6832.7,189.68044596,0.0118679856096,0.033457495316,-0.834591632656,,,,,"2025-05-30T06:50:16.000+09:00",0,25052,0,-0.00277008310249,0.0373961218837,0.142659279778,1,0.00979020979021,0.0146853146853,0.00550100967899,0.0566833023549,0.00963471853023,0.0129507260172,-0.00331600748693,0.0262715299113,18.7827334289,"test",6819,0.0588062765801,1.00550100968,1.05880627658,26895.2,47331.05,0.420294922678,243933804,0.0543586081441,7300.62077256,7060.37922744,0.664417856957,16036,46092,4407,-16101,-45761,-15006,416,20,15399,,,,,,,,,,,,,,,0.0189090500534,0.010291030338,-0.00911884026316,-0.000500820547748,,,0,0,0
"084680","이월드","KOSPI","KRW","1d","2025-05-30T00:00:00.000+09:00",7220,7235,7150,7200,22273,-0.00277008310249,0.00699300699301,-0.00277008310249,55.7994382884,7174.88280042,7108.10497136,66.7778290572,88.1589592866,-21.3811302294,7179.5,6849.1,182.203271248,0.0117454230119,0.0331826976702,-0.728929975822,,,,,"2025-06-02T06:50:16.000+09:00",0,15870,0,-0.00416666666667,0.0361111111111,0.165972222222,1,0,0.0117728531856,0.00285535204401,0.0512330087165,0.00927469848017,0.0122442999009,-0.00296960142075,0.0253060098956,18.8929667728,"test",6824.83333333,0.0549708173582,1.00285535204,1.05497081736,26236.2,46531,0.478670133889,243911531,-0.00976768176055,7298.61758896,7060.38241104,0.586049424685,-18684,22359,-7619,19354,-21402,-2468,-319,-606,14885,,,,,,,,,,,,,,,-0.00844286638438,-0.00263483138437,0.00567278328189,-0.00013525171812,,,0,0,1
"084680","이월드","KOSPI","KRW","1d","2025-06-02T00:00:00.000+09:00",7200,7240,7110,7170,31294,-0.00416666666667,0.00349895031491,0.0134275618375,53.8714329131,7174.13160036,7112.6897883,61.4418120564,82.8155298406,-21.3737177841,7184.25,6862.8,178.474466159,0.0108689336088,0.0304101687408,-0.444447183961,,,,,"2025-06-04T06:50:16.000+09:00",0,-18561,0,0.010460251046,0.0460251046025,0.181311018131,1,0,0.0180555555556,-0.00198350558513,0.0447630704669,0.00856929038444,0.0115502831019,-0.00298099271745,0.0248918362844,19.2288426029,"test",6827.16666667,0.0502160486293,0.998016494415,1.05021604863,27685.8,46142.5,0.678203391667,243880237,-0.00143035162811,7293.48712739,7075.01287261,0.434774923413,-58299,-41094,-42796,66686,49376,38287,-8415,-7958,7341,,,,,,,,,,,,,,,0.000481897341039,0.00808878600123,-0.00464856400771,-0.0122554526679,,,0,1,1
"084680","이월드","KOSPI","KRW","1d","2025-06-04T00:00:00.000+09:00",7170,7290,7160,7245,44994,0.010460251046,0.0175561797753,0.0182712579058,57.7973640943,7185.03443107,7122.49054472,62.5438863486,78.7612011422,-16.2173147936,7190.75,6876.9,175.012004291,0.0110272145571,0.029882054293,0.0162848127332,,,,,"2025-06-05T06:50:16.000+09:00",0,94881,0,0.00759144237405,0.0393374741201,0.162180814355,1,0,0.0181311018131,0.00754441469944,0.0535270252585,0.00863269652845,0.0108711112688,-0.00223841474031,0.0241562462789,19.6023512844,"test",6832.25,0.0604120165392,1.0075444147,1.06041201654,31142.8,44463.6,1.01192885866,243925231,-0.0392433361221,7298.18719095,7083.31280905,0.7524730939,-72948,-58577,-1533,82213,67862,14309,-9291,-8960,-9937,,,,,,,,,,,,,,,0.0266286768656,0.0134001539937,-0.0161684258196,-0.00293990294768,,,0,0,1
"084680","이월드","KOSPI","KRW","1d","2025-06-05T00:00:00.000+09:00",7245,7320,7235,7300,29537,0.00759144237405,0.020979020979,0.0152990264256,60.4553149616,7202.72144168,7135.63939326,67.082048414,76.4253705965,-9.34332218253,7196.25,6894.2,168.582575413,0.0109173529324,0.0326588536575,-0.426483322647,,,,,"2025-06-09T06:50:16.000+09:00",0,17727,0,0.0260273972603,0.0308219178082,0.124657534247,1,0,0.0117322291235,0.0144172311968,0.0588610716254,0.00918932170055,0.0104692288488,-0.00127990714829,0.0230935034812,19.1890286255,"test",6839.5,0.0673294831494,1.0144172312,1.06732948315,29598.2,43487.3,0.679209792284,243954768,-0.0625745907426,7313.76063782,7078.73936218,0.941449395255,-22274,-56498,-25457,30760,65674,39030,-8512,-9203,-9692,,,,,,,,,,,,,,,0.0148727461708,0.00802441982911,-0.00728130379679,-0.000432977455063,,,0,0,1
"084680","이월드","KOSPI","KRW","1d","2025-06-09T00:00:00.000+09:00",7305,7520,7300,7490,84424,0.0260273972603,0.0373961218837,0.0497547302032,67.9620023679,7246.91814296,7161.88832709,85.0298158622,78.1462596497,6.88355621256,7214,6916.3,172.255248598,0.0120224791365,0.0472576118717,1.13536285607,,,,,"2025-06-10T06:50:16.000+09:00",0,24807,0,-0.00400534045394,0.00133511348465,0.121495327103,1,0.000684931506849,0.0301369863014,0.0382589409482,0.0829489756083,0.0113524453755,0.0104334125033,0.000919032872171,0.0229980305204,20.2649310784,"test",6850.83333333,0.0932976523537,1.03825894095,1.09329765235,42504.4,46065.4,1.83269872833,244039192,0.0682312538261,7384.45820602,7043.54179398,1.30958261395,-88017,-145147,-69534,93091,158568,84858,-673,-9047,-9039,,,,,,,,,,,,,,,0.0155473764691,0.010552345186,0.0104800207912,0.0154750520743,,,1,0,0
"084680","이월드","KOSPI","KRW","1d","2025-06-10T00:00:00.000+09:00",7510,7695,7385,7460,121810,-0.00400534045394,0.0361111111111,0.0332409972299,65.8368902073,7279.69996712,7183.97067323,95.7292938817,81.6628664961,14.0664273856,7226,6939.4,182.094159412,0.0118994532415,0.055752796289,1.90784700079,,,,,"2025-06-11T06:50:16.000+09:00",0,-11556,0,0.00536193029491,-0.00134048257373,0.137399463807,0,0.00267022696929,0.041388518024,0.032383061168,0.0750208951783,0.0128323450244,0.0109467649459,0.0018855800785,0.0244094047469,20.627528427,"test",6863.91666667,0.0868430317967,1.03238306117,1.0868430318,62411.8,50201.95,2.42639977132,243917382,-0.0976326616795,7427.43485299,7024.56514701,1.08083295051,-88551,-128444,-47739,93585,142093,65839,-709,-9350,-12258,,,,,,,,,,,,,,,0.00563070555402,0.00914670051426,-0.00963604600796,-0.0131520409682,,,0,0,0
"084680","이월드","KOSPI","KRW","1d","2025-06-11T00:00:00.000+09:00",7525,7645,7435,7500,79412,0.00536193029491,0.0460251046025,0.039501039501,67.3048767983,7313.59227987,7207.380253,106.212026873,86.5726985714,19.6393283012,7240.25,6961.9,184.08743374,0.0119115624429,0.0646379141727,0.722922754457,,,,,"2025-06-12T06:50:16.000+09:00",0,-17168,0,0.004,-0.00333333333333,0.143333333333,0,0.00871313672922,0.0281501340483,0.0358758330168,0.0772921185309,0.014161603583,0.0115430264762,0.00261857710683,0.0245449911653,20.2050630705,"test",6877.5,0.0905125408942,1.03587583302,1.09051254089,72035.4,51909.75,1.52980894726,243996794,0.0256608825895,7474.24732904,7006.25267096,1.0550277028,-131929,-130128,-102198,137289,136277,121181,-1106,-1894,-13212,,,,,,,,,,,,,,,0.0122534254923,0.0195669087137,-0.00689149519737,-0.0142049784188,,,0,0,0
"084680","이월드","KOSPI","KRW","1d","2025-06-12T00:00:00.000+09:00",7535,7645,7400,7530,52164,0.004,0.0393374741201,0.0509420795534,68.4015480164,7346.88577527,7231.27801203,115.60776324,92.3797115051,23.228051735,7258.5,6985.5,188.43833133,0.0117383413434,0.0724206506507,0.00622845032731,,,,,"2025-06-13T06:50:16.000+09:00",0,-65337,0,-0.00066401062417,0.00929614873838,0.118857901726,1,0.00466666666667,0.0326666666667,0.0374044224013,0.0779471762938,0.0153529566056,0.0122682219794,0.00308473462616,0.0250250108008,19.7887982041,"test",6892.5,0.0924918389554,1.0374044224,1.09249183896,73469.4,51927.05,1.00456313232,244048958,0.125775486957,7521.33264637,6995.66735363,1.01648835056,-33137,-105336,-60455,34406,110761,79090,-1951,-1707,-13521,,,,,,,,,,,,,,,0.00446846276625,0.00401887344364,-0.00046846276625,-1.88734436404e-05,,,0,0,1
"084680","이월드","KOSPI","KRW","1d","2025-06-13T00:00:00.000+09:00",7575,7600,7485,7525,82250,-0.00066401062417,0.0308219178082,0.0480501392758,67.9922062737,7374.28796369,7253.03519633,121.252767366,98.1543226773,23.0984446886,7275.75,7011.5,183.192736235,0.0117591440357,0.0781675465799,0.72304981755,,,,,"2025-06-16T06:50:16.000+09:00",0,18536,0,-0.00332225913621,0.0239202657807,0.106312292359,1,0.00597609561753,0.0152722443559,0.0342576366698,0.0732368252157,0.0161133245669,0.0130437638109,0.00306956075596,0.0243445496658,20.2435047599,"test",6908.08333333,0.0893035936162,1.03425763667,1.08930359362,84012,54656.95,1.50484064698,243966708,0.0189555033715,7560.11376351,6991.38623649,0.938259075136,588,-105582,-13781,-8169,103164,24314,5066,4228,-7326,,,,,,,,,,,,,,,-0.00870196539077,-0.0260814491101,0.0080379547666,0.025417438486,,,0,0,1
"084680","이월드","KOSPI","KRW","1d","2025-06-16T00:00:00.000+09:00",7530,7540,7430,7500,37051,-0.00332225913621,0.00133511348465,0.0438413361169,65.8696455773,7393.62827697,7271.32888549,122.299391483,102.983336438,19.3160550445,7291.5,7034.5,177.964683647,0.0118210240148,0.081497959925,-0.459370809762,,,,,"2025-06-17T06:50:16.000+09:00",0,14045,0,-0.00666666666667,0.0313333333333,0.117333333333,1,0.000664451827243,0.0146179401993,0.0285949393129,0.066173857417,0.0163065855311,0.0137311115251,0.00257547400594,0.0237286244862,19.442708924,"test",6925.91666667,0.0828891482475,1.02859493931,1.08288914825,74537.4,54594.3,0.678660592773,243929657,-0.0500363591071,7588.6211874,6994.3788126,0.850866933837,90607,48496,19010,-98448,-55262,-18882,4799,3578,-6717,,,,,,,,,,,,,,,0.0179781802102,0.0109252659782,-0.0213004393464,-0.0142475251144,,,0,0,1
"084680","이월드","KOSPI","KRW","1d","2025-06-17T00:00:00.000+09:00",7510,7545,7360,7450,61854,-0.00666666666667,-0.00134048257373,0.0115410726409,61.7197262482,7402.30084974,7284.56378286,117.737066885,105.934082528,11.8029843576,7295.75,7053,178.467206243,0.0107283148803,0.0832174113009,0.294968277823,,,,,"2025-06-18T06:50:16.000+09:00",0,-29323,0,0.00335570469799,0.118791946309,0.121476510067,1,0.00133333333333,0.0246666666667,0.0211424459446,0.0562881043528,0.015803633139,0.0142193399366,0.00158429320236,0.0239553296971,19.9485013619,"test",6943.75,0.0729072907291,1.02114244594,1.07290729073,62546.2,51551.7,1.19984404006,243867803,-0.231994289228,7599.31671425,6992.18328575,0.754062769005,63399,46614,10457,-69419,-52243,-7529,5502,4504,-7530,,,,,,,,,,,,,,,0.00123529691244,-0.00207137894656,-0.0079019635791,-0.00459528772011,,,0,0,1
"084680","이월드","KOSPI","KRW","1d","2025-06-18T00:00:00.000+09:00",7480,7595,7435,7475,29046,0.00335570469799,-0.00333333333333,0.0461861441568,62.9757428201,7413.4853344,7298.67016931,114.815165085,107.710299039,7.10486604595,7312.25,7076.7,177.148120083,0.00813555961982,0.0833856649425,-0.61474829922,,,,,"2025-06-19T06:50:16.000+09:00",0,6027,0,0.0167224080268,0.128428093645,0.11237458194,1,0.00402684563758,0.0214765100671,0.0222571711853,0.0562832958865,0.0153598883057,0.0144094045538,0.000950483751967,0.0236987451616,19.195955462,"test",6960.25,0.0739556768794,1.02225717119,1.07395567688,52473,45444.85,0.639148330339,243896849,-0.0648753379096,7617.11841424,7007.38158576,0.766918434969,31494,57841,3842,-30920,-65045,-1827,-40,5294,-7488,,,,,,,,,,,,,,,0.00741958444904,0.00526010442854,-0.00406387975105,-0.00190439973056,,,0,0,1
"084680","이월드","KOSPI","KRW","1d","2025-06-19T00:00:00.000+09:00",7475,7950,7455,7600,185917,0.0167224080268,0.00929614873838,0.048275862069,68.5348476229,7442.17989834,7320.99089751,121.189000825,110.406039396,10.7829614285,7329.75,7102.1,199.851825791,0.00830037673575,0.089465307771,3.28827794641,,,,,"2025-06-20T06:50:16.000+09:00",0,57511,0,0.0138157894737,0.0875,0.0815789473684,1,0,0.066220735786,0.0368702888912,0.0701060249785,0.0159459211612,0.0145271104469,0.00141881071427,0.0262962928673,21.0689591435,"test",6977.91666667,0.0891502955753,1.03687028889,1.08915029558,79223.6,52328.9,3.55285511448,244082766,0.0752127409519,7657.62916982,7001.87083018,0.912118281486,-3823,77810,52323,5455,-84213,-43720,-500,5029,-7076,,,,,,,,,,,,,,,0.00186730996336,0.00356533671912,0.0148550980634,0.0131570713076,,,0,0,1
"084680","이월드","KOSPI","KRW","1d","2025-06-20T00:00:00.000+09:00",7600,7735,7535,7705,60157,0.0138157894737,0.0239202657807,0.0686546463245,72.2975560183,7482.61376013,7349.43601622,133.177743916,114.9603803,18.2173636159,7354.5,7127.4,199.862409663,0.00844717779344,0.0981817333824,0.1509009899,,,,,"2025-06-23T06:50:16.000+09:00",0,32483,0,0.00389357560026,0.0551589876703,0.0545100584036,1,0,0.0263157894737,0.0476578965259,0.0810393691949,0.0172845871403,0.0149202310578,0.00236435608254,0.0259393133892,19.9543378403,"test",6999.08333333,0.100858445749,1.04765789653,1.10085844575,74805,54097.55,1.1120096936,244142923,0.151261009048,7715.53877908,6993.46122092,0.985404920896,7586,53612,-90024,-8209,-52283,99099,-814,-1376,-6355,,,,,,,,,,,,,,,0.0148098893792,0.0115270092395,-0.00099409990551,0.00228878023419,,,0,0,1
"084680","이월드","KOSPI","KRW","1d","2025-06-23T00:00:00.000+09:00",7690,7840,7550,7735,113000,0.00389357560026,0.0313333333333,0.0810621942697,73.280689767,7521.44241242,7377.99631131,143.446101109,120.657524462,22.7885766466,7383.5,7159.7,206.300808973,0.00806219470573,0.104200714124,1.31254392459,,,,,"2025-06-24T06:50:16.000+09:00",0,-90255,0,0.0775694893342,0.0665804783452,0.0452488687783,1,-0.00194678780013,0.0376378974692,0.0476061488454,0.0803525287372,0.0185450680166,0.0155989042614,0.00294616375521,0.0266710806688,20.5886538618,"test",7021.58333333,0.101603389549,1.04760614885,1.10160338955,89994.8,58482.95,1.93218707333,244255923,0.258151307347,7768.18298637,6998.81701363,0.956869698501,-38088,-70854,-121413,36223,69626,127171,-1366,-871,-6320,,,,,,,,,,,,,,,-0.00243891139173,-0.00851515419504,0.00633248699199,0.0124087297953,,,0,0,1
"084680","이월드","KOSPI","KRW","1d","2025-06-24T00:00:00.000+09:00",7730,8895,7655,8335,1544868,0.0775694893342,0.118791946309,0.165734265734,84.8562592257,7646.6051182,7448.88547344,197.719644765,136.069948523,61.6496962425,7442.75,7202.3,280.136465475,0.0178800660703,0.1481863381,4.32458335396,,,,,"2025-06-25T06:50:16.000+09:00",0,-92669,0,0.0119976004799,0.00719856028794,-0.0251949610078,1,-0.000646412411118,0.160310277957,0.119881764133,0.15726920567,0.0237216130492,0.016325128797,0.00739648425225,0.0336096539262,23.278667823,"test",7055.41666667,0.181361837831,1.11988176413,1.18136183783,386597.6,134447.95,11.4904541125,245800791,0.696323372725,7994.20693395,6891.29306605,1.30899336383,-100522,-86111,-145582,96836,82042,150490,-1280,-1753,-7205,,,,,,,,,,,,,,,0.0295806559694,0.0205660112896,0.0479888333648,0.0570034780446,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2025-06-25T00:00:00.000+09:00",8360,8620,8280,8435,254985,0.0119976004799,0.128428093645,0.180545836249,85.9488614303,7767.89663848,7521.93099392,245.965644556,158.049087729,87.9165568264,7507.25,7248,284.412432227,0.0177904132417,0.181987814318,0.334207455747,,,,,"2025-06-26T06:50:16.000+09:00",0,308083,0,-0.0201541197392,0.00414937759336,-0.045643153527,1,0.00299940011998,0.0407918416317,0.123580538812,0.163769315673,0.0291601238359,0.0187372955221,0.0104228283137,0.033718130673,21.4891049943,"test",7089.75,0.189745759724,1.12358053881,1.18974575972,431785.4,145994.9,1.74653361179,246055776,0.736812039325,8190.36400952,6824.13599048,1.17905941547,-4969,17149,-96232,-54,-21417,99191,-1062,-2398,-6956,,,,,,,,,,,,,,,0.00148535268266,-0.00339605208945,0.0105122477972,0.0153936525693,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2025-06-26T00:00:00.000+09:00",8410,8440,8200,8265,100210,-0.0201541197392,0.0875,0.160814606742,75.9206714948,7844.37407871,7576.97314252,267.400936192,179.919457422,87.4814787698,7564.5,7283.9,281.240115639,0.0186985283938,0.193996468522,-0.151945652573,,,,,"2025-06-27T06:50:16.000+09:00",0,13360,0,-0.016333938294,0.0187537810042,-0.0375075620085,1,-0.00296384113811,0.0284528749259,0.0926036089629,0.134694325842,0.0323534103075,0.0217688393735,0.010584570934,0.0340278421826,20.5348082745,"test",7121.66666667,0.160542944067,1.09260360896,1.16054294407,414644,149619.95,0.669763624436,245955566,0.694731885688,8298.24314307,6830.75685693,0.977346879911,137752,70721,-15382,-157684,-93513,897,-1167,-1538,-7176,,,,,,,,,,,,,,,-0.00923027427009,-0.0128537602886,-0.0109238454691,-0.00730035945054,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2025-06-27T00:00:00.000+09:00",8265,8370,7780,8130,133280,-0.016333938294,0.0551589876703,0.137062937063,69.0324768694,7888.31652814,7617.93809493,270.378433215,198.01125258,72.3671806343,7613.5,7315,303.294393094,0.0194101933507,0.196294020689,-0.065210654104,,,,,"2025-06-30T06:50:16.000+09:00",0,-82336,0,0.0147601476015,0.00984009840098,-0.0123001230012,1,0,0.0713853599516,0.0678400210153,0.111414900889,0.0332568798542,0.0243556276236,0.00890125223054,0.0373055834063,20.8035236609,"test",7153.41666667,0.136519844829,1.06784002102,1.13651984483,429268.6,154420.95,0.863095324825,245822286,0.617913242989,8360.74226326,6866.25773674,0.845604113549,-135504,-229201,-337669,122661,212912,329467,-196,-1135,-7486,,,,,,,,,,,,,,,-0.00766992687267,-0.00810965162764,-0.00866401142134,-0.00822428666637,,,0,0,1
"084680","이월드","KOSPI","KRW","1d","2025-06-30T00:00:00.000+09:00",8400,8720,8005,8250,526827,0.0147601476015,0.0665804783452,0.142659279778,71.5071268203,7943.9601392,7664.7574953,279.202643894,214.249530843,64.953113051,7665,7347.9,332.701936444,0.0194808082853,0.201745128447,1.04410423403,,,,,"2025-07-01T06:50:16.000+09:00",0,-148116,0,0.0175757575758,0.0181818181818,-0.0418181818182,1,0.0332103321033,0.0879458794588,0.0763209393346,0.122769770955,0.0338427447144,0.0259696401022,0.00787310461224,0.0403275074478,22.1925959799,"test",7185.08333333,0.148212152492,1.07632093933,1.14821215249,512034,179767.65,2.93059958229,246349113,0.671786330855,8438.18820477,6891.81179523,0.878303753464,-230920,-175683,-343188,227809,170169,343101,143,-889,-7229,,,,,,,,,,,,,,,0.00515716931615,-7.67695378473e-05,0.00960297828532,0.0148369171393,,,0,0,0
"084680","이월드","KOSPI","KRW","1d","2025-07-01T00:00:00.000+09:00",8245,8535,8130,8395,137280,0.0175757575758,0.00719856028794,0.165972222222,74.190932442,8013.35088701,7718.84953269,294.501354325,230.299895539,64.2014587855,7724.75,7381.8,337.866083841,0.0194818818326,0.208235927814,-0.145903928858,,,,,"2025-07-02T06:50:16.000+09:00",0,20419,0,0.00893388921977,0.0107206670637,-0.0583680762359,1,-0.000606060606061,0.0490909090909,0.0867665620247,0.137256495706,0.0350805663282,0.0274329833877,0.0076475829405,0.0402461088554,20.8651694851,"test",7216.25,0.163346613546,1.08676656202,1.16334661355,230516.4,185518,0.739982104162,246486393,0.693965545122,8529.03524169,6920.46475831,0.916674312332,-231247,-60004,-227945,246598,56249,228141,189,-69,-6668,,,,,,,,,,,,,,,0.0058436696292,0.00277671145234,0.0117320879466,0.0147990461234,,,0,0,0
"084680","이월드","KOSPI","KRW","1d","2025-07-02T00:00:00.000+09:00",8400,8585,8300,8470,128472,0.00893388921977,0.00414937759336,0.181311018131,75.477570103,8083.6045967,7774.49030804,309.114288659,246.062774163,63.0515144956,7789.75,7412.9,334.089934995,0.0192847030497,0.211642422673,-0.188147749517,,,,,"2025-07-03T06:50:16.000+09:00",0,39446,0,-0.00590318772137,0.0123966942149,-0.0625737898465,1,0.000595592614651,0.0339487790351,0.0873262941686,0.142602760053,0.0364951934662,0.0290510949425,0.00744409852368,0.0394439120419,20.8077520493,"test",7252.58333333,0.167859728143,1.08732629417,1.16785972814,205213.8,190376.9,0.674829771889,246614865,0.718214237126,8614.07078101,6965.42921899,0.912612429332,221916,-2316,-57454,-220505,-7539,42276,658,585,1587,,,,,,,,,,,,,,,-0.00472221772693,-0.00191407097375,0.0136561069467,0.0108479601935,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2025-07-03T00:00:00.000+09:00",8475,8495,8325,8420,72540,-0.00590318772137,0.0187537810042,0.162180814355,72.8694773992,8135.35773567,7822.30584078,313.05189489,259.460598309,53.5912965815,7848.5,7441.9,322.369225353,0.0195316671574,0.211027582485,-0.362939487061,,,,,"2025-07-04T06:50:16.000+09:00",0,-17810,0,-0.0249406175772,0.000593824228029,-0.0475059382423,1,0.000590318772137,0.0200708382527,0.0728164617443,0.13143148927,0.0371795599632,0.0308147978989,0.00636476206432,0.038286131277,20.2302585217,"test",7287.41666667,0.155416299786,1.07281646174,1.15541629979,199679.8,191754.2,0.378296798714,246542325,0.682408520909,8676.62499057,7020.37500943,0.845056607704,207673,-105762,-62567,-210010,117843,50878,2387,2665,4449,,,,,,,,,,,,,,,0.0134013645262,0.0142679980055,-0.0193045522476,-0.0201711857269,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2025-07-04T00:00:00.000+09:00",8385,8550,8155,8210,56596,-0.0249406175772,0.00984009840098,0.124657534247,63.019915688,8146.84116095,7851.02392665,295.817234303,266.731925508,29.0853087958,7894,7466.5,327.557137827,0.0207894316124,0.203235256685,-0.416379485273,,,,,"2025-07-07T06:50:16.000+09:00",0,-80716,0,0.0231425091352,0.0140073081608,-0.0493300852619,1,-0.0041567695962,0.0469121140143,0.0400304028376,0.0995781155829,0.0360313318275,0.0324886632774,0.00354266855004,0.0398973371288,19.9568017949,"test",7316.91666667,0.122057332893,1.04003040284,1.12205733289,184343,193107.15,0.293080810317,246485729,0.655325553715,8696.16955814,7091.83044186,0.696965838952,86769,162269,-118902,-91216,-157628,106165,3066,3193,4910,,,,,,,,,,,,,,,-0.0198923713285,-0.0220967314989,-0.00504824624865,-0.00284388607833,,,0,0,1
"084680","이월드","KOSPI","KRW","1d","2025-07-07T00:00:00.000+09:00",8210,8575,8210,8400,50550,0.0231425091352,0.0181818181818,0.121495327103,67.3234602242,8185.78867465,7891.68882097,294.099853681,272.205511142,21.8943425385,7939.5,7491.3,330.231627983,0.0206602831008,0.20367873215,-0.428812402059,,,,,"2025-07-08T06:50:16.000+09:00",0,90793,0,0.010119047619,-0.00238095238095,-0.0720238095238,0,0,0.0444579780755,0.0580011335726,0.121300708822,0.035011887343,0.0324054179931,0.00260646934982,0.0393132890455,19.8667052116,"test",7354.91666667,0.142093157638,1.05800113357,1.14209315764,89087.6,191413.45,0.264088025162,246536279,0.652275741334,8748.05364695,7130.94635305,0.784767746541,-43255,185349,-12692,46259,-189089,-4556,2852,3294,5112,,,,,,,,,,,,,,,0.00169925481619,0.00342871874194,0.021443254319,0.0197137903933,,,0,0,0
"084680","이월드","KOSPI","KRW","1d","2025-07-08T00:00:00.000+09:00",8450,8635,8310,8485,176717,0.010119047619,0.0107206670637,0.137399463807,69.0582743279,8231.82118624,7935.6377972,296.183389048,277.001086723,19.1823023249,7990.75,7518.6,329.85794027,0.0205487801867,0.202839868856,-0.053154707224,,,,,"2025-07-09T06:50:16.000+09:00",0,-98760,0,0.0106069534473,-0.0153211549794,-0.0748379493223,0,0.00595238095238,0.0386904761905,0.0618527672621,0.128534567606,0.034906704661,0.0326459736857,0.00226073097524,0.038875420185,21.1283600403,"test",7392.91666667,0.147720227695,1.06185276726,1.1477202277,96975,194158.8,0.910167347553,246712996,0.719929768828,8801.17134103,7180.32865897,0.804933973833,58163,183648,84147,-58537,-187292,-101244,1560,4036,6718,,,,,,,,,,,,,,,0.0181338597862,0.00742491585952,-0.00801481216712,0.00269413175953,,,0,0,0
"084680","이월드","KOSPI","KRW","1d","2025-07-09T00:00:00.000+09:00",8450,8575,8410,8575,71946,0.0106069534473,0.0123966942149,0.143333333333,70.8244895101,8284.61792682,7982.99796037,301.619966456,281.92486267,19.6951037856,8044.5,7545.7,318.082373107,0.0205639638894,0.202791228644,-0.371159425066,,,,,"2025-07-10T06:50:16.000+09:00",0,128142,0,-0.0174927113703,-0.0303206997085,-0.068221574344,0,-0.0041249263406,0.01944608132,0.0659456771707,0.136408815617,0.0351743401114,0.0328775350052,0.0022968051062,0.0370941542982,20.2402773903,"test",7433.33333333,0.153587443946,1.06594567717,1.15358744395,85669.8,193785.5,0.371266168005,246784942,0.719390253657,8860.17701941,7228.82298059,0.82518998781,6084,-53563,19111,-5635,57242,-36759,1373,3908,7389,,,,,,,,,,,,,,,0.00603219955376,0.00780373355095,0.0045747538935,0.00280321989631,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2025-07-10T00:00:00.000+09:00",8490,8575,8340,8425,62183,-0.0174927113703,0.000593824228029,0.118857901726,64.2425307579,8306.21516885,8015.73885219,290.476316658,283.635153468,6.84116319065,8089.25,7572.4,312.147917885,0.0212392581535,0.196760406529,-0.402682761367,,,,,"2025-07-11T06:50:16.000+09:00",0,-75481,0,-0.0118694362018,-0.0243323442136,-0.0433234421365,0,-0.00991253644315,0.0274052478134,0.0415057020119,0.112593101262,0.034477901087,0.0336658935867,0.000812007500374,0.0370501979686,20.0767956866,"test",7465.91666667,0.12846156422,1.04150570201,1.12846156422,83598.4,194286.45,0.320058346838,246722759,0.688107945768,8885.07205926,7293.42794074,0.710945396709,88508,66184,108953,-86109,-65188,-125071,-1237,-330,5826,,,,,,,,,,,,,,,0.0157926311691,0.00928690723215,-0.0332853425394,-0.0267796186024,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2025-07-11T00:00:00.000+09:00",8425,8525,8325,8325,37213,-0.0118694362018,0.0140073081608,0.106312292359,60.2242825236,8309.10514287,8038.64708536,270.45805751,280.999734276,-10.5416767658,8129.25,7595.5,304.137352322,0.0215492539984,0.186456028575,-0.470621029796,,,,,"2025-07-14T06:50:16.000+09:00",0,-28338,0,0.00660660660661,-0.024024024024,-0.0366366366366,0,0,0.0237388724036,0.0240797121506,0.0960437100915,0.0324874543556,0.033753721835,-0.00126626747937,0.036533015294,19.5514317597,"test",7495.08333333,0.110728144006,1.02407971215,1.11072814401,79721.8,192034.6,0.19378278706,246685546,0.707903159118,8887.12383515,7371.37616485,0.629144186619,-121749,-24870,-38190,121361,25285,28286,-1842,-872,-190,,,,,,,,,,,,,,,-0.00234353157013,0.00347248338975,-0.00952590463165,-0.0153419195915,,,0,1,-1
"084680","이월드","KOSPI","KRW","1d","2025-07-14T00:00:00.000+09:00",8425,8425,8275,8380,19141,0.00660660660661,-0.00238095238095,0.117333333333,61.645238998,8320.01204397,8063.93248645,256.079557523,276.015698925,-19.9361414028,8173.25,7619.9,293.127541442,0.0214592991727,0.173031730766,-0.52212766015,,,,,"2025-07-15T06:50:16.000+09:00",0,6338,0,-0.00298329355609,-0.0352028639618,-0.0453460620525,0,0.012012012012,0.018018018018,0.0252959349096,0.0997519652489,0.0305584197521,0.0329374342393,-0.00237901448721,0.0349794202198,18.89319111,"test",7524.66666667,0.113670594489,1.02529593491,1.11367059449,73440,191139.1,0.100141729243,246704687,0.725918977331,8880.36579674,7466.13420326,0.646192463068,44604,34296,-26892,-44561,-33578,17128,-2322,-1266,268,,,,,,,,,,,,,,,0.00826886078022,-0.00137419266181,-0.00166225417361,0.00798079926842,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2025-07-15T00:00:00.000+09:00",8380,8445,8300,8355,26040,-0.00298329355609,-0.0153211549794,0.121476510067,60.5857528946,8325.39480644,8085.49304301,239.901763429,268.792911826,-28.8911483968,8218.5,7642.6,282.547002768,0.0213672374618,0.152714880813,-0.494556196701,,,,,"2025-07-16T06:50:16.000+09:00",0,-3657,0,-0.00478755236385,-0.0275284260922,-0.0508677438659,0,0,0.0173031026253,0.0166088702318,0.093214351137,0.028713556365,0.03217150351,-0.00345794714504,0.033817714275,19.1980045419,"test",7552.25,0.106292826641,1.01660887023,1.10629282664,43304.6,189348.4,0.137524267435,246678647,0.742241286433,8846.04362398,7590.95637602,0.608757379395,-26261,-18240,19293,24914,18263,-30738,-610,-2500,-286,,,,,,,,,,,,,,,0.00413799995628,0.0169008093874,-0.00712129351236,-0.0198841029435,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2025-07-16T00:00:00.000+09:00",8355,8355,8245,8315,82714,-0.00478755236385,-0.0303206997085,0.11237458194,58.8431582916,8323.79560545,8102.49355834,221.302047106,259.294738882,-37.9926917758,8260.5,7667.4,270.222216856,0.0214904275822,0.127670964234,-0.332157158998,,,,,"2025-07-17T06:50:16.000+09:00",0,-9549,0,-0.0114251352977,-0.0318701142514,-0.0378833433554,0,0,0.0131657690006,0.00659766357969,0.0844614862926,0.0266147982088,0.0311839734074,-0.00456917519854,0.032498161979,20.3489605463,"test",7575.58333333,0.0976052449206,1.00659766358,1.09760524492,45458.2,192031.8,0.430730743554,246595933,0.702770062042,8787.81300003,7733.18699997,0.55167708742,95981,65027,26297,-96464,-65544,-37258,-4,-2249,-154,,,,,,,,,,,,,,,-0.00898833072081,-0.000799626021061,0.00420077835695,-0.00398792634279,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2025-07-17T00:00:00.000+09:00",8315,8315,8000,8220,37394,-0.0114251352977,-0.0243323442136,0.0815789473684,54.8109627657,8307.82705076,8111.1977392,196.629311559,246.761653418,-50.1323418588,8291.5,7689.5,273.420629937,0.0216347786497,0.104389146039,-0.444963279429,,,,,"2025-07-18T06:50:16.000+09:00",0,-8944,0,-0.0115571776156,-0.0322384428224,-0.0358880778589,0,0,0.0378833433554,-0.00862328891033,0.0689901814162,0.0239208408222,0.0300196658659,-0.00609882504365,0.0332628503573,19.543591034,"test",7596.41666667,0.0820891429073,0.99137671109,1.08208914291,40500.4,184605.65,0.202561514233,246558539,0.67055721209,8724.27130219,7858.72869781,0.417392858956,24061,-30151,992,-24557,27974,-12884,19,-10,787,,,,,,,,,,,,,,,0.0018547693621,0.00743631729929,-0.0132799046598,-0.0188614525969,,,0,1,1
"084680","이월드","KOSPI","KRW","1d","2025-07-18T00:00:00.000+09:00",8220,8280,7985,8125,44095,-0.0115571776156,-0.024024024024,0.0545100584036,51.0441319485,8279.69981218,8112.22012889,167.479683291,230.905259392,-63.4255761009,8312.5,7708.2,274.962013513,0.021774646781,0.084133154574,-0.421872683165,,,,,"2025-07-21T06:50:16.000+09:00",0,15019,0,-0.00492307692308,-0.0116923076923,-0.0387692307692,0,0,0.0358880778589,-0.0225563909774,0.0540722866558,0.0206128840974,0.0284191088483,-0.00780622475089,0.0338414785863,19.6968026863,"test",7615.5,0.0669030267218,0.977443609023,1.06690302672,41876.8,183802.55,0.239904179784,246514444,0.645127339093,8662.1784237,7962.8215763,0.231896526504,4847,108356,16554,-6554,-109652,-29083,1477,819,2005,,,,,,,,,,,,,,,-0.00132193503723,0.00293301721926,-0.0102352425783,-0.0144901948348,,,0,0,1
"084680","이월드","KOSPI","KRW","1d","2025-07-21T00:00:00.000+09:00",8125,8155,7985,8085,29850,-0.00492307692308,-0.0352028639618,0.0452488687783,49.501548944,8249.74599492,8110.20382305,139.542171876,212.632641889,-73.0904700128,8330,7727.2,267.464726834,0.0218389772156,0.0610712957598,-0.450454121365,,,,,"2025-07-22T06:50:16.000+09:00",0,3701,0,0.00494743351886,-0.0222634508349,-0.0445269016698,0,0,0.0209230769231,-0.0294117647059,0.0463039652138,0.0172593904609,0.0262996464922,-0.00904025603127,0.0330815988663,19.301705895,"test",7630.91666667,0.0595057387164,0.970588235294,1.05950573872,44018.6,179645.05,0.166160993582,246484594,0.620298471903,8584.36194684,8075.63805316,0.0184028054429,20928,41351,85313,-22318,-43301,-95799,1400,1473,2612,,,,,,,,,,,,,,,0.00713284212705,0.00124288690948,-0.0120559190501,-0.00616596383255,,,0,0,1
"084680","이월드","KOSPI","KRW","1d","2025-07-22T00:00:00.000+09:00",8120,8840,8000,8125,327609,0.00494743351886,-0.0275284260922,-0.0251949610078,51.0932311952,8230.5543034,8111.29983616,119.254467242,193.95700696,-74.7025397177,8319.5,7745.3,308.360103489,0.0134870250082,0.0648003688299,1.717529495,,,,,"2025-07-23T06:50:16.000+09:00",0,-270327,0,-0.00923076923077,-0.0270769230769,-0.0676923076923,0,0.004329004329,0.103896103896,-0.0233788088226,0.0490232786335,0.0146774728913,0.0238716316258,-0.00919415873449,0.037952012737,21.7022771107,"test",7647.66666667,0.0624155515844,0.976621191177,1.06241555158,104332.4,118782.1,2.7580670825,246812203,0.425742599264,8589.05333424,8049.94666576,0.139217966737,1992,-1898,103506,-3496,-436,-113216,1504,2104,3571,,,,,,,,,,,,,,,-0.0127288752682,-0.0106122747021,0.0176763087871,0.015559708221,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2025-07-23T00:00:00.000+09:00",8100,8205,7940,8050,43060,-0.00923076923077,-0.0318701142514,-0.045643153527,48.0359812994,8202.77671826,8106.75910755,96.017610708,174.369127709,-78.3515170013,8300.25,7762,305.262953239,0.0132409590879,0.0694334529712,-0.549826785934,,,,,"2025-07-24T06:50:16.000+09:00",0,22490,0,-0.011801242236,-0.0136645962733,-0.0732919254658,0,-0.00307692307692,0.0326153846154,-0.0301496942863,0.0371038392167,0.0119276535041,0.0216607612061,-0.00973310770203,0.0379208637564,19.6637771442,"test",7661.5,0.050708085884,0.969850305714,1.05070808588,96401.6,108185.85,0.39801877972,246769143,0.329695149597,8588.40750901,8012.09249099,0.0657756744601,-11395,980,10128,9825,-3363,-19204,570,1393,3637,,,,,,,,,,,,,,,0.004362858603,0.000725734036926,-0.0135936278338,-0.0099565032677,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2025-07-24T00:00:00.000+09:00",8050,8110,7910,7955,46317,-0.011801242236,-0.0322384428224,-0.0375075620085,44.4110048069,8164.65722314,8095.51769218,69.1395309654,153.323208361,-84.1836773952,8284.75,7777.8,297.744170865,0.0127936778566,0.0784721682836,-0.496389069842,,,,,"2025-07-25T06:50:16.000+09:00",0,-31200,0,0.00942803268385,0.00817096165933,-0.0571967316153,1,0,0.0248447204969,-0.0398020459278,0.0227827920492,0.0086913301025,0.0192738162615,-0.010582486159,0.0374285569912,19.7248202868,"test",7675.91666667,0.0363583068255,0.960197954072,1.03635830683,98186.2,105491.2,0.439060319723,246722826,0.363660665534,8609.81114809,7959.68885191,-0.00721226134496,248389,265679,195950,-252123,-270867,-190238,-71,1383,3708,,,,,,,,,,,,,,,0.00209814151148,-0.00451103790747,-0.0138993837475,-0.00729020432856,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2025-07-25T00:00:00.000+09:00",7970,8240,7850,8030,29622,0.00942803268385,-0.0116923076923,-0.0123001230012,47.7625337377,8143.94072727,8090.66452979,53.2761974808,133.313806185,-80.0376087038,8279.75,7794.8,304.333872946,0.0125631307686,0.0814699672999,-0.588374752483,,,,,"2025-07-28T06:50:16.000+09:00",0,15394,0,-0.0155666251557,-0.0280199252802,-0.0560398505604,0,0.00188560653677,0.049025769956,-0.0301639542257,0.0301739621286,0.00663464476723,0.0166019683916,-0.00996732362438,0.0378996105786,19.2872124186,"test",7690.25,0.0441793179676,0.969836045774,1.04417931797,95291.6,100308.3,0.295309560625,246752448,0.463651562234,8617.02548088,7942.47451912,0.129753696664,241435,234690,480445,-244110,-237992,-479987,-826,-199,2941,,,,,,,,,,,,,,,0.00175523828927,-0.00363012260924,0.00767279439458,0.0130581552931,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2025-07-28T00:00:00.000+09:00",7950,8020,7880,7905,33106,-0.0155666251557,-0.0222634508349,-0.0418181818182,43.0986157666,8107.18061539,8076.91160166,30.2690137253,112.704847693,-82.4358339674,8262.5,7809.2,293.310024879,0.012454684094,0.0907231338307,-0.604074545822,,,,,"2025-07-29T06:50:16.000+09:00",0,-18390,0,0,-0.0139152435168,-0.0506008855155,0,-0.00996264009963,0.0174346201743,-0.0432677760968,0.0122675818266,0.00382909724545,0.0142574127379,-0.0104283154924,0.0371043674736,19.3827205673,"test",7702.66666667,0.0262679591483,0.956732223903,1.02626795915,95942.8,75622.25,0.437781208573,246719342,0.244788405529,8637.29994664,7887.70005336,0.0230789075524,276307,256359,517355,-278851,-259896,-525864,-957,-964,2537,,,,,,,,,,,,,,,0.00421457736894,-0.0031600470909,-0.0197812025246,-0.0124065780648,,,0,0,1
"084680","이월드","KOSPI","KRW","1d","2025-07-29T00:00:00.000+09:00",7825,7965,7695,7905,26881,0,-0.0270769230769,-0.0583680762359,43.0986157666,8076.07590533,8064.17740895,11.8984963815,92.5435774305,-80.645081049,8238,7820,291.645023102,0.0116313325523,0.0971485724643,-0.620498776049,,,,,"2025-07-30T06:50:16.000+09:00",0,24882,0,0.00442757748261,-0.00695762175838,-0.0638836179633,0,-0.0101201771031,0.034155597723,-0.0404224326293,0.0108695652174,0.00150518613302,0.0117069674169,-0.0102017812839,0.0368937410628,19.1744257507,"test",7714.08333333,0.0247491060722,0.959577567371,1.02474910607,35797.2,70102.3,0.383453895236,246719342,0.166149327483,8638.15496998,7837.84503002,0.0839112031817,-7457,256230,419740,7432,-259939,-429404,-671,-792,2848,,,,,,,,,,,,,,,0.00655861312595,6.21581302835e-05,-0.00655861312595,-6.21581302835e-05,,,0,0,1
"084680","이월드","KOSPI","KRW","1d","2025-07-30T00:00:00.000+09:00",7905,8000,7820,7940,24444,0.00442757748261,-0.0136645962733,-0.0625737898465,44.8474808154,8055.14115066,8054.97908236,0.162068304442,74.0672756053,-73.9052073009,8211.5,7835.9,283.670378594,0.0114413313384,0.0987281087841,-0.586470470594,,,,,"2025-07-31T06:50:16.000+09:00",0,40917,0,0.0100755667506,0.00629722921914,-0.0749370277078,1,0,0.022770398482,-0.0330633867138,0.0132850087418,2.04116252446e-05,0.00932837224248,-0.00930796061724,0.0357267479338,19.0838086254,"test",7728.5,0.0273662418322,0.966936613286,1.02736624183,32074,64900.9,0.37663576314,246743786,0.0993214269756,8616.85293264,7806.14706736,0.16510665381,36200,282285,294729,-34219,-282036,-293701,20,-749,2303,,,,,,,,,,,,,,,0.00739807526226,-0.000969606563491,-0.00297049777965,0.0053971840461,,,0,0,1
"084680","이월드","KOSPI","KRW","1d","2025-07-31T00:00:00.000+09:00",7880,8385,7750,8020,123239,0.0100755667506,0.00817096165933,-0.0475059382423,48.7265924147,8049.73481979,8052.38803922,-2.65321942895,58.7231765984,-61.3763960274,8191.5,7851.3,308.765351552,0.0117749196015,0.0980736617532,0.795600424537,,,,,"2025-08-01T06:50:16.000+09:00",0,46950,0,-0.0268079800499,0.00498753117207,-0.0841645885287,1,-0.00755667506297,0.0799748110831,-0.0209363364463,0.0214868875218,-0.000330825365206,0.00732209184519,-0.0076529172104,0.038499420393,20.7115745403,"test",7743.58333333,0.0356962216028,0.979063663554,1.0356962216,47458.4,67435.85,1.82749976459,246867025,0.240747317636,8593.18520013,7789.81479987,0.286524372884,-21067,-13097,288615,21890,14117,-293964,111,-782,261,,,,,,,,,,,,,,,-0.00277464533396,0.00195353814377,0.0128502120846,0.00812202860686,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2025-08-01T00:00:00.000+09:00",8015,8015,7735,7805,59848,-0.0268079800499,-0.0280199252802,-0.0493300852619,40.48526667,8012.08330905,8034.06299928,-21.9796902237,42.582603234,-64.5622934577,8171.25,7863.2,307.067826441,0.0119595469265,0.106553468011,-0.110534200718,,,,,"2025-08-04T06:50:16.000+09:00",0,16944,0,-0.00128122998078,0.0275464445868,-0.0743113388853,1,-0.000623441396509,0.0349127182045,-0.0448217836928,-0.00740156679215,-0.00281610380829,0.00545581079231,-0.00827191460061,0.039342450537,19.9620831286,"test",7753.83333333,0.00659888657223,0.955178216307,1.00659888657,53503.6,67598.45,0.885345743874,246807177,0.237762848113,8606.58751274,7735.91248726,0.0793493676969,-47215,-32420,285756,47427,31598,-290761,-1017,-983,-1235,,,,,,,,,,,,,,,-0.0388329471505,-0.0402985445333,0.0120249671006,0.0134905644834,,,0,0,1
"084680","이월드","KOSPI","KRW","1d","2025-08-04T00:00:00.000+09:00",7805,8050,7650,7795,33819,-0.00128122998078,-0.0139152435168,-0.0720238095238,40.1451636445,7978.68587689,8016.35462896,-37.6687520689,26.5323321734,-64.2010842424,8141,7876,313.705838838,0.0104330146158,0.110880238498,-0.467834599083,,,,,"2025-08-05T06:50:16.000+09:00",0,19601,0,0.00705580500321,0.0262989095574,-0.0679923027582,1,0,0.0512491992313,-0.0425009212627,-0.0102844083291,-0.00483242489659,0.0034037629472,-0.00823618784379,0.0402444950402,19.390015839,"test",7764.83333333,0.00388503724055,0.957499078737,1.00388503724,53646.2,66761.9,0.506561377073,246773358,0.177555611809,8592.33801081,7689.66198919,0.116695257529,-115928,-109950,222056,99320,96135,-240640,-867,-659,-1416,,,,,,,,,,,,,,,0.00908505133984,0.0145835220435,-0.0103662813206,-0.0158647520243,,,0,0,1
"084680","이월드","KOSPI","KRW","1d","2025-08-05T00:00:00.000+09:00",7795,7890,7785,7850,13686,0.00705580500321,-0.00695762175838,-0.0748379493223,42.9822399454,7958.88804968,8004.03206385,-45.1440141748,12.1970629038,-57.3410770786,8109.25,7890,298.798278921,0.0102502598369,0.108333690547,-0.675094852908,,,,,"2025-08-06T06:50:16.000+09:00",0,18480,0,0.0178343949045,0.0101910828025,-0.0656050955414,1,0,0.0134701731879,-0.0319696642723,-0.00506970849176,-0.00575082983119,0.001553765975,-0.00730459580619,0.0380634750218,18.4923975116,"test",7775.33333333,0.0096030180914,0.968030335728,1.00960301809,51007.2,58610.35,0.233508245557,246787044,0.063169730261,8548.50249003,7669.99750997,0.204896379778,-112292,-117932,118160,104035,110720,-131392,-520,-631,-1819,,,,,,,,,,,,,,,0.015963783655,0.0185444991455,-0.00890797865178,-0.0114886941423,,,0,0,1
"084680","이월드","KOSPI","KRW","1d","2025-08-06T00:00:00.000+09:00",7850,8035,7815,7990,14311,0.0178343949045,0.00629722921914,-0.068221574344,49.5388444706,7963.67450357,8002.99265171,-39.3181481418,1.89402069466,-41.2121688365,8080,7906.9,293.169830427,0.0108619735875,0.095539424271,-0.616787344066,,,,,"2025-08-07T06:50:16.000+09:00",0,10971,0,0.00876095118899,0.00125156445557,-0.0782227784731,1,0,0.028025477707,-0.0111386138614,0.0105098078893,-0.00492091966731,0.000237048897955,-0.00515796856526,0.0366920939207,18.5547297988,"test",7788.25,0.0259044072802,0.988861386139,1.02590440728,48980.6,55728.6,0.2567981252,246801355,0.0147258319786,8465.97927405,7694.02072595,0.383413429101,-90060,-158680,189612,84404,150221,-200722,517,-486,-2091,,,,,,,,,,,,,,,4.37773608506e-05,0.00612321562735,0.0177906175436,0.0117111792771,,,0,0,0
"084680","이월드","KOSPI","KRW","1d","2025-08-07T00:00:00.000+09:00",8000,8155,7955,8060,26610,0.00876095118899,0.00498753117207,-0.0433234421365,52.4811607095,7978.49381072,8007.21541825,-28.7216075388,-4.22910495203,-24.4925025868,8061.75,7925.7,286.514842539,0.0106724347349,0.0873325599318,-0.405477392828,,,,,"2025-08-08T06:50:16.000+09:00",0,28613,0,-0.00496277915633,-0.0167493796526,-0.0787841191067,0,0.00125156445557,0.0250312891114,-0.000217074456539,0.0169448755315,-0.00356347488075,-0.000524702847647,-0.0030387720331,0.0355477472133,19.1837112041,"test",7803.16666667,0.0329139879109,0.999782925543,1.03291398791,29654.8,53949.95,0.493234933489,246827965,0.0975033341087,8413.77663252,7709.72336748,0.497514392608,-61155,-150038,72393,69831,144076,-84700,-146,-916,-325,,,,,,,,,,,,,,,0.00923661878467,0.00288740370135,-0.000475667595682,0.00587354748763,,,0,0,0
"084680","이월드","KOSPI","KRW","1d","2025-08-08T00:00:00.000+09:00",8060,8305,8005,8020,49892,-0.00496277915633,0.0275464445868,-0.0366366366366,50.6632528698,7984.8793783,8008.16242431,-23.2830460118,-8.03989316399,-15.2431528478,8046.5,7943.1,287.478068072,0.0104621784367,0.0822417528144,-0.069689524391,,,,,"2025-08-11T06:50:16.000+09:00",0,48006,0,-0.00249376558603,-0.0261845386534,-0.0897755610973,0,0,0.0372208436725,-0.00329335736034,0.00968135866349,-0.00290312294412,-0.00100248044439,-0.00190064249973,0.0358451456449,19.8073096516,"test",7817.16666667,0.0259471675586,0.99670664264,1.02594716756,27663.6,54583.9,0.914042419102,246778073,0.0847566773353,8377.37913201,7715.62086799,0.459955165744,-48540,-119257,191369,51053,114346,-201700,-614,-228,-591,,,,,,,,,,,,,,,-0.00547452039855,0.00429381616014,0.000511741242225,-0.00925659531646,,,0,0,0
"084680","이월드","KOSPI","KRW","1d","2025-08-11T00:00:00.000+09:00",8020,8150,8000,8000,22014,-0.00249376558603,0.0262989095574,-0.0453460620525,49.7355895413,7987.20562779,8007.55780029,-20.3521724962,-10.5023490304,-9.8498234658,8027.5,7958.7,277.658206067,0.0102826057837,0.0731587510932,-0.486425092364,,,,,"2025-08-12T06:50:16.000+09:00",0,-41405,0,-0.00875,-0.034375,-0.06625,0,0,0.0187032418953,-0.0034257240735,0.00518928970812,-0.00254402156203,-0.00131279362881,-0.00123122793322,0.0347072757584,18.9866307199,"test",7830.75,0.0216135108387,0.996574275927,1.02161351084,25302.6,54727.55,0.402247131472,246756059,0.0469343137049,8321.1409372,7733.8590628,0.453174103955,-58737,-101489,86271,57553,108454,-98608,-530,-149,-299,,,,,,,,,,,,,,,-0.00100934265002,0.0031880583736,-0.00148442293601,-0.00568182395963,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2025-08-12T00:00:00.000+09:00",8000,8130,7850,7930,37539,-0.00875,0.0101910828025,-0.0508677438659,46.52464286,7978.40476198,8001.81277804,-23.4080160667,-13.0834824377,-10.324533629,8006.25,7973.3,277.825477062,0.0103791171007,0.0636236548152,-0.264912735827,,,,,"2025-08-13T06:50:16.000+09:00",0,-49907,0,0.00882723833544,-0.0447667087011,-0.0485498108449,0,0,0.035,-0.00952380952381,-0.00543062470997,-0.00295183052543,-0.00164987168193,-0.00130195884351,0.0350347385955,19.5115439895,"test",7840.16666667,0.0114580897515,0.990476190476,1.01145808975,30073.2,55302.5,0.678793906243,246718520,0.0360499073279,8260.94344318,7751.55655682,0.350310241506,-87391,-125137,11263,85754,125795,-23860,-712,-1108,-427,,,,,,,,,,,,,,,-0.00525762683323,-0.00573997659666,-0.00349237316677,-0.00301002340334,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2025-08-13T00:00:00.000+09:00",7935,8050,7860,8000,20493,0.00882723833544,0.00125156445557,-0.0378833433554,50.0009059892,7981.72710629,8001.67849819,-19.9513919003,-14.4570643302,-5.49432757011,7990.5,7989.9,271.552228701,0.010653090172,0.0529891704921,-0.472029531155,,,,,"2025-08-14T06:50:16.000+09:00",0,-21753,0,-0.009375,-0.0675,-0.05625,0,0.00063051702396,0.0239596469105,0.0011889118328,0.0012640959211,-0.00249392398754,-0.00180713304128,-0.000686790946264,0.0339440285876,18.9150354702,"test",7854.41666667,0.0185352190381,1.00118891183,1.01853521904,31309.6,52191.45,0.392650520344,246739013,0.13707225992,8202.20498341,7778.79501659,0.522436883268,-35261,-64458,60127,63754,93696,-41482,-30842,-31587,-31429,,,,,,,,,,,,,,,0.0108028126185,0.00856056194948,-0.0019755742831,0.000266676385956,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2025-08-14T00:00:00.000+09:00",7990,8065,7850,7925,12014,-0.009375,-0.0167493796526,-0.0358880778589,46.5121300099,7972.99985917,7995.99860943,-22.9987502669,-16.1654015175,-6.83334874931,7975.75,8003.5,267.512783793,0.0105702167355,0.0464229719016,-0.575066295227,,,,,"2025-08-18T06:50:16.000+09:00",0,-6463,0,-0.0145110410095,-0.0536277602524,-0.0435331230284,0,-0.00125,0.026875,-0.00636303795881,-0.0098082089086,-0.00290205050686,-0.00203979829874,-0.000862252208115,0.0337555563146,18.3716055247,"test",7865.66666667,0.00754333177946,0.993636962041,1.00754333178,28390.4,50922.45,0.235927375843,246726999,0.165408380783,8160.87900907,7790.62099093,0.362933420715,49154,8820,111364,13004,51627,-61047,-57823,-57826,-58141,,,,,,,,,,,,,,,0.000400078154802,0.00142488637759,-0.0097750781548,-0.0107998863776,,,0,1,-1
"084680","이월드","KOSPI","KRW","1d","2025-08-18T00:00:00.000+09:00",7925,8010,7805,7810,18832,-0.0145110410095,-0.0261845386534,-0.0387692307692,41.7067987984,7947.92295776,7982.22093466,-34.2979769043,-19.7919165949,-14.5060603094,7960,8013.7,263.047584951,0.0107254389743,0.0465468791032,-0.45327828785,,,,,"2025-08-19T06:50:16.000+09:00",0,-10746,0,-0.0108834827145,-0.0294494238156,-0.00768245838668,0,0,0.0258675078864,-0.0188442211055,-0.0254189700139,-0.00439154633857,-0.00253417626055,-0.00185737007802,0.0336808687517,18.8064730791,"test",7875.66666667,-0.00833791848309,0.981155778894,0.991662081517,22178.4,49659.3,0.379224032558,246708167,0.195052084907,8145.25657883,7774.74342117,0.0951560777304,118931,42334,125347,-57531,17211,-74837,-55889,-56383,-57793,,,,,,,,,,,,,,,-0.014998480931,-0.0211098299929,0.00048743992157,0.00659878898342,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2025-08-19T00:00:00.000+09:00",7750,7970,7665,7725,15085,-0.0108834827145,-0.034375,-0.0445269016698,38.5376131513,7913.6271181,7963.16753209,-49.5404139916,-25.7416160742,-23.7987979174,7942,8018.4,266.044186026,0.0108864179965,0.0509559904102,-0.495401941252,,,,,"2025-08-20T06:50:16.000+09:00",0,-11521,0,-0.0194174757282,-0.0284789644013,-0.00970873786408,0,-0.00768245838668,0.039052496799,-0.02732309242,-0.0365908410655,-0.00641299857497,-0.0033322480355,-0.00308075053947,0.0344393768318,18.5736732619,"test",7885.16666667,-0.0203124009216,0.97267690758,0.979687599078,20792.6,48921.05,0.308353970326,246693082,0.213086186826,8144.34623792,7739.65376208,-0.0362096232468,84208,78487,123407,-53682,-17539,-72846,-25015,-56072,-57844,,,,,,,,,,,,,,,-0.00809497431766,-0.0126433180878,-0.00278850839681,0.00175983537337,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2025-08-20T00:00:00.000+09:00",7720,7720,7415,7575,40338,-0.0194174757282,-0.0447667087011,-0.0676923076923,33.6746504695,7861.53063839,7934.41438157,-72.8837431741,-35.1700414942,-37.7137016799,7914.5,8020.7,269.183887024,0.0113692729848,0.0609417578954,0.240241818427,,,,,"2025-08-21T06:50:16.000+09:00",0,36879,0,-0.0151815181518,-0.023102310231,0.00594059405941,0,-0.000647249190939,0.0394822006472,-0.0428959504707,-0.0555687159475,-0.00962161626061,-0.00464290976821,-0.0049787064924,0.0355358266698,19.5376578653,"test",7892.25,-0.0401976622636,0.957104049529,0.959802337736,21352.4,34557.5,1.16727193807,246652744,-0.23071547421,8155.66177143,7673.33822857,-0.203884363564,40046,136257,149418,-42521,-76648,-100072,2616,-54498,-57029,,,,,,,,,,,,,,,-0.00681249920674,-0.0131351845271,-0.0126049765214,-0.00628229120102,,,0,0,0
"084680","이월드","KOSPI","KRW","1d","2025-08-21T00:00:00.000+09:00",7535,7645,7450,7460,42072,-0.0151815181518,-0.0675,-0.0732919254658,30.4972757541,7799.75669403,7899.27257553,-99.5158815003,-48.0392094954,-51.4766720049,7885,8019.9,263.885037951,0.0115927634921,0.0770683739346,0.314576933832,,,,,"2025-08-22T06:50:16.000+09:00",0,-31544,0,0.00536193029491,-0.0154155495979,0.0408847184987,0,-0.00528052805281,0.0257425742574,-0.0538998097654,-0.0698138380778,-0.013339930496,-0.00643957231842,-0.0069003581776,0.035373329484,19.5644484117,"test",7897.5,-0.0553972776195,0.946100190235,0.944602722381,25668.2,34508.1,1.21919201579,246610672,-0.22961420652,8188.84206424,7581.15793576,-0.199376501846,28215,105810,164957,-32313,-78856,-116975,3049,-22492,-55314,,,,,,,,,,,,,,,0.00372193770786,-0.000475816926223,-0.0189034558597,-0.0147057012256,,,0,0,0
"084680","이월드","KOSPI","KRW","1d","2025-08-22T00:00:00.000+09:00",7580,7580,7475,7500,19357,0.00536193029491,-0.0536277602524,-0.0571967316153,32.8699026539,7753.64027956,7869.69682919,-116.056549631,-61.6426775225,-54.4138721081,7862.25,8019.3,253.60753524,0.0115988610896,0.0877204821453,-0.57273063122,,,,,"2025-08-25T06:50:16.000+09:00",0,28236,0,0.0106666666667,-0.0206666666667,0.02,0,0.0160857908847,0.0140750670241,-0.0460745969665,-0.0647562754854,-0.0154742066174,-0.00821902366966,-0.00725518294774,0.033814338032,18.7934676966,"test",7903.83333333,-0.0510933513274,0.953925403033,0.948906648673,27136.8,33160.1,0.583743716093,246630029,-0.139922678158,8207.09018037,7517.40981963,-0.0252433164947,-16681,12652,-141663,11369,-19174,190646,2931,4682,-54842,,,,,,,,,,,,,,,0.00859078090485,0.00678040244969,-0.00322885060994,-0.00141847215479,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2025-08-25T00:00:00.000+09:00",7620,7675,7490,7580,26090,0.0106666666667,-0.0294494238156,-0.0560398505604,37.4676692201,7726.9263904,7848.23780481,-121.311414409,-73.5764248998,-47.7349895093,7839.75,8020.4,248.706997009,0.0116674803513,0.0909834445721,-0.285578774255,,,,,"2025-08-26T06:50:16.000+09:00",0,7245,0,-0.0098944591029,-0.0468337730871,-0.0138522427441,0,0.016,0.0246666666667,-0.03313243407,-0.0549099795521,-0.0160041443812,-0.00970665236145,-0.0062974920197,0.0328109494734,19.1025758618,"test",7911,-0.0418404752876,0.96686756593,0.958159524712,28588.4,32983.5,0.791001561387,246656119,-0.146026043325,8196.39372979,7483.10627021,0.135841067287,4293,21619,-87724,-12102,-31219,131936,2834,4225,-53369,,,,,,,,,,,,,,,0.0129799635816,0.0198208329606,-0.00231329691496,-0.00915416629393,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2025-08-26T00:00:00.000+09:00",7580,7750,7465,7505,18632,-0.0098944591029,-0.0284789644013,-0.0506008855155,35.0443866217,7692.7838688,7822.81278223,-130.02891343,-84.8669226059,-45.1619908245,7819.75,8020.5,251.299354365,0.0114202958287,0.0981124836087,-0.559886109656,,,,,"2025-08-27T06:50:16.000+09:00",0,-1119,0,-0.0139906728847,-0.0319786808794,-0.00399733510993,0,0,0.037598944591,-0.0402506473992,-0.0642728009476,-0.017325638032,-0.0113080509801,-0.0060175870519,0.0334842577435,18.7559605628,"test",7915.75,-0.0518902188674,0.959749352601,0.948109781133,29297.8,32259.8,0.577560927222,246637487,-0.126868424479,8203.35754685,7436.14245315,0.0897499898205,-34651,-13049,-146001,30744,5570,192620,995,3518,-53362,,,,,,,,,,,,,,,-0.00950197204863,0.00456128919075,-0.000392487054277,-0.0144557482936,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2025-08-27T00:00:00.000+09:00",7525,7525,7400,7400,20575,-0.0139906728847,-0.023102310231,-0.0638836179633,31.9307415202,7647.74019667,7791.49331688,-143.753120203,-96.6441621253,-47.1089580776,7794.5,8019.5,242.277971911,0.0116698205294,0.108374166351,-0.465037918771,,,,,"2025-08-28T06:50:16.000+09:00",0,-28923,0,-0.00743243243243,-0.00878378378378,-0.00743243243243,0,0.00266489007328,0.016655562958,-0.0506126114568,-0.0772492050627,-0.0194260973247,-0.0130600219088,-0.00636607541589,0.0327402664744,18.8410673113,"test",7919.08333333,-0.0655484115375,0.949387388543,0.934451588462,25345.2,31944.5,0.644085836372,246616912,-0.160324938565,8216.86121981,7372.13878019,0.0329826917149,-3446,-30840,-137652,3505,26852,186719,-18,2048,-54189,,,,,,,,,,,,,,,0.00245332393941,7.48446972532e-05,-0.0164439968242,-0.014065517582,,,0,0,1
"084680","이월드","KOSPI","KRW","1d","2025-08-28T00:00:00.000+09:00",7330,7540,7330,7345,11532,-0.00743243243243,-0.0154155495979,-0.0749370277078,30.4067627878,7601.1647818,7758.41973785,-157.254956048,-108.76632091,-48.4886351381,7764.75,8016.9,239.972402488,0.0115666658957,0.118323011744,-0.796861250009,,,,,"2025-08-29T06:50:16.000+09:00",0,-563,0,0,0.00272294077604,0.00204220558203,1,-0.00945945945946,0.0283783783784,-0.0540584049712,-0.0838104504235,-0.0214097966029,-0.0148082125133,-0.0066015840896,0.032671531993,18.2546561592,"test",7922,-0.0728351426407,0.945941595029,0.927164857359,19237.2,31298.9,0.368447453425,246605380,-0.22110361706,8224.12430272,7305.37569728,0.0431285582214,-33359,-39955,-157283,37602,38696,203757,-1561,-385,-54950,,,,,,,,,,,,,,,0.00287403205362,-0.00410367709425,-0.010306464486,-0.00332875533818,,,0,0,1
"084680","이월드","KOSPI","KRW","1d","2025-08-29T00:00:00.000+09:00",7470,7470,7250,7345,23227,0,-0.0206666666667,-0.0841645885287,30.4067627878,7561.75481537,7727.79605356,-166.041238194,-120.221304367,-45.8199338272,7731,8011.8,238.545802311,0.0111628528903,0.123709945582,-0.234910899036,,,,,"2025-09-01T06:50:16.000+09:00",0,-10892,0,-0.0163376446562,0.0108917631042,-0.00816882232811,1,0.0170183798502,0.0299523485364,-0.049928857845,-0.0832272398213,-0.0226060228991,-0.0163677745904,-0.00623824830867,0.0324773046032,18.9548457685,"test",7923.66666667,-0.0730301628034,0.950071142155,0.926969837197,20011.2,26298.3,0.883212983349,246605380,-0.49745610933,8209.20079465,7252.79920535,0.0964038492598,24398,28030,-100536,-21169,-26968,149561,-1231,-644,-54704,,,,,,,,,,,,,,,-0.00322558442209,-0.00190373608206,0.00322558442209,0.00190373608206,,,0,0,1
"084680","이월드","KOSPI","KRW","1d","2025-09-01T00:00:00.000+09:00",7345,7350,7190,7225,19341,-0.0163376446562,-0.0468337730871,-0.0743113388853,27.1302516568,7509.94638224,7690.55190145,-180.605519212,-132.298147336,-48.3073718762,7702,8002.2,232.93538786,0.0103089698906,0.136278508573,-0.464006352866,,,,,"2025-09-02T06:50:16.000+09:00",0,-20449,0,0.00553633217993,0.0103806228374,0.0401384083045,1,0,0.0217835262083,-0.0619319657232,-0.0971232910949,-0.0249973036971,-0.018311162261,-0.00668614143615,0.0322401920913,18.7552849941,"test",7922.41666667,-0.0880307986831,0.938068034277,0.911969201317,18661.4,24272.95,0.79681291314,246586039,-0.455523535458,8226.80853652,7177.19146348,0.045548550747,33088,-2045,-57349,-31036,7918,108256,-1675,-2461,-54847,,,,,,,,,,,,,,,-0.0135216148097,-0.0149452259352,-0.00281602984648,-0.00139241872105,,,0,0,1
"084680","이월드","KOSPI","KRW","1d","2025-09-02T00:00:00.000+09:00",7230,8220,7220,7265,223462,0.00553633217993,-0.0319786808794,-0.0679923027582,29.8440008324,7472.26232343,7659.02953838,-186.767214947,-143.191960858,-43.5752540893,7675.5,7992.8,287.725717298,0.0104976169218,0.144863198135,4.23951363252,,,,,"2025-09-03T06:50:16.000+09:00",0,-64403,0,0.00963523743978,0.0282174810736,0.0268410185822,1,0.000692041522491,0.138408304498,-0.0534818578594,-0.0910569512561,-0.0257078065998,-0.0197098363191,-0.0059979702807,0.0396043657672,21.2078202328,"test",7918.66666667,-0.0825475669305,0.946518142141,0.91745243307,59627.4,33755.1,6.62009592625,246809501,0.0535370951353,8231.44873864,7119.55126136,0.130811285766,42254,36950,899,-41206,-33254,63231,-948,-2328,-55031,,,,,,,,,,,,,,,0.00936069209305,0.0114649681529,-0.00382435991312,-0.00592863597294,,,0,0,0
"084680","이월드","KOSPI","KRW","1d","2025-09-03T00:00:00.000+09:00",7220,7485,7090,7335,28636,0.00963523743978,-0.00878378378378,-0.0656050955414,34.4449884568,7451.1450429,7635.02735035,-183.882307447,-151.330030176,-32.5522772713,7649.75,7972.8,295.388166063,0.0106408793585,0.148708745007,-0.131744380231,,,,,"2025-09-04T06:50:16.000+09:00",0,42916,0,0.0040899795501,0.0286298568507,0.0102249488753,1,-0.00619408121129,0.0543702684102,-0.0411451354619,-0.0799969897652,-0.0250691625695,-0.0206312242912,-0.00443793827829,0.0402710519513,19.1628326419,"test",7916.58333333,-0.0734639311993,0.958854864538,0.926536068801,61239.6,34502.6,0.829966437312,246838137,0.0740422460916,8218.54236106,7080.95763894,0.223317310896,33358,64834,45114,-33922,-64395,11604,-1454,-2080,-55638,,,,,,,,,,,,,,,0.00380475042161,0.00353904282116,0.00583048701817,0.00609619461862,,,0,0,0
"084680","이월드","KOSPI","KRW","1d","2025-09-04T00:00:00.000+09:00",7315,7430,7285,7365,21120,0.0040899795501,0.00272294077604,-0.0782227784731,36.3709585098,7437.89195938,7615.0253244,-177.133365019,-156.490697144,-20.6426678744,7618.5,7951.4,284.646154201,0.00964944291465,0.146795002234,-0.309075348191,,,,,"2025-09-05T06:50:16.000+09:00",0,45107,0,0.0081466395112,0.0251188051595,0.0230821452817,1,-0.0027266530334,0.0197682344922,-0.0332742665879,-0.0737480192167,-0.0240506945036,-0.0212478882749,-0.0028028062287,0.0386484934421,18.8624700731,"test",7914.33333333,-0.0694099313482,0.966725733412,0.930590068652,63157.2,34843.05,0.606146706445,246859257,0.0830897409957,8177.67886226,7059.32113774,0.273328341691,96165,127479,128876,-95414,-125098,-71562,-423,-1323,-55787,,,,,,,,,,,,,,,0.00515321471414,0.0108055872793,-0.00106323516404,-0.00671560772917,,,0,0,0
"084680","이월드","KOSPI","KRW","1d","2025-09-05T00:00:00.000+09:00",7315,7495,7315,7425,10439,0.0081466395112,0.0108917631042,-0.0787841191067,40.1577076239,7435.90858101,7600.94937444,-165.040793429,-158.200716401,-6.84007702803,7586.75,7934.6,277.171428901,0.00960961356836,0.138782216194,-0.527991048414,,,,,"2025-09-08T06:50:16.000+09:00",0,-6106,0,-0.016835016835,0.0208754208754,0.00606060606061,1,-0.00678886625933,0.0244399185336,-0.0213200645863,-0.0642250396995,-0.0222277162868,-0.0213064937914,-0.000921222495357,0.0373294853739,18.165912048,"test",7912.58333333,-0.0616212572801,0.978679935414,0.93837874272,60599.6,34034.5,0.30671818302,246869696,0.0613069091657,8113.20298935,7060.29701065,0.346377546266,42301,54853,104355,-40940,-53025,-47540,-413,-1510,-55298,,,,,,,,,,,,,,,0.00134027736556,0.00742469767326,0.00680636214564,0.000721941837938,,,0,0,0
"084680","이월드","KOSPI","KRW","1d","2025-09-08T00:00:00.000+09:00",7410,7470,7300,7300,16192,-0.016835016835,0.0103806228374,-0.0897755610973,35.4273568237,7414.99956855,7578.65682819,-163.657259638,-159.292025049,-4.36523458929,7550.75,7918,269.516326837,0.0100062718302,0.132668142803,-0.361506893713,,,,,"2025-09-09T06:50:16.000+09:00",0,-1687,0,0.0232876712329,0.0616438356164,0.00205479452055,1,-0.0020202020202,0.0228956228956,-0.0332086216601,-0.0780500126295,-0.0224188026901,-0.0218208253491,-0.000597977340998,0.0369200447722,18.5879022077,"test",7908.83333333,-0.0769814342613,0.96679137834,0.923018565739,59969.8,32349.5,0.500533238535,246853504,0.116587582497,8051.62198963,7049.87801037,0.249686541482,-22130,9616,71524,25585,-7774,-13864,-1119,-1524,-56143,,,,,,,,,,,,,,,0.00451465155751,0.00887355188563,-0.0213496683925,-0.0257085687206,,,0,0,1
"084680","이월드","KOSPI","KRW","1d","2025-09-09T00:00:00.000+09:00",7300,7475,7300,7470,18995,0.0232876712329,0.0282174810736,-0.06625,44.9284826526,7423.46117339,7570.60817425,-147.14700086,-156.863020211,9.71601935123,7524.25,7902.4,262.765160634,0.0117147836367,0.121518606022,-0.295153021055,,,,,"2025-09-10T06:50:16.000+09:00",0,4343,0,0.0100401606426,0.0240963855422,-0.0361445783133,1,0,0.0239726027397,-0.00721002093232,-0.0547175541608,-0.0196983936894,-0.020999065624,0.00130067193457,0.0351760589872,18.7705813508,"test",7908.33333333,-0.0554267650158,0.992789979068,0.944573234984,19076.4,32198.55,0.589933397622,246872499,0.180815595733,7981.41818568,7067.08181432,0.440667349895,-80847,4378,106766,82149,-1743,-46966,-1311,-1686,-56568,,,,,,,,,,,,,,,0.012566817514,0.00759833862692,0.0107208537188,0.015689332606,,,0,0,1
"084680","이월드","KOSPI","KRW","1d","2025-09-10T00:00:00.000+09:00",7470,7605,7365,7545,22525,0.0100401606426,0.0286298568507,-0.0485498108449,48.5268405567,7442.15945441,7568.71127245,-126.551818046,-150.800779778,24.2489617316,7505,7885.4,261.139077732,0.0119944012001,0.111378378443,-0.199328083625,,,,,"2025-09-11T06:50:16.000+09:00",0,25119,0,0.000662690523525,0.00994035785288,-0.0331345261763,1,0,0.0321285140562,0.00532978014657,-0.0431683871459,-0.0167729381109,-0.0199868495398,0.00321391142898,0.034610878427,18.9510214596,"test",7909.91666667,-0.0461340722089,1.00532978015,0.953865927791,17854.2,31447.85,0.71626518188,246895024,0.280629677387,7922.94736511,7087.05263489,0.547852915629,-33369,-11874,158377,37787,18684,-95507,-1777,-1833,-56363,,,,,,,,,,,,,,,0.0167114001319,0.00991731529303,-0.00667123948933,0.000122845349537,,,0,0,0
"084680","이월드","KOSPI","KRW","1d","2025-09-11T00:00:00.000+09:00",7545,7575,7500,7550,14976,0.000662690523525,0.0251188051595,-0.05625,48.7671766674,7458.75030757,7567.32525227,-108.574944696,-142.355612762,33.7806680653,7482.5,7867,247.843429322,0.0117411487977,0.094143514421,-0.36112918104,,,,,"2025-09-12T06:50:16.000+09:00",0,-10406,0,0.00397350993377,0.0284768211921,-0.0337748344371,1,0,0.00994035785288,0.0090210491146,-0.0402949027584,-0.014380787377,-0.0188550480479,0.0044742606709,0.0328269442811,18.5435070498,"test",7911.16666667,-0.0456527692924,1.00902104911,0.954347230708,16625.4,31172,0.480431156166,246910000,0.274263762351,7834.71442333,7130.28557667,0.595822310969,6562,-79987,113347,-3033,84607,-80651,-888,-1989,-26189,,,,,,,,,,,,,,,0.00895149538547,0.00211284513806,-0.00828880486194,-0.00145015461453,,,0,0,1
"084680","이월드","KOSPI","KRW","1d","2025-09-12T00:00:00.000+09:00",7550,7605,7510,7580,16151,0.00397350993377,0.0208754208754,-0.0435331230284,50.267599146,7477.40410641,7568.26412247,-90.8600160638,-132.056493422,41.1964773583,7465.25,7850.2,236.926041514,0.0117290410517,0.0783852903082,-0.340143876142,,,,,"2025-09-15T06:50:16.000+09:00",0,18391,0,0.0224274406332,0.00923482849604,-0.0402374670185,1,0,0.012582781457,0.0153712199859,-0.0344195052355,-0.0119868095071,-0.0174217009792,0.00543489147207,0.0312567337089,18.623005733,"test",7910.83333333,-0.0418202886337,1.01537121999,0.958179711366,17767.8,31378.85,0.514709748764,246926151,0.317334765296,7757.83289424,7172.66710576,0.69609827208,-25540,-63463,32072,27215,66412,-32755,-925,-2198,330,,,,,,,,,,,,,,,0.0153519526344,0.014758733049,-0.0113784427006,-0.0107852231152,,,0,0,1
"084680","이월드","KOSPI","KRW","1d","2025-09-15T00:00:00.000+09:00",7600,7780,7600,7750,33750,0.0224274406332,0.0616438356164,-0.00768245838668,57.808195923,7519.34193619,7581.72603933,-62.3841031344,-118.122015365,55.7379122302,7462.25,7841,234.28846712,0.012519478975,0.0748597826026,0.0363771482953,,,,,"2025-09-16T06:50:16.000+09:00",0,15189,0,-0.0129032258065,-0.0354838709677,-0.0516129032258,0,0.00263852242744,0.023746701847,0.0385607558042,-0.011605662543,-0.00804956169476,-0.0152415503696,0.00719198867486,0.0302307699509,19.3821838225,"test",7911.58333333,-0.0204236404428,1.0385607558,0.979576359557,21279.4,32124.75,1.0505918334,246959901,0.391806940132,7741.56120636,7182.93879364,1.01510643584,-20846,-10590,18600,18070,11169,-19906,-114,-828,-588,,,,,,,,,,,,,,,0.00346631169122,0.00662275109789,0.018961128942,0.0158046895354,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2025-09-16T00:00:00.000+09:00",7750,7865,7625,7650,23976,-0.0129032258065,0.0240963855422,-0.00970873786408,52.7422483181,7539.44317678,7586.78336975,-47.3401929688,-103.965650885,56.6254579166,7458.5,7826,234.696433754,0.0126121868215,0.071551962219,-0.192890852104,,,,,"2025-09-17T06:50:16.000+09:00",0,-16088,0,-0.00392156862745,-0.0228758169935,-0.0385620915033,0,0,0.0309677419355,0.0256754039016,-0.0224891387682,-0.0061882605188,-0.0135902811615,0.00740202064269,0.0306792723861,19.0272695413,"test",7910.16666667,-0.0328901624492,1.0256754039,0.967109837551,22275.6,32569.3,0.736153371426,246935925,0.372809670457,7725.33515511,7191.66484489,0.858835776201,-36383,-35523,-7244,33048,35506,6079,445,-233,-729,,,,,,,,,,,,,,,0.0124174201936,-0.000996845277885,-0.0253206460001,-0.0119063805286,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2025-09-17T00:00:00.000+09:00",7725,7725,7575,7620,15807,-0.00392156862745,0.00994035785288,0.00594059405941,51.2901006981,7551.8365342,7589.24386088,-37.4073266799,-90.6539860443,53.2466593644,7460.75,7808.7,228.646688486,0.0118750378036,0.0727663215507,-0.347891694428,,,,,"2025-09-18T06:50:16.000+09:00",0,-6939,0,0.0190288713911,-0.0360892388451,-0.0367454068241,0,0.00980392156863,0.0196078431373,0.0213450390376,-0.0241653540282,-0.00490909798949,-0.0118968485622,0.00698775057276,0.0300061270979,18.6067398159,"test",7898.25,-0.0352293229513,1.02134503904,0.964770677049,20932,31342.75,0.504327156998,246920118,0.426532451683,7732.19566675,7189.30433325,0.793336787991,-24809,-54903,-32783,24573,53198,34339,177,-244,-2109,,,,,,,,,,,,,,,-0.0104997072141,-0.00740749436514,0.00657813858668,0.00348592573769,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2025-09-18T00:00:00.000+09:00",7620,8000,7615,7765,66821,0.0190288713911,0.0284768211921,0.0408847184987,57.3958069095,7584.63091355,7602.26283414,-17.6319205939,-76.0495729542,58.4176523603,7476,7792.5,239.814782165,0.01197570514,0.0808193235868,0.756274312723,,,,,"2025-09-19T06:50:16.000+09:00",0,39882,0,-0.0148100450741,-0.0521571152608,-0.0759819703799,0,0,0.0505249343832,0.038657035848,-0.00352903432788,-0.0022706916412,-0.00979389220274,0.00752320056153,0.030884067246,20.0671544189,"test",7887.08333333,-0.0154788948175,1.03865703585,0.984521105183,31301,32580.2,2.05096960731,246986939,0.57744734532,7778.10263157,7173.89736843,0.978314271048,-17676,-34828,-27291,19214,33416,31621,-597,-537,-4234,,,,,,,,,,,,,,,0.0140329290444,0.0136955519024,0.00499594234672,0.00533331948872,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2025-09-19T00:00:00.000+09:00",7765,7765,7650,7650,32542,-0.0148100450741,0.00923482849604,0.02,51.8451852753,7594.68769608,7605.7989205,-11.111224423,-63.061903248,51.950678825,7483.5,7777,230.899440582,0.0124947801549,0.0832278281265,-0.015439131329,,,,,"2025-09-22T06:50:16.000+09:00",0,-3133,0,-0.0228758169935,-0.0477124183007,-0.0673202614379,0,0,0.0148100450741,0.0222489476849,-0.016330204449,-0.00145244763699,-0.00824338604549,0.0067909384085,0.0301829334094,19.3327477725,"test",7876.83333333,-0.0287975286177,1.02224894768,0.971202471382,34579.2,33239.45,0.979017402514,246954397,0.487926244267,7794.91772589,7172.08227411,0.767325823414,8570,-1413,18007,-6141,2150,-11431,-1488,-796,-5148,,,,,,,,,,,,,,,-0.0046398751914,0.00700026834362,-0.0101701698826,-0.0218103134177,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2025-09-22T00:00:00.000+09:00",7640,7730,7455,7475,56855,-0.0228758169935,-0.0354838709677,-0.0138522427441,44.7525992182,7576.27420438,7596.11011158,-19.8359072016,-54.4167040387,34.5807968371,7478.25,7760,234.049480541,0.0133179234028,0.0824411067596,0.4859884715,,,,,"2025-09-23T06:50:16.000+09:00",0,10761,0,0,0.00535117056856,-0.0494983277592,1,-0.00130718954248,0.0359477124183,-0.000434593654933,-0.0367268041237,-0.00265363307044,-0.00727982662725,0.00462619355681,0.0313109672964,19.8675788467,"test",7865.91666667,-0.0496975347226,0.999565406345,0.950302465277,39200.2,34777.7,1.63481196284,246897542,0.347094546218,7786.50760331,7169.99239669,0.494728434976,-18520,-52577,-55596,17612,52740,64053,-1155,-1285,-6098,,,,,,,,,,,,,,,0.0067948822143,0.0130342598278,-0.0296706992078,-0.0359100768213,,,0,1,-1
"084680","이월드","KOSPI","KRW","1d","2025-09-23T00:00:00.000+09:00",7415,7535,7400,7475,29755,0,-0.0228758169935,-0.00399733510993,44.7525992182,7560.69355755,7587.1389922,-26.4454346526,-48.8224501615,22.3770155089,7476.75,7741.9,226.974517645,0.0131464638203,0.0823925379926,-0.123168529138,,,,,"2025-09-24T06:50:16.000+09:00",0,13542,0,-0.0173913043478,-0.00200668896321,-0.0528428093645,0,-0.00802675585284,0.0180602006689,-0.000234058915973,-0.0344747413426,-0.00353785078964,-0.00653143145973,0.00299358067009,0.0303644839659,19.2200718668,"test",7853,-0.0481344709028,0.999765941084,0.951865529097,40356,35333.85,0.842110327632,246897542,0.367996977403,7784.76420422,7168.73579578,0.497159221919,-31766,-30211,-24406,30519,30887,31396,-799,-1781,-6028,,,,,,,,,,,,,,,0.00505672235596,-0.00245894139714,-0.00505672235596,0.00245894139714,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2025-09-24T00:00:00.000+09:00",7455,7475,7185,7345,18163,-0.0173913043478,-0.0360892388451,-0.00743243243243,40.0341288103,7527.50993331,7569.20277056,-41.6928372464,-47.3965275785,5.70369033208,7474,7721.7,231.476337813,0.0133453286161,0.0834001842155,-0.376079937731,,,,,"2025-09-25T06:50:16.000+09:00",0,-22627,0,0.00204220558203,0.00884955752212,-0.0333560245065,1,-0.00267558528428,0.0387959866221,-0.0172598340915,-0.0487845940661,-0.00567635633034,-0.0064528968793,0.000776540548956,0.031514817946,18.7089169329,"test",7835.5,-0.0625997064642,0.982740165908,0.937400293536,40827.2,35213.25,0.515800160451,246879379,0.372682157995,7785.66648841,7162.33351159,0.293048009979,-49875,-26479,-28422,48409,25986,33473,-580,-1553,-5710,,,,,,,,,,,,,,,-0.0040301876834,-0.0129212001697,-0.0133611166644,-0.00447010417814,,,0,0,1
"084680","이월드","KOSPI","KRW","1d","2025-09-25T00:00:00.000+09:00",7385,7400,7330,7360,13875,0.00204220558203,-0.0521571152608,0.00204220558203,40.8096020604,7501.73917434,7553.70626903,-51.9670946945,-48.3106410017,-3.65645369287,7474.75,7702.6,219.942313684,0.0132509947263,0.0830773318682,-0.473854905699,,,,,"2025-09-26T06:50:16.000+09:00",0,615,0,-0.0101902173913,0.023777173913,-0.0434782608696,1,0.00544588155208,0.00953029271613,-0.0153516840028,-0.0444784877833,-0.00706074656176,-0.00656394578827,-0.000496800773488,0.0298834665331,18.4416591601,"test",7817,-0.0584623257004,0.984648315997,0.9415376743,30238,35330.4,0.392721282522,246893254,0.407402690035,7785.24114319,7164.25885681,0.315212120351,-21717,-56618,-43954,21992,55518,48443,-246,-934,-4783,,,,,,,,,,,,,,,-0.000296647024601,-0.00982646874347,0.00233885260663,0.0118686743255,,,0,1,1
"084680","이월드","KOSPI","KRW","1d","2025-09-26T00:00:00.000+09:00",7360,7400,7225,7285,35605,-0.0101902173913,-0.0477124183007,-0.00816882232811,38.1528881997,7468.39468598,7533.80210096,-65.4074149779,-51.7299957969,-13.677419181,7471.75,7683.9,216.73214842,0.0134430168744,0.0847320051092,-0.00761839188633,,,,,"2025-09-29T06:50:16.000+09:00",0,-1439,0,0.0315717227179,0.025394646534,-0.0322580645161,1,0,0.023777173913,-0.0249941446114,-0.0519137417197,-0.00897836856252,-0.00710089166739,-0.00187747689513,0.0297504664956,19.3738140789,"test",7798.08333333,-0.0657960823707,0.975005855389,0.934203917629,30850.6,35949.3,0.990422622972,246857649,0.350867749859,7788.29817959,7155.20182041,0.205021206814,-2210,-40991,-51014,2534,39562,55099,-312,-605,-5109,,,,,,,,,,,,,,,-0.0245051294831,-0.0202820007508,0.0143149120918,0.0100917833594,,,0,0,1
"084680","이월드","KOSPI","KRW","1d","2025-09-29T00:00:00.000+09:00",7285,7755,7280,7515,23329,0.0315717227179,0.00535117056856,0.0401384083045,49.0969281383,7475.56473429,7532.40935274,-56.8446184481,-52.7529203272,-4.09169812091,7486.25,7671.7,235.179852105,0.0145945494209,0.07905247036,-0.284072317476,,,,,"2025-09-30T06:50:16.000+09:00",0,19837,0,-0.00731869594145,-0.0266134397871,-0.0785096473719,0,0,0.0652024708305,0.00384037401903,-0.0204257205052,-0.00756415415144,-0.0070196833436,-0.00054447080784,0.0312947241656,18.9821088087,"test",7786.5,-0.0348680408399,1.00384037402,0.96513195916,24145.4,36148.7,0.645362073878,246880978,0.407952429825,7782.15327812,7190.34672188,0.548580063362,8300,341,-53210,-508,7866,64001,-7770,-8168,-11805,,,,,,,,,,,,,,,0.013337074172,0.0137932685976,0.0182346485459,0.0177784541203,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2025-09-30T00:00:00.000+09:00",7520,7560,7355,7460,13757,-0.00731869594145,-0.00200668896321,0.0268410185822,46.957099263,7473.17015978,7527.04569698,-53.8755371959,-52.9774437009,-0.898093495012,7496,7659.2,233.024148383,0.0147106002535,0.074288930524,-0.847485589152,,,,,"2025-10-01T06:50:16.000+09:00",0,-11236,0,-0.00670241286863,-0.0348525469169,-0.0824396782842,0,0.000665335994677,0.0272787757818,-0.00480256136606,-0.0260079381659,-0.00722192187613,-0.00710153400816,-0.000120387867964,0.0312364810165,18.4466137674,"test",7770.83333333,-0.04,0.995197438634,0.96,20945.8,25663.45,0.536054193805,246867221,0.11245565191,7774.4349116,7217.5650884,0.435352934385,23353,-1499,-62855,-15333,9666,74316,-8010,-8145,-11845,,,,,,,,,,,,,,,-0.00192643411508,-0.00557451783964,-0.00539226182637,-0.00174417810181,,,0,1,-1
"084680","이월드","KOSPI","KRW","1d","2025-10-01T00:00:00.000+09:00",7460,7530,7355,7410,23282,-0.00670241286863,0.00884955752212,0.0102249488753,45.0354622876,7463.45167366,7518.37564535,-54.9239716884,-53.3667492984,-1.55722239003,7499.75,7644.9,228.879566356,0.0146860442055,0.0724281923727,-0.150541668222,,,,,"2025-10-02T06:50:16.000+09:00",0,14067,0,0.0168690958165,-0.0155195681511,-0.100539811066,0,0,0.0234584450402,-0.0119670655689,-0.0307263665973,-0.00741214192826,-0.00720199045862,-0.00021015146964,0.0308879306823,18.9660215329,"test",7752.91666667,-0.0442306658784,0.988032934431,0.955769334122,21969.6,25395.75,0.916767569377,246843939,0.0114231711999,7771.34666787,7228.15333213,0.334773377923,-10770,-1886,-95142,26588,17741,115609,-8725,-8750,-12380,,,,,,,,,,,,,,,0.00911931320446,0.0039786695804,-0.0158217260731,-0.010681082449,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2025-10-02T00:00:00.000+09:00",7410,7650,7380,7535,20470,0.0168690958165,0.023777173913,0.0230821452817,50.4903366367,7474.45910848,7519.60707903,-45.1479705451,-51.7229935477,6.57502300264,7508.25,7634.6,231.816740187,0.0150955686878,0.070522519657,-0.348235093942,,,,,"2025-10-10T06:50:16.000+09:00",0,-3522,0,-0.00862641008626,-0.0318513603185,-0.104180491042,0,0,0.0364372469636,0.00356274764426,-0.0130458701176,-0.00599176782284,-0.00686436543434,0.000872597611499,0.0307653271649,18.8540297962,"test",7735.58333333,-0.0259299557241,1.00356274764,0.974070044276,23288.6,25363.25,0.807073226026,246864409,0.010156427114,7773.00035411,7243.49964589,0.550519290314,1083,23141,-148292,-7,-14133,159408,6007,-1915,-5375,,,,,,,,,,,,,,,0.0270210050842,0.0105401376961,-0.0101519092677,0.00632895812039,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2025-10-10T00:00:00.000+09:00",7675,7675,7430,7470,24870,-0.00862641008626,0.025394646534,0.00606060606061,47.8320071768,7473.77309179,7515.93248058,-42.1593887884,-49.8102725959,7.65088380746,7510.5,7624.9,232.758401603,0.0151552095811,0.0699390279935,-0.0891210245317,,,,,"2025-10-13T06:50:16.000+09:00",0,-47166,0,-0.020749665328,-0.0261044176707,-0.107764390897,0,0.0185799601858,0.0325149303251,-0.0053924505692,-0.0203150205249,-0.00564382714704,-0.00666804184684,0.00102421469979,0.0311590899066,19.0400678203,"test",7719.66666667,-0.03234163824,0.994607549431,0.96765836176,21141.6,26084.8,0.953428816782,246839539,-0.0578056952708,7773.13853487,7247.86146513,0.422897833672,-14393,-13682,-119549,15970,23102,131226,6111,-1722,-5321,,,,,,,,,,,,,,,0.0172968068951,0.00613403570383,-0.0259232169813,-0.0147604457901,,,0,1,-1
"084680","이월드","KOSPI","KRW","1d","2025-10-13T00:00:00.000+09:00",7425,7440,7240,7315,52832,-0.020749665328,-0.0266134397871,0.00205479452055,42.1350023747,7449.34646229,7501.04859313,-51.7021308447,-50.1886442456,-1.51348659906,7511.25,7610.6,232.561372917,0.0154000527924,0.0693107297557,1.70587028299,,,,,"2025-10-14T06:50:16.000+09:00",0,14702,0,-0.0157211209843,0.00478468899522,-0.0553656869446,1,-0.00602409638554,0.0267737617135,-0.0261274754535,-0.0388405644759,-0.00706796047091,-0.0068610586802,-0.000206901790712,0.0317923954773,19.7725546628,"test",7702.83333333,-0.0503494385183,0.973872524547,0.949650561482,27042.2,27916.8,1.89248051353,246786707,-0.119635846515,7771.55510944,7250.94489056,0.123038517333,1369,-8817,-71643,-7534,10715,82490,6770,5790,-4491,,,,,,,,,,,,,,,-0.00721486733507,0.00116348066877,-0.0135347979929,-0.0219131459967,,,0,1,0
"084680","이월드","KOSPI","KRW","1d","2025-10-14T00:00:00.000+09:00",7315,7355,7170,7200,53502,-0.0157211209843,-0.0348525469169,-0.0361445783133,38.4736448637,7410.98546809,7478.74869735,-67.7632292553,-53.7035612476,-14.0596680077,7497.75,7596.5,229.164131994,0.0148141904007,0.0782549279541,1.54305582937,,,,,"2025-10-15T06:50:16.000+09:00",0,-20731,0,0.0131944444444,0.0215277777778,-0.0229166666667,1,0,0.0252904989747,-0.0397119135741,-0.052195089844,-0.00941155961879,-0.00745882795105,-0.00195273166773,0.0318283516658,19.769310623,"test",7683.16666667,-0.062886396668,0.960288086426,0.937113603332,34991.2,29642.15,1.80492980435,246733205,-0.234959339994,7791.11794303,7204.38205697,-0.00746853408842,36640,36428,-30805,-35443,-34243,41816,-638,5457,-4702,,,,,,,,,,,,,,,-0.00634389253881,-0.0145614707899,-0.00937722844547,-0.00115965019438,,,0,0,0
"084680","이월드","KOSPI","KRW","1d","2025-10-15T00:00:00.000+09:00",7260,7375,7135,7295,33944,0.0131944444444,-0.0155195681511,-0.0331345261763,42.8886573221,7393.14154992,7465.13768273,-71.9961328048,-57.362075559,-14.6340572458,7485.25,7584.3,229.938122566,0.0149547784756,0.0815766760254,0.242264943537,,,,,"2025-10-16T06:50:16.000+09:00",0,-6996,0,0,0.00616860863605,-0.00753941055517,1,0.00833333333333,0.0333333333333,-0.0254166527504,-0.0381445881624,-0.00986924370182,-0.00786320432612,-0.0020060393757,0.0315199619693,19.3274118519,"test",7665.5,-0.0483334420455,0.97458334725,0.951666557954,37123.6,30213.1,1.12348616991,246767149,-0.211621779956,7790.56090711,7179.93909289,0.188432356051,36245,33333,-49935,-17862,-21348,75577,-18429,-11426,-21973,,,,,,,,,,,,,,,0.0268037879617,0.0197650832586,-0.0136093435173,-0.0065706388142,,,0,0,0
"084680","이월드","KOSPI","KRW","1d","2025-10-16T00:00:00.000+09:00",7295,7415,7270,7295,11704,0,-0.0318513603185,-0.0337748344371,42.8886573221,7378.04284993,7452.53489141,-74.4920414797,-60.7880687431,-13.7039727365,7472.5,7571.4,223.871113811,0.0149505239642,0.0841986031136,-1.17769671433,,,,,"2025-10-17T06:50:16.000+09:00",0,3266,0,-0.00274160383825,-0.0164496230295,-0.00548320767649,0,0,0.0198766278273,-0.0237537638006,-0.0365057981351,-0.010211383342,-0.00833284012929,-0.00187854321269,0.0306882952448,18.2626304154,"test",7648.5,-0.0462182127214,0.976246236199,0.953781787279,35370.4,30049.5,0.389490673722,246767149,-0.237692806869,7787.08703088,7157.91296912,0.217884110636,56635,46735,-21570,-43781,-33059,41742,-12750,-12967,-16353,,,,,,,,,,,,,,,0.0249064878817,0.000797946155981,-0.0249064878817,-0.000797946155981,,,0,0,0
"084680","이월드","KOSPI","KRW","1d","2025-10-17T00:00:00.000+09:00",7295,7370,7205,7275,31177,-0.00274160383825,-0.0261044176707,-0.0402374670185,42.1501653389,7362.19010379,7439.38415872,-77.1940549261,-64.0692659797,-13.1247889463,7457.25,7556.5,219.666034253,0.0148967759089,0.0862925669293,0.0246723093197,,,,,"2025-10-20T06:50:16.000+09:00",0,4985,0,0.0103092783505,-0.0192439862543,-0.0329896907216,0,0,0.0226182316655,-0.024439304033,-0.0372526963541,-0.0106108666565,-0.00880677195598,-0.00180409470053,0.0301946438836,19.2396350189,"test",7632.75,-0.0468703940257,0.975560695967,0.953129605974,36631.8,30800.8,1.01221396847,246735972,-0.308724124049,7779.00262237,7135.49737763,0.216785525073,13161,63982,7896,1860,-48353,16461,-14871,-15525,-18648,,,,,,,,,,,,,,,0.000138726966655,-0.00678291214569,-0.0028803308049,0.00404130830744,,,0,0,0
"084680","이월드","KOSPI","KRW","1d","2025-10-20T00:00:00.000+09:00",7295,7380,7215,7350,16156,0.0103092783505,0.00478468899522,-0.0516129032258,45.9113562476,7360.31470321,7432.76310992,-72.4484067154,-65.7450941269,-6.70331258854,7437.25,7547.4,215.761317521,0.0141194664018,0.0793576264909,-0.884832052366,,,,,"2025-10-21T06:50:16.000+09:00",0,26719,0,0.000680272108843,-0.0333333333333,-0.0578231292517,0,0.00274914089347,0.0226804123711,-0.0117314867727,-0.0261547022816,-0.00985692608373,-0.00894491076556,-0.000912015318169,0.0293552812954,18.5925023773,"test",7619.83333333,-0.0354119731403,0.988268513227,0.96458802686,29296.6,29921.1,0.539953410804,246752128,-0.347201473208,7732.35125381,7142.14874619,0.352169384451,24784,56748,-4305,-27455,-41269,30052,2821,-15375,-19038,,,,,,,,,,,,,,,0.0175518620178,0.0188821928008,-0.00724258366731,-0.00857291445029,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2025-10-21T00:00:00.000+09:00",7350,7410,7310,7355,17792,0.000680272108843,0.0215277777778,-0.0385620915033,46.1626607491,7359.49705656,7427.00287956,-67.505822998,-66.0972399011,-1.40858309694,7422.5,7538.6,207.492651984,0.0139303986566,0.0755015916178,-0.751314543508,,,,,"2025-10-22T06:50:16.000+09:00",0,-7625,0,-0.00203942895989,-0.0373895309313,-0.087015635622,0,0,0.0136054421769,-0.00909397103402,-0.0243546547104,-0.00917822202557,-0.00898670834821,-0.000191513677354,0.0282111015613,18.6896398377,"test",7607.66666667,-0.0332121105902,0.990906028966,0.96678788941,22154.6,29611.9,0.600839527352,246769920,-0.280301162708,7702.70528189,7142.29471811,0.379552591685,-4850,5245,9963,7497,9881,16191,-2648,-14977,-19446,,,,,,,,,,,,,,,0.00239862216851,-0.00373385706293,-0.00171835005967,0.00441412917177,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2025-10-22T00:00:00.000+09:00",7300,7355,7215,7340,20687,-0.00203942895989,0.00616860863605,-0.0367454068241,45.4799757831,7356.4975094,7420.55822181,-64.0607124161,-65.6899344041,1.62922198802,7408.5,7528.4,202.671748271,0.0139225607073,0.0720803793729,-0.589521744221,,,,,"2025-10-23T06:50:16.000+09:00",0,3937,0,-0.0224795640327,-0.0326975476839,-0.0851498637602,0,-0.00747790618627,0.0190346702923,-0.00924613619491,-0.0250252377663,-0.00872761749538,-0.00894958234388,0.000221964848504,0.0276119548053,18.8383548908,"test",7594.58333333,-0.033521698579,0.990753863805,0.966478301421,19503.2,29855.9,0.6928948717,246749233,-0.286182965511,7675.50374529,7141.49625471,0.3717246458,-34744,-7007,-2039,34666,4175,26554,77,2981,-18748,,,,,,,,,,,,,,,0.0156491903427,0.0076217765043,-0.0176886193026,-0.00966120546419,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2025-10-23T00:00:00.000+09:00",7315,7315,7165,7175,34454,-0.0224795640327,-0.0164496230295,-0.0759819703799,38.7001368664,7328.57481564,7402.3687239,-73.7939082574,-67.3107291747,-6.48317908262,7379,7512.1,200.695194823,0.0137597336523,0.0625719648972,0.473977063243,,,,,"2025-10-24T06:50:16.000+09:00",0,-36163,0,-0.00557491289199,-0.0188153310105,-0.0641114982578,0,-0.00340599455041,0.0204359673025,-0.0276460224963,-0.0448742695119,-0.0102848652624,-0.00938128629613,-0.000903578966219,0.0279714557244,19.3257384247,"test",7580,-0.0534300791557,0.972353977504,0.946569920844,24053.2,28237.55,1.22014834856,246714779,-0.481911497279,7609.85926449,7148.14073551,0.0581723773306,-24370,-24257,-10999,23541,26053,34379,828,-1797,-17613,,,,,,,,,,,,,,,-0.0098154327854,-0.00809873172951,-0.0126641312473,-0.0143808323032,,,0,1,-1
"084680","이월드","KOSPI","KRW","1d","2025-10-24T00:00:00.000+09:00",7175,7250,7110,7135,47425,-0.00557491289199,-0.0192439862543,-0.0673202614379,37.2503947343,7298.79407478,7382.56363324,-83.7695584663,-70.6024950331,-13.1670634332,7353.25,7493.6,196.359823764,0.0135373088341,0.0595044558349,1.34175043395,,,,,"2025-10-27T06:50:16.000+09:00",0,-25751,0,-0.0042046250876,-0.0119131044149,-0.0651716888577,0,0,0.019512195122,-0.0296807534084,-0.0478541688908,-0.0117406529035,-0.0098952340621,-0.00184541884138,0.0275206480398,19.6396723277,"test",7566.33333333,-0.0570069166043,0.970319246592,0.942993083396,27302.8,28981.7,1.63637743818,246667354,-0.495214221388,7572.02556993,7134.47443007,0.00120116230135,-23313,-31229,-21920,22458,30479,44790,855,749,-17103,,,,,,,,,,,,,,,0.0249716556236,0.0126715823997,-0.0305465685156,-0.0182464952917,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2025-10-27T00:00:00.000+09:00",7135,7775,6640,7105,368749,-0.0042046250876,-0.0333333333333,-0.0494983277592,36.1564142862,7268.97960173,7362.00336411,-93.0237623796,-75.0867485024,-17.9370138773,7334.75,7475.3,263.405550638,0.0127839864321,0.064442849565,4.30170456859,,,,,"2025-10-28T06:50:16.000+09:00",0,-159046,0,-0.00351864883885,-0.0253342716397,-0.0858550316678,0,0,0.159074982481,-0.031323494325,-0.0495364734526,-0.0130927181393,-0.0105681560172,-0.00252456212206,0.0370732653959,21.6864255157,"test",7550.91666667,-0.0590546401651,0.968676505675,0.940945359835,97821.4,44576.4,8.27229206486,246298605,-0.671809522528,7571.08609542,7098.41390458,0.0139337484857,48010,16219,64491,-40161,-8531,-31219,-7849,-7689,-25442,,,,,,,,,,,,,,,0.0256850661789,0.0222176926213,-0.0298896912665,-0.0264223177089,,,0,0,0
"084680","이월드","KOSPI","KRW","1d","2025-10-28T00:00:00.000+09:00",7110,7200,7065,7080,38832,-0.00351864883885,-0.0373895309313,-0.0528428093645,35.2279410712,7239.90581685,7341.11422603,-101.208409179,-80.3110806377,-20.8973285415,7315,7456.9,254.233725592,0.0127732160824,0.0688104970109,-0.0823186886788,,,,,"2025-10-29T06:50:16.000+09:00",0,8022,0,0.00282485875706,-0.0331920903955,-0.0953389830508,0,0.000703729767769,0.0190007037298,-0.0321257689679,-0.0505437916561,-0.0142949730479,-0.0113433729714,-0.00295160007648,0.035908718304,19.4320291183,"test",7537.16666667,-0.06065497645,0.967874231032,0.93934502355,102029.4,45030.25,0.862353640053,246259773,-0.708156183899,7566.67439282,7063.32560718,0.0331269157556,66353,46946,87120,-57823,-39267,-53963,-8530,-7679,-25344,,,,,,,,,,,,,,,-0.0080191351108,0.00066467264872,0.00450048627196,-0.00418332148757,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2025-10-29T00:00:00.000+09:00",7105,7175,7050,7100,24024,0.00282485875706,-0.0326975476839,-0.0333560245065,36.6299246267,7218.38184503,7323.25391299,-104.872067963,-85.2232781028,-19.6487898603,7302.75,7440.3,245.002745193,0.0123582132581,0.0733871715215,-0.283227872055,,,,,"2025-10-30T06:50:16.000+09:00",0,-11148,0,-0.00845070422535,-0.0612676056338,-0.0739436619718,0,0.00353107344633,0.0176553672316,-0.0277635137448,-0.0457374030617,-0.0147707137976,-0.012003278606,-0.0027674351916,0.0345074289004,18.9546586786,"test",7523.75,-0.0563216481143,0.972236486255,0.943678351886,102696.8,45323.3,0.530058490887,246283797,-0.657037329585,7570.71408341,7034.78591659,0.121684373859,229216,232731,257171,-220453,-224640,-224072,-8763,-8091,-25286,,,,,,,,,,,,,,,0.0176390942572,-0.00189305878446,-0.0148142355001,0.00471791754152,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2025-10-30T00:00:00.000+09:00",7035,7135,6995,7040,40066,-0.00845070422535,-0.0188153310105,-0.0434782608696,34.2358263694,7190.93848425,7302.27214166,-111.333657404,-90.4453539631,-20.8883034409,7286.75,7421.1,237.502549108,0.0124142583226,0.0795173415917,-0.0877097187841,,,,,"2025-10-31T06:50:16.000+09:00",0,-25268,0,0.00142045454545,-0.0411931818182,-0.0646306818182,0,-0.00915492957746,0.0197183098592,-0.0338628332247,-0.0513535729205,-0.0158144399722,-0.0128473514152,-0.00296708855695,0.0337361575437,19.457646826,"test",7508.75,-0.0624271683036,0.966137166775,0.937572831696,103819.2,46632.85,0.85917974132,246243731,-0.696422157342,7576.46149442,6997.03850558,0.0741453053276,176538,217127,262746,-176416,-208488,-229627,-122,-8639,-25318,,,,,,,,,,,,,,,0.00140646631464,-0.0119011967746,-0.00985717053999,0.00345049254924,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2025-10-31T00:00:00.000+09:00",7025,7150,7025,7050,18072,0.00142045454545,-0.0119131044149,-0.0322580645161,34.9983681394,7169.25564052,7283.58531635,-114.329675827,-95.2222183359,-19.1074574915,7275,7403.6,229.466652743,0.0122952958295,0.084551167877,-0.368648032621,,,,,"2025-11-03T06:50:16.000+09:00",0,15900,0,-0.0177304964539,-0.054609929078,-0.0531914893617,0,-0.00213068181818,0.0177556818182,-0.0309278350515,-0.0477605489221,-0.0162169752947,-0.0135066976363,-0.00271027765837,0.032548461382,18.6629019618,"test",7492.58333333,-0.0590695243074,0.969072164948,0.940930475693,97948.6,45756.2,0.39496286842,246261803,-0.651109576407,7582.55487315,6967.44512685,0.134211616136,162322,232581,251652,-152548,-214273,-209045,-9374,-17908,-34406,,,,,,,,,,,,,,,0.00504295442256,0.0107312035561,-0.0036224998771,-0.00931074901066,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2025-11-03T00:00:00.000+09:00",7050,7250,6925,6925,53541,-0.0177304964539,-0.0253342716397,-0.0785096473719,30.2731056016,7131.67784967,7257.02344107,-125.345591392,-101.246892947,-24.0986984448,7245.5,7385.9,236.290463261,0.0101622835706,0.0890561780595,0.0837297670231,,,,,"2025-11-04T06:50:16.000+09:00",0,-32464,0,-0.0115523465704,-0.00216606498195,-0.0310469314079,0,0,0.0460992907801,-0.0442343523566,-0.0624026861994,-0.0181004464104,-0.0146204899563,-0.00347995645412,0.0341213665359,19.7310963283,"test",7477.91666667,-0.0739399342508,0.955765647643,0.926060065749,34907,47266.8,1.13274010511,246208262,-0.71161576413,7568.12826907,6922.87173093,0.00329833010504,35051,219772,283922,-9630,-194109,-233194,-17921,-18163,-35437,,,,,,,,,,,,,,,0.027844187462,0.0156926767508,-0.0455746839159,-0.0334231732048,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2025-11-04T00:00:00.000+09:00",6925,6990,6740,6845,49152,-0.0115523465704,-0.0331920903955,-0.0824396782842,27.6958499371,7087.57356511,7226.50318617,-138.929621063,-108.78343857,-30.1461824929,7214.75,7368.3,237.269715885,0.0102721251879,0.0972942516618,0.0015488632662,,,,,"2025-11-05T06:50:16.000+09:00",0,14586,0,-0.0262965668371,0.0277574872169,-0.0168005843682,1,0,0.0361010830325,-0.0512491770332,-0.0710204524789,-0.0202965114775,-0.0158923942396,-0.00440411723783,0.0346632163456,19.6339465572,"test",7462.08333333,-0.082695851248,0.948750822967,0.917304148752,36971,49036.55,1.00235436628,246159110,-0.722023674178,7565.72685109,6863.77314891,-0.0267441411781,27338,178112,266731,-1427,-152092,-215721,-18411,-18520,-35719,,,,,,,,,,,,,,,-0.0237169784953,0.0131430758296,0.0121646319249,-0.0246954224,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2025-11-05T00:00:00.000+09:00",6845,6845,6295,6665,60093,-0.0262965668371,-0.0612676056338,-0.100539811066,22.9596232027,7022.5622474,7184.91035757,-162.348110167,-119.49637289,-42.8517372773,7177.5,7350.1,259.607593322,0.011339259021,0.115043389036,0.123979498433,,,,,"2025-11-06T06:50:16.000+09:00",0,59811,0,0.0127531882971,0.086271567892,0.0120030007502,1,0,0.0803506208912,-0.0714036920933,-0.0932096161957,-0.0243583061016,-0.017928938168,-0.00642936793357,0.0389508767175,19.8082738763,"test",7442.33333333,-0.104447529897,0.928596307907,0.895552470103,44184.8,50877.1,1.1811404345,246099017,-0.73207985518,7590.3619624,6764.6380376,-0.120667495034,48750,52115,311172,-33218,-27038,-268851,-9135,-18280,-34816,,,,,,,,,,,,,,,-0.0284637070752,-0.0266358720874,0.00216714023806,0.000339305250269,,,0,0,1
"084680","이월드","KOSPI","KRW","1d","2025-11-06T00:00:00.000+09:00",6665,6840,6645,6750,26490,0.0127531882971,-0.0411931818182,-0.104180491042,29.1234635073,6980.62959395,7152.69477552,-172.065181571,-130.010134626,-42.0550469451,7138.25,7335.9,254.992765228,0.0109677738817,0.117302651983,-0.332623160538,,,,,"2025-11-07T06:50:16.000+09:00",0,23837,0,-0.0125925925926,0.0748148148148,-0.00148148148148,1,0,0.0292573143286,-0.0543900816026,-0.0798675009201,-0.0254911380105,-0.0192607606853,-0.0062303773252,0.0377767059597,19.0018203717,"test",7421.66666667,-0.090500785987,0.945609918397,0.909499214013,41469.6,51178.1,0.517604209613,246125507,-0.721892762725,7556.91782776,6719.58217224,0.0363269228511,3202,46436,286041,-13250,-30943,-246437,8612,-9429,-32832,,,,,,,,,,,,,,,0.00550142092987,-0.00412467152313,0.0072517673672,0.0168778598202,,,0,0,1
"084680","이월드","KOSPI","KRW","1d","2025-11-07T00:00:00.000+09:00",6750,6755,6625,6665,54993,-0.0125925925926,-0.054609929078,-0.107764390897,26.8131765258,6932.07119488,7116.5692366,-184.498041713,-140.907716043,-43.5903256697,7098,7319.2,246.064710569,0.0110593369565,0.123331387917,0.0312083791765,,,,,"2025-11-10T06:50:16.000+09:00",0,-29,0,0.0367591897974,0.0555138784696,0.00525131282821,1,0,0.0192592592593,-0.0610030994646,-0.0893813531534,-0.0276816266636,-0.0211414427672,-0.00654018389642,0.0369189363194,19.7195864187,"test",7398.41666667,-0.0991315709442,0.938996900535,0.900868429056,48853.8,52684.25,1.04382239474,246070514,-0.729843359258,7535.70309572,6660.29690428,0.00537247253074,-40688,-24898,240436,31461,31917,-200230,6164,-2982,-35666,,,,,,,,,,,,,,,-0.0180531237194,-0.0237816894352,0.00546053112681,0.0111890968426,,,0,0,1
"084680","이월드","KOSPI","KRW","1d","2025-11-10T00:00:00.000+09:00",6765,7130,6705,6910,56588,0.0367591897974,-0.00216606498195,-0.0553656869446,41.2737901793,6928.67562644,7101.26781166,-172.592185224,-147.244609879,-25.3475753442,7077.75,7305.8,261.702945528,0.0138713833304,0.122389769616,0.0502267848946,,,,,"2025-11-11T06:50:17.000+09:00",0,101448,0,0.0180897250362,0.00217076700434,-0.0303907380608,1,0.0150037509377,0.0637659414854,-0.0237010349334,-0.0541761340305,-0.0249771613927,-0.0213089160462,-0.00366824534648,0.0378730746061,19.7842771469,"test",7379.91666667,-0.0636750640816,0.976298965067,0.936324935918,49463.2,52872.05,1.07028193535,246127102,-0.623774754336,7510.87209595,6644.62790405,0.306347907936,-97628,-80564,212175,97363,79955,-163954,-3565,-3924,-45151,,,,,,,,,,,,,,,0.0302193355186,0.0131613462438,0.00653985427885,0.0235978435537,,,0,0,1
"084680","이월드","KOSPI","KRW","1d","2025-11-11T00:00:00.000+09:00",6980,7375,6910,7035,109758,0.0180897250362,0.0277574872169,-0.0229166666667,47.024930601,6945.03322237,7096.35908487,-151.325862501,-148.060860404,-3.26500209755,7069.5,7296.4,276.224163705,0.0142426452752,0.121583199807,0.720820465731,,,,,"2025-11-12T06:50:16.000+09:00",0,3180,0,0.0291400142146,-0.045486851457,-0.0732054015636,0,0.0101302460203,0.0672937771346,-0.00488011882028,-0.0358258867387,-0.0215104282163,-0.0210463198868,-0.000464108329431,0.0392642734477,20.4646861921,"test",7363.83333333,-0.0446551841206,0.99511988118,0.955344815879,61584.4,55684.85,1.9710567596,246236860,-0.445673284565,7499.26621552,6639.73378448,0.459861898453,-83157,-64059,166244,280995,251479,70001,-200495,-191513,-232689,,,,,,,,,,,,,,,0.00813848435152,-0.00459278437553,0.00995124068466,0.0226825094117,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2025-11-12T00:00:00.000+09:00",7040,7275,7040,7240,34086,0.0291400142146,0.086271567892,-0.00753941055517,54.8364973294,6990.41272662,7106.99915266,-116.586426038,-141.765973531,25.1795474926,7066.75,7293.2,273.63672344,0.0154160920781,0.120177588894,-0.288025329183,,,,,"2025-11-13T06:50:16.000+09:00",0,33789,0,0.00207182320442,-0.0725138121547,-0.102209944751,0,0.000710732054016,0.0334044065387,0.0245162203276,-0.00729446607799,-0.0161030975191,-0.0195809355705,0.00347783805146,0.037795127547,19.3240185112,"test",7352.33333333,-0.015278596364,1.02451622033,0.984721403636,56383,55691.95,0.612045367418,246270946,-0.445488980005,7491.38248816,6642.11751184,0.703999935039,-123999,-197647,80192,300402,365537,118034,-173817,-167664,-191054,,,,,,,,,,,,,,,0.0107150075857,0.0251506892691,0.0184250066289,0.00398932494553,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2025-11-13T00:00:00.000+09:00",7220,7375,7175,7255,38227,0.00207182320442,0.0748148148148,-0.00548320767649,55.3552485168,7031.11846099,7117.96217839,-86.8437174011,-130.781522305,43.9378049036,7064.75,7291.4,268.37695748,0.0154244513846,0.119090352574,-0.252374962814,,,,,"2025-11-14T06:50:16.000+09:00",0,41917,0,-0.0303239145417,-0.0744314266023,-0.0902825637491,0,-0.00276243093923,0.0276243093923,0.026929473796,-0.00499218257125,-0.0119701884771,-0.0180263986636,0.00605621018658,0.0369919996526,19.4407435201,"test",7339.91666667,-0.0115691595045,1.0269294738,0.988430840495,58730.4,57018.1,0.670436229899,246309173,-0.401605805876,7485.42178417,6644.07821583,0.726126409183,-107591,-191357,47949,249289,342494,129116,-141976,-154512,-174377,,,,,,,,,,,,,,,0.00487665014613,0.0130831430431,-0.00280482694171,-0.0110113198387,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2025-11-14T00:00:00.000+09:00",7250,7250,6790,7035,24193,-0.0303239145417,0.0555138784696,-0.0329896907216,46.8548026578,7031.71562084,7111.81683184,-80.1012110058,-120.645460045,40.5442490391,7052.75,7285.2,282.421460517,0.016768448865,0.116136860764,-0.435370573634,,,,,"2025-11-17T06:50:16.000+09:00",0,8023,0,-0.0156361051883,-0.0518834399431,-0.0511727078891,0,-0.000689179875948,0.0634045485872,-0.00251674878593,-0.0343436007248,-0.0113860996455,-0.0171493191251,0.00576321947962,0.0401451969463,18.9524715895,"test",7325.08333333,-0.0396013697228,0.997483251214,0.960398630277,52570.4,56668.9,0.426918468507,246284980,-0.397918434979,7462.29212238,6643.20787762,0.478329457423,-140676,-164047,12407,94054,314072,162195,45904,-151773,-171914,,,,,,,,,,,,,,,-0.0381381230174,-0.0222894911637,0.00781420847569,-0.008034423378,,,0,1,-1
"084680","이월드","KOSPI","KRW","1d","2025-11-17T00:00:00.000+09:00",6800,6975,6800,6925,53971,-0.0156361051883,0.00217076700434,-0.0578231292517,43.2764037519,7015.29783302,7097.978548,-82.6807149866,-113.052511033,30.3717960467,7031.5,7279.2,279.034213337,0.0168054674566,0.110714396452,-0.0619921239244,,,,,"2025-11-18T06:50:17.000+09:00",0,55310,0,-0.0303249097473,-0.0620938628159,-0.0541516245487,0,-0.0334044065387,0.0248756218905,-0.0151461281377,-0.0486591933179,-0.0119394534277,-0.0163252723514,0.00438581892371,0.0402937492184,19.739095478,"test",7310.33333333,-0.0527107747025,0.984853871862,0.947289225298,52047,58559.65,0.921641437406,246231009,-0.444947160716,7420.74413933,6642.25586067,0.363196398815,-82878,-182897,-27470,29552,297726,175041,48992,-115107,-144883,,,,,,,,,,,,,,,0.0193639896599,0.00531239558971,-0.0350000948483,-0.0209485007781,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2025-11-18T00:00:00.000+09:00",6860,6925,6700,6715,29234,-0.0303249097473,-0.045486851457,-0.087015635622,37.4034381527,6969.0981664,7069.60976667,-100.511600271,-110.544328881,10.0327286099,6999.5,7268.2,275.17462667,0.0178099263127,0.109372956225,-0.405413589031,,,,,"2025-11-19T06:50:16.000+09:00",0,-19916,0,0,-0.0461653015637,-0.0230826507818,0,-0.00938628158845,0.0324909747292,-0.0406457604115,-0.0761123799565,-0.0149682204424,-0.016462297674,0.00149407723156,0.0409790955578,19.0951868085,"test",7293.5,-0.0793172002468,0.959354239589,0.920682799753,35942.2,59131.75,0.494387532924,246201775,-0.480406042439,7382.27800355,6616.72199645,0.128374674925,-81757,-189957,-28958,45463,106962,167082,36294,82277,-135435,,,,,,,,,,,,,,,-0.0331674512441,-0.0265545548207,0.00284254149682,-0.00377035492659,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2025-11-19T00:00:00.000+09:00",6695,6755,6500,6715,41879,0,-0.0725138121547,-0.0851498637602,37.4034381527,6930.0061408,7043.34237654,-113.336235747,-111.102710254,-2.2335254929,6968.25,7255.8,273.733581908,0.0178288825223,0.105695508774,-0.249699972166,,,,,"2025-11-20T06:50:16.000+09:00",0,-550,0,0,-0.0208488458675,-0.0230826507818,0,-0.00297840655249,0.0379746835443,-0.0363434147742,-0.0745334766669,-0.0168780693592,-0.016545452011,-0.000332617348161,0.0407644946997,19.4546388995,"test",7279.16666667,-0.0775042930738,0.963656585226,0.922495706926,37500.8,60191.35,0.695764424622,246201775,-0.454764679643,7336.50636451,6599.99363549,0.156149866766,-106210,-146258,-59059,92371,106041,219900,8944,30988,-163047,,,,,,,,,,,,,,,-0.00609820873023,-0.00839877091157,0.00609820873023,0.00839877091157,,,0,1,-1
"084680","이월드","KOSPI","KRW","1d","2025-11-20T00:00:00.000+09:00",6725,6805,6675,6715,16433,0,-0.0744314266023,-0.0641114982578,37.4034381527,6896.92827298,7019.02071902,-122.09244604,-113.300657411,-8.7917886289,6945.25,7242.8,263.466897486,0.0173482960477,0.106887502191,-0.581056064242,,,,,"2025-11-21T06:50:16.000+09:00",0,6925,0,-0.00670141474311,-0.0193596425912,-0.0275502606106,0,0.00148920327625,0.0193596425912,-0.0331521543501,-0.0728723698017,-0.0181820470648,-0.0168727710218,-0.00130927604302,0.0392355766919,18.5191459052,"test",7266.75,-0.0759280283483,0.96684784565,0.924071971652,33142,59290.3,0.27716169424,246201775,-0.432620512968,7316.4302123,6574.0697877,0.189840686043,-35174,-110480,-38274,56114,104551,207614,-27314,-445,-173025,,,,,,,,,,,,,,,0.0191728739716,0.0236652435385,-0.0191728739716,-0.0236652435385,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2025-11-21T00:00:00.000+09:00",6695,6700,6500,6670,36495,-0.00670141474311,-0.0518834399431,-0.0651716888577,36.0925340081,6862.01623099,6993.16733243,-131.151101443,-116.870746218,-14.2803552256,6922,7227.7,260.004976237,0.0173578799079,0.109476568411,-0.30113202023,,,,,"2025-11-24T06:50:16.000+09:00",0,-43068,0,-0.0262368815592,0.000749625187406,0.000749625187406,1,-0.00297840655249,0.0297840655249,-0.0364056631031,-0.0771614759882,-0.0196628337996,-0.0175218510071,-0.00214098279244,0.0389812558077,19.3103056869,"test",7252.91666667,-0.0803699661056,0.963594336897,0.919630033894,35602.4,58743.8,0.621257051808,246165280,-0.427342119509,7300.89840327,6543.10159673,0.167457030927,-33705,-82986,-39350,68842,81750,213466,-41511,-5138,-177801,,,,,,,,,,,,,,,-0.037851604929,-0.0313810345987,0.0311501901859,0.0246796198556,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2025-11-24T00:00:00.000+09:00",6670,6695,6495,6495,24739,-0.0262368815592,-0.0620938628159,-0.0858550316678,31.4729109251,6805.55219545,6956.26604855,-150.713853096,-123.639367593,-27.0744855026,6891.5,7211.6,255.718906506,0.0180703291131,0.119520731511,-0.82427055016,,,,,"2025-11-25T06:50:17.000+09:00",0,-67169,0,-0.013856812933,0.0331023864511,0.0415704387991,1,0,0.0299850074963,-0.0575346441268,-0.0993676853958,-0.0232045963196,-0.01903608431,-0.00416851200963,0.039371656121,18.8949241601,"test",7234.83333333,-0.102259900021,0.942465355873,0.897740099979,29756,41543.3,0.595499153895,246140541,-0.190240062778,7303.3385606,6479.6614394,0.0186220549395,17649,-45731,-89420,-4852,71637,255209,-14276,-32280,-169474,,,,,,,,,,,,,,,-0.00186854767132,-0.0086926326755,-0.0243683338879,-0.0175442488837,,,0,0,0
"084680","이월드","KOSPI","KRW","1d","2025-11-25T00:00:00.000+09:00",6495,6560,6400,6405,27160,-0.013856812933,-0.0461653015637,-0.0953389830508,29.3895198322,6743.92878076,6915.43152643,-171.502745666,-133.212043208,-38.2907024581,6857.75,7190.3,248.881841756,0.0181876311192,0.132137684097,-0.669178753348,,,,,"2025-11-26T06:50:16.000+09:00",0,-46413,0,0.0265417642467,0.0507416081187,0.0889929742389,1,0,0.0246343341032,-0.0660201961285,-0.109216583453,-0.0267763849595,-0.0207981332096,-0.0059782517499,0.0388574304068,18.9743348018,"test",7216.5,-0.112450633964,0.933979803872,0.887549366036,29341.2,40959.7,0.663090794122,246113381,-0.178702480731,7310.83360156,6404.66639844,0.000368145697621,31705,2982,-72922,-19188,39900,246249,-12517,-49256,-177012,,,,,,,,,,,,,,,0.00304727435349,-0.000478725888562,-0.0169040872865,-0.0133780870445,,,0,0,1
"084680","이월드","KOSPI","KRW","1d","2025-11-26T00:00:00.000+09:00",6455,6575,6410,6575,22183,0.0265417642467,-0.0208488458675,-0.0739436619718,37.7692497717,6717.93973757,6890.21437632,-172.274638754,-141.024562317,-31.2500764374,6831.5,7170.9,243.247424487,0.0193821668191,0.133127948205,-0.902588161928,,,,,"2025-11-27T06:50:16.000+09:00",0,64254,0,0.00152091254753,0.025855513308,0.101901140684,1,0.00780640124902,0.0257611241218,-0.0375466588597,-0.08309975038,-0.0262014659703,-0.0214486026338,-0.00475286333648,0.0369958060057,18.7981113726,"test",7202.75,-0.0871542119329,0.96245334114,0.912845788067,25402,40867.65,0.542800968492,246135564,-0.181357381694,7286.23178908,6376.76821092,0.217965616041,103490,126714,-165076,-96724,-107345,337195,-7121,-21203,-176159,,,,,,,,,,,,,,,0.0267226228556,0.0248706236931,-0.00018085860895,0.00167114055359,,,0,0,0
"084680","이월드","KOSPI","KRW","1d","2025-11-27T00:00:00.000+09:00",6575,6700,6540,6585,8326,0.00152091254753,-0.0193596425912,-0.0646306818182,38.2336034447,6697.48747025,6867.605904,-170.118433753,-146.843336604,-23.2750971484,6808.75,7151.6,237.301179881,0.0193804212092,0.134020234832,-1.41444772877,,,,,"2025-11-28T06:50:16.000+09:00",0,-3149,0,0.0136674259681,0.0235383447229,0.0949126803341,1,0,0.0243346007605,-0.0328621259409,-0.07922702612,-0.0258342344347,-0.0222996714661,-0.00353456296863,0.0360366256463,17.8196880602,"test",7190.08333333,-0.0841552601384,0.967137874059,0.915844739862,23780.6,39280.65,0.211961869266,246143890,-0.127086746273,7265.00513696,6352.49486304,0.254797281306,155269,144712,-110689,-148156,-132633,283469,-7113,-12079,-176465,,,,,,,,,,,,,,,0.00657431321907,0.0031231477682,-0.00505340067154,-0.00160223522067,,,0,0,0
"084680","이월드","KOSPI","KRW","1d","2025-11-28T00:00:00.000+09:00",6605,6700,6570,6675,8594,0.0136674259681,0.000749625187406,-0.0531914893617,42.399399928,6694.02785944,6853.3388,-159.31094056,-149.336857395,-9.97408316483,6790,7133.5,229.63680989,0.0197058325401,0.131298315688,-1.34671148852,,,,,"2025-12-01T06:50:16.000+09:00",0,13727,0,0.00524344569288,0.00374531835206,0.0906367041199,1,0.00303720577069,0.0197418375095,-0.0169366715758,-0.064274199201,-0.0238668075746,-0.0223725629057,-0.00149424466889,0.0344025183355,17.864944065,"test",7178.91666667,-0.0701939707709,0.983063328424,0.929806029229,18200.4,38806.75,0.221456318811,246152484,-0.14085049637,7235.75778176,6344.24221824,0.3710061779,51420,88107,-183824,-50725,-79667,348072,404,-7341,-167234,,,,,,,,,,,,,,,-0.0151295113258,0.0370542917528,0.0287969372939,-0.0233868657847,,,0,0,0
"084680","이월드","KOSPI","KRW","1d","2025-12-01T00:00:00.000+09:00",6625,6770,6600,6710,24562,0.00524344569288,0.0331023864511,-0.0310469314079,43.9816896505,6696.48511184,6842.72111111,-146.235999278,-148.716685772,2.4806864941,6779.25,7112.7,225.377037755,0.0194545959868,0.130567580444,-0.571961695876,,,,,"2025-12-02T06:50:16.000+09:00",0,-2061,0,0.00298062593145,-0.00149031296572,0.0812220566319,0,-0.00749063670412,0.025468164794,-0.010214994284,-0.0566170371308,-0.0217937405779,-0.0221634405025,0.000369699924606,0.0335882321542,18.9203100482,"test",7170.33333333,-0.0641997117754,0.989785005716,0.935800288225,18165,37357.8,0.657479830183,246177046,-0.0417797621916,7221.82513486,6336.67486514,0.421764696495,-12863,96202,-212990,14764,-87729,361589,-506,-7433,-158744,,,,,,,,,,,,,,,-0.00158407167542,0.0106391138089,0.00682751736831,-0.00539566811605,,,0,0,0
"084680","이월드","KOSPI","KRW","1d","2025-12-02T00:00:00.000+09:00",6710,6760,6610,6730,16292,0.00298062593145,0.0507416081187,-0.0168005843682,44.9129163413,6701.64124848,6834.37139918,-132.730150703,-145.519378758,12.7892280552,6773.5,7094.3,219.992963629,0.019332354981,0.130507597644,-0.857512300117,,,,,"2025-12-03T06:50:16.000+09:00",0,16995,0,0.00222882615156,-0.0312035661218,0.127043090639,0,0,0.0223546944858,-0.00642208607072,-0.0513510846736,-0.0197221620658,-0.021622493129,0.00190033106318,0.0326884046997,18.5127599005,"test",7161.41666667,-0.0602418050432,0.993577913929,0.939758194957,15991.4,35714.8,0.45616943116,246193338,0.0479185099735,7215.49660632,6331.50339368,0.45079147738,-73097,39910,-211124,73651,-39794,358547,486,924,-157568,,,,,,,,,,,,,,,0.0190186130391,0.00654827728268,-0.0160379871076,-0.00356765135124,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2025-12-03T00:00:00.000+09:00",6730,6855,6700,6745,18871,0.00222882615156,0.025855513308,0.0120030007502,45.6427582008,6708.31182563,6827.75129554,-119.439469903,-140.303396987,20.8639270844,6777.5,7076.8,215.350609084,0.0184190511797,0.129675290295,-0.665608590155,,,,,"2025-12-04T06:50:16.000+09:00",0,1863,0,-0.000741289844329,-0.0363232023721,0.100815418829,0,0,0.0230312035661,-0.00479527849502,-0.0468855980104,-0.0177078532102,-0.0208010966623,0.0030932434521,0.0319274438969,18.6619384076,"test",7151.58333333,-0.0568522122141,0.995204721505,0.943147787786,15329,33653.7,0.560740720931,246212209,0.168171701774,7216.93713999,6338.06286001,0.463020877115,-9673,-25056,-242247,9144,26201,390434,470,250,-157629,,,,,,,,,,,,,,,0.0103556257556,0.00386678442946,-0.00812679960409,-0.0016379582779,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2025-12-04T00:00:00.000+09:00",6745,6835,6605,6740,19785,-0.000741289844329,0.0235383447229,-0.00148148148148,45.4267084917,6713.18692938,6821.25119957,-108.064270188,-133.855571627,25.7913014389,6777,7056.3,216.39699415,0.0182136060892,0.129728167081,-0.605118312367,,,,,"2025-12-05T06:50:16.000+09:00",0,-41497,0,-0.00593471810089,-0.0207715133531,0.126112759644,0,0,0.0340993328391,-0.00545964290984,-0.0448251916727,-0.0160332745087,-0.019859877096,0.00382660258737,0.032106378954,18.7084945652,"test",7141.16666667,-0.0561766284687,0.99454035709,0.943823371531,17620.8,33318.45,0.593815138459,246192424,0.100420337681,7216.58389415,6337.41610585,0.457914745636,-29182,-88249,-245374,28979,89406,403818,203,-117,-167153,,,,,,,,,,,,,,,-0.00192998538265,-0.0023390306971,0.00118869553832,0.00159774085277,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2025-12-05T00:00:00.000+09:00",6745,6745,6605,6700,12541,-0.00593471810089,0.00374531835206,0.00525131282821,43.6467558618,6711.15817102,6812.26962923,-101.111458216,-127.306748945,26.1952907287,6778.75,7037.3,210.940065996,0.0180387385682,0.12924580359,-0.839506591986,,,,,"2025-12-08T06:50:16.000+09:00",0,-11928,0,0,-0.00373134328358,0.183582089552,0,0.000741839762611,0.0207715133531,-0.0116171860594,-0.047930314183,-0.0150912624204,-0.0190010073052,0.00390974488488,0.0314835919397,18.2466213731,"test",7129.08333333,-0.0601877286701,0.988382813941,0.93981227133,18410.2,31195.85,0.402008600503,246179883,0.175294149703,7216.81249554,6340.68750446,0.410115564786,-16873,-28383,-187309,22550,33481,349636,-5677,-5157,-169409,,,,,,,,,,,,,,,0.0177584268129,-0.00547411892496,-0.0236931449138,-0.000460599175925,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2025-12-08T00:00:00.000+09:00",6740,6740,6625,6700,24791,0,-0.00149031296572,-0.0303907380608,43.6467558618,6709.44152932,6803.9533604,-94.5118310792,-120.747765372,26.2359342927,6768.25,7021.8,204.087204139,0.0160005030646,0.128550776163,-0.224240498226,,,,,"2025-12-09T06:50:16.000+09:00",0,-22085,0,-0.0268656716418,-0.0223880597015,0.114179104478,0,0.00597014925373,0.0171641791045,-0.0100838473756,-0.0458287048905,-0.0141062434447,-0.0180220545331,0.00391581108847,0.0304607767372,18.9280987745,"test",7119.08333333,-0.0588675976542,0.989916152624,0.941132402346,18456,29606,0.837364047828,246179883,0.0891390258731,7203.28189538,6333.21810462,0.421557475757,22758,10565,-121861,-17715,-6278,275356,-5790,-5034,-159854,,,,,,,,,,,,,,,0.0133656906623,0.00329822436577,-0.0133656906623,-0.00329822436577,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2025-12-09T00:00:00.000+09:00",6755,6755,6465,6520,110573,-0.0268656716418,-0.0312035661218,-0.0732054015636,36.2366119814,6680.29667866,6782.91977815,-102.623099492,-117.122832196,14.4997327038,6742.5,7002.7,210.223832415,0.0162583873223,0.12747840172,3.74229120658,,,,,"2025-12-10T06:50:16.000+09:00",0,69995,0,-0.00306748466258,0.00613496932515,0.14263803681,1,0.00820895522388,0.0432835820896,-0.0329996292176,-0.0689305553572,-0.0157397391859,-0.0179636245699,0.00222388538402,0.0322429190821,20.3960608716,"test",7103.25,-0.0821103016225,0.967000370782,0.917889698378,37312.2,29646.75,3.72968369214,246069310,-0.282577348276,7172.2615618,6312.7384382,0.24113552749,51868,36716,-110349,-47985,-32230,74838,-5381,-5984,27961,,,,,,,,,,,,,,,-0.00271971310637,0.00383707520021,-0.0241459585354,-0.030702746842,,,0,0,0
"084680","이월드","KOSPI","KRW","1d","2025-12-10T00:00:00.000+09:00",6615,6615,6460,6500,32447,-0.00306748466258,-0.0363232023721,-0.102209944751,35.5151222423,6652.55872809,6761.96275755,-109.404029451,-115.579071647,6.17504219588,6705.5,6985.8,206.279272957,0.0144209233136,0.112187590231,0.133367824052,,,,,"2025-12-11T06:50:16.000+09:00",0,-27610,0,0.0153846153846,0.00923076923077,0.228461538462,1,0.0145705521472,0.023773006135,-0.0306464842294,-0.0695410690257,-0.0168313891463,-0.017781395638,0.000950006491674,0.0317352727626,19.1669207286,"test",7085.83333333,-0.0826767023404,0.969353515771,0.91732329766,40027.4,29564.8,1.09748755277,246036863,-0.395881250676,7081.63694315,6329.36305685,0.226828215436,75829,57119,12519,-76843,-52506,-27609,-484,-6111,3924,,,,,,,,,,,,,,,-0.00206344800956,0.0039190422505,-0.00100403665302,-0.00698652691307,,,0,0,0
"084680","이월드","KOSPI","KRW","1d","2025-12-11T00:00:00.000+09:00",6505,6645,6375,6600,44919,0.0153846153846,-0.0207715133531,-0.0902825637491,41.7591518277,6644.47276993,6749.96551625,-105.49274632,-113.561806582,8.06906026175,6672.75,6970.6,210.83075346,0.0150385431469,0.0842571387441,0.689178905243,,,,,"2025-12-12T06:50:16.000+09:00",0,18020,0,0.0113636363636,-0.0106060606061,0.221212121212,0,0.000769230769231,0.0415384615385,-0.0109025514218,-0.0531661549938,-0.0159837494424,-0.0172063343305,0.00122258488814,0.0319440535545,19.5074410782,"test",7070,-0.0664780763791,0.989097448578,0.933521923621,45054.2,29899.4,1.50233783956,246081782,-0.380260138999,6953.86341128,6391.63658872,0.370603825571,-8436,31311,-22706,-30534,-65791,-4467,450,-4787,-17428,,,,,,,,,,,,,,,-0.00589600967352,-0.000385026737968,0.0212806250581,0.0157696421226,,,0,0,0
"084680","이월드","KOSPI","KRW","1d","2025-12-12T00:00:00.000+09:00",6670,6705,6555,6675,17310,0.0113636363636,-0.00373134328358,-0.0511727078891,45.983678203,6649.16926686,6744.41251504,-95.243248182,-109.898094902,14.6548467197,6654.75,6958.4,206.485699641,0.0141948719223,0.0681926479901,-0.558257928039,,,,,"2025-12-15T06:50:16.000+09:00",0,-11785,0,-0.0187265917603,0,0.183520599251,0,0.0106060606061,0.0227272727273,0.00304293925392,-0.0407277535066,-0.014268651413,-0.0164641340677,0.00219548265464,0.0309341872122,18.5651641401,"test",7054.91666667,-0.0538513329947,1.00304293925,0.946148667005,46008,29555.25,0.58568274672,246099092,-0.314475431607,6881.65251211,6427.84748789,0.544622687982,-25299,28290,5028,-12437,-67217,-31653,-33,-340,-17976,,,,,,,,,,,,,,,0.013754616092,0.00288881280493,-0.00239097972834,0.00847482355871,,,0,0,0
"084680","이월드","KOSPI","KRW","1d","2025-12-15T00:00:00.000+09:00",6675,6675,6550,6550,19779,-0.0187265917603,-0.0223880597015,-0.0541516245487,40.6866131394,6633.91245657,6730.011588,-96.099131428,-107.138302207,11.0391707789,6636,6939.1,200.665292524,0.0143527368554,0.0584922556316,-0.378927753732,,,,,"2025-12-16T06:50:16.000+09:00",0,917,0,0.00152671755725,0.0328244274809,0.219847328244,1,0,0.0187265917603,-0.0129596142254,-0.0560735542073,-0.0146716231188,-0.0163569927033,0.00168536958457,0.0306359225228,18.6795963841,"test",7034.91666667,-0.0689299802177,0.987040385775,0.931070019782,45005.6,27845.65,0.710308432376,246079313,-0.272387248996,6830.07730419,6441.92269581,0.278438802103,-94862,-60501,535,62523,27732,5362,-463,-784,-45531,,,,,,,,,,,,,,,-0.0183746244445,0.00158960462586,-0.000351967315834,-0.0203161963862,,,0,1,0
"084680","이월드","KOSPI","KRW","1d","2025-12-16T00:00:00.000+09:00",6540,6600,6485,6560,10240,0.00152671755725,0.00613496932515,-0.0230826507818,41.2694810004,6622.54130941,6717.41813704,-94.8768276301,-104.686007292,9.80917966143,6628.25,6921.1,194.546343058,0.0128889678153,0.058301013719,-0.770182754749,,,,,"2025-12-17T06:50:16.000+09:00",0,-3356,0,0,0.063262195122,0.207317073171,1,-0.00152671755725,0.0175572519084,-0.0102968355147,-0.0521737874037,-0.0144629310412,-0.0159582328188,0.00149530177766,0.0296564547345,18.0228027954,"test",7016.75,-0.0650942387858,0.989703164485,0.934905761214,24939,26895.95,0.380726466252,246089553,-0.208622487772,6821.46684709,6435.03315291,0.323384966095,-40706,-61263,18345,69149,51343,19219,-23476,-22882,-77198,,,,,,,,,,,,,,,-0.0223586328623,-0.0242003344588,0.0238853504195,0.0257270520161,,,0,0,1
"084680","이월드","KOSPI","KRW","1d","2025-12-17T00:00:00.000+09:00",6620,6620,6480,6560,10791,0,0.00923076923077,-0.0230826507818,41.2694810004,6612.9195695,6705.7575343,-92.8379647956,-102.316398792,9.4784339968,6620.5,6904.1,190.650175697,0.0128889678153,0.0577296127328,-0.673311694525,,,,,"2025-12-18T06:50:16.000+09:00",0,6109,0,-0.00457317073171,0.104420731707,0.1875,1,0.00914634146341,0.0213414634146,-0.00913828260705,-0.0498399501745,-0.0141521287798,-0.015597012011,0.00144488323122,0.029062526783,18.0752136284,"test",6999.08333333,-0.062734405696,0.990861717393,0.937265594304,20607.8,25341.55,0.425822414178,246089553,-0.221418973978,6811.59945055,6429.40054945,0.341705458006,-36998,-84537,74240,69061,78687,-54963,-27116,-26972,-54036,,,,,,,,,,,,,,,0.0143231152776,-0.0055015227429,-0.0143231152776,0.0055015227429,,,0,0,1
"084680","이월드","KOSPI","KRW","1d","2025-12-18T00:00:00.000+09:00",6505,6595,6475,6530,17124,-0.00457317073171,-0.0106060606061,-0.0275502606106,39.9050977288,6600.16271265,6692.73845768,-92.5757450272,-100.368268039,7.79252301211,6611.25,6884,185.603734576,0.0129082660296,0.0574210345675,-0.382100044332,,,,,"2025-12-19T06:50:16.000+09:00",0,19229,0,0.0222052067381,0.104134762634,0.187595712098,1,-0.00838414634146,0.0182926829268,-0.0122896577803,-0.0514235909355,-0.0141769900501,-0.0153703320121,0.00119334196204,0.0284232365353,18.5323984985,"test",6978.5,-0.0642688256789,0.98771034222,0.935731174321,15048.8,25376.1,0.674808185655,246072429,-0.254857917489,6801.06240739,6421.43759261,0.285972895249,13327,-38738,49036,11618,69884,-39134,-25796,-27030,-44013,,,,,,,,,,,,,,,-0.015259798689,-0.0106907262889,0.0106866279573,0.00611755555716,,,0,0,1
"084680","이월드","KOSPI","KRW","1d","2025-12-19T00:00:00.000+09:00",6590,6730,6505,6675,33228,0.0222052067381,0,0.000749625187406,48.7281317212,6611.67614148,6691.42449785,-79.7483563765,-96.2442857068,16.4959293303,6611.5,6868.1,188.417753534,0.0138107164119,0.057516195465,0.372382897186,,,,,"2025-12-22T06:50:16.000+09:00",0,32505,0,0.0134831460674,0.0906367041199,0.147565543071,1,0.00918836140888,0.0344563552833,0.00960447704757,-0.0281154904559,-0.0119473193073,-0.0144186195815,0.0024713002742,0.0282273788067,19.2172726607,"test",6962.25,-0.0412582139395,1.00960447705,0.958741786061,18232.4,25212.75,1.31790463159,246105657,-0.118239779477,6801.63416316,6421.36583684,0.666987349735,-4506,-40470,47544,6602,70382,-43021,-2947,-25796,-38634,,,,,,,,,,,,,,,0.00651894725511,0.0154660335282,0.015686259483,0.0067391732099,,,0,0,1
"084680","이월드","KOSPI","KRW","1d","2025-12-22T00:00:00.000+09:00",6620,6785,6585,6765,26314,0.0134831460674,0.0328244274809,0.0415704387991,53.310199682,6635.2644274,6696.87453505,-61.6101076459,-89.3174500946,27.7073424487,6625,6857.1,189.245056853,0.0126859908308,0.0583977352199,0.0475024179706,,,,,"2025-12-23T06:50:16.000+09:00",0,17706,0,0.0310421286031,0.0724316334072,0.143385070214,1,-0.00823970037453,0.0299625468165,0.0211320754717,-0.0134313339458,-0.00910718516568,-0.0132028751064,0.00409568994068,0.0279741399636,18.9973739421,"test",6950.41666667,-0.0266770577304,1.02113207547,0.97332294227,19539.4,25291.5,1.04042860249,246131971,-0.0169424510211,6818.44249792,6431.55750208,0.861864640677,-17209,-6884,39382,16855,33019,-33256,1026,-25483,-38734,,,,,,,,,,,,,,,0.0212359005609,0.0151539982737,-0.00775275449345,-0.00167085220632,,,0,0,1
"084680","이월드","KOSPI","KRW","1d","2025-12-23T00:00:00.000+09:00",6765,7000,6655,6975,33849,0.0310421286031,0.063262195122,0.0889929742389,61.8723667821,6687.53143857,6717.47642134,-29.9449827698,-77.4429566296,47.4979738599,6653.5,6852.6,200.370409935,0.0136000177784,0.0665331348464,0.380635487985,,,,,"2025-12-24T06:50:16.000+09:00",0,13692,0,0.0387096774194,0.0874551971326,0.125448028674,1,0,0.0509977827051,0.0483204328549,0.0178618334647,-0.00429318749387,-0.0111029328501,0.00680974535625,0.0287269404925,19.2797523467,"test",6942.08333333,0.00474161214813,1.04832043285,1.00474161215,24261.2,25625.95,1.32088761587,246165820,0.102316206814,6874.83910635,6432.16089365,1.22626117748,-57339,-55371,-40008,58444,59179,38498,375,-3179,-31121,,,,,,,,,,,,,,,0.00277403657637,-0.0103106098112,0.0282680920267,0.0413527384143,,,0,0,1
"084680","이월드","KOSPI","KRW","1d","2025-12-24T00:00:00.000+09:00",6975,7460,6880,7245,129662,0.0387096774194,0.104420731707,0.101901140684,69.5931628825,6773.29583264,6756.55224198,16.7435906548,-58.6056471727,75.3492378275,6687,6851.6,227.486809226,0.0147979384964,0.100648260411,3.15419987694,,,,,"2025-12-26T06:50:16.000+09:00",0,193063,0,-0.0048309178744,0.0248447204969,0.104899930987,1,0,0.0831541218638,0.0834454912517,0.0574172456069,0.00231105461073,-0.00808911624192,0.0104001708527,0.0313991455108,20.6607531994,"test",6940.41666667,0.0438854535631,1.08344549125,1.04388545356,48035.4,30999.9,4.18265865374,246295482,0.257933090107,7023.51745869,6350.48254131,1.32908031307,-68305,-71777,-124251,70825,72146,124528,-1048,272,-32561,,,,,,,,,,,,,,,-0.00211302497741,-0.00474139805994,0.0408227023968,0.0434510754793,,,0,0,1
"084680","이월드","KOSPI","KRW","1d","2025-12-26T00:00:00.000+09:00",7230,7260,7090,7210,53581,-0.0048309178744,0.104134762634,0.0949126803341,67.6799160158,6840.48108915,6790.1409648,50.340124356,-36.816492867,87.156617223,6718.25,6849.9,223.380608567,0.0149361211597,0.11980678275,0.651348566179,,,,,"2025-12-29T06:50:16.000+09:00",0,-65934,0,0.00970873786408,0.0527045769764,0.115811373093,1,-0.00207039337474,0.0234644582471,0.0731961448294,0.0525701105126,0.00698198673453,-0.00510630969029,0.0120882964248,0.0309820538927,19.7721740395,"test",6937.91666667,0.039216863852,1.07319614483,1.03921686385,55326.8,33262.65,1.61084579852,246241901,0.147328910956,7120.69595911,6315.80404089,1.11095159347,-68217,-88428,-184104,69148,90549,184048,-992,-679,-32613,,,,,,,,,,,,,,,0.00512580866568,0.00488417832168,-0.00995672654008,-0.00971509619607,,,0,0,1
"084680","이월드","KOSPI","KRW","1d","2025-12-29T00:00:00.000+09:00",7100,7370,7065,7280,30299,0.00970873786408,0.0906367041199,0.0906367041199,69.4867080978,6908.09938313,6826.42681926,81.6725638728,-13.118681519,94.7912453918,6748.5,6850,229.210565098,0.0148413029263,0.139334659872,-0.131926072869,,,,,"2025-12-30T06:50:16.000+09:00",0,5153,0,-0.00343406593407,0.0892857142857,0.0961538461538,1,-0.0152565880721,0.0423023578363,0.0787582425724,0.0627737226277,0.0112187587737,-0.00180201669218,0.0130207754659,0.0314849677332,19.2117561334,"test",6937.83333333,0.049318951642,1.07875824257,1.04931895164,54741,34347.9,0.882120886575,246272200,0.174269751571,7218.64997607,6278.35002393,1.0652451633,-216415,-267280,-307843,209288,261865,298511,9023,8791,-22502,,,,,,,,,,,,,,,0.0220065477228,0.014048517403,-0.0122978098587,-0.0043397795389,,,0,0,1
"084680","이월드","KOSPI","KRW","1d","2025-12-30T00:00:00.000+09:00",7210,7330,7165,7255,25306,-0.00343406593407,0.0724316334072,0.0812220566319,68.0241092939,6961.4687088,6858.17298079,103.295728009,10.1642003865,93.131527622,6775.75,6848.1,224.624096162,0.0149384876107,0.153114228581,-0.295936293435,,,,,"2026-01-02T06:50:16.000+09:00",0,-2014,0,0.0454858718125,0.0289455547898,0.113714679531,1,-0.00961538461538,0.0226648351648,0.0707301774711,0.0594179407427,0.014237867403,0.00140099247229,0.0128368749307,0.0309612813456,19.0282429715,"test",6933.5,0.0463690776664,1.07073017747,1.04636907767,54539.4,34385.1,0.735958307523,246246894,0.101567248605,7294.48186715,6257.01813285,0.961943858038,-129057,-183625,-240445,122654,177945,232418,10368,9614,-21687,,,,,,,,,,,,,,,-0.00151401709726,-0.00763465188346,-0.00192004883681,0.0042005859494,,,0,0,1
"084680","이월드","KOSPI","KRW","1d","2026-01-02T00:00:00.000+09:00",7255,7650,7255,7585,88659,0.0454858718125,0.0874551971326,0.127043090639,75.3882827312,7057.39659976,6912.01201925,145.384580502,37.2082764096,108.176304093,6818.5,6852.7,236.793803579,0.0174512451692,0.183724664692,1.55657935288,,,,,"2026-01-05T06:50:16.000+09:00",0,129656,0,-0.0210942649967,-0.017798286091,0.0514172709295,0,0,0.0544452101999,0.112414753978,0.106862988311,0.0191673804222,0.00490550776659,0.0142618726556,0.0312186952642,20.3264807225,"test",6935.58333333,0.093635478871,1.11241475398,1.09363547887,65501.4,38003.45,2.33291977439,246335553,0.187108012562,7444.8633131,6192.1366869,1.11186533755,-118365,-149454,-229372,101800,133905,212197,20077,19023,-13022,,,,,,,,,,,,,,,0.0226521473979,0.0217186942851,0.0228337244146,0.0237671775275,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2026-01-05T00:00:00.000+09:00",7560,7645,7375,7425,53258,-0.0210942649967,0.0248447204969,0.100815418829,67.2958288999,7113.95096902,6950.01112894,163.939840086,62.5545891448,101.385250941,6852.5,6854.4,239.165674752,0.0184262214816,0.197993940602,0.417821877753,,,,,"2026-01-06T06:50:16.000+09:00",0,-31835,0,0.0222222222222,0.0754208754209,0.0343434343434,1,-0.00329597890573,0.0355965721819,0.0835461510398,0.0832457983193,0.0220794397422,0.00842486049088,0.0136545792513,0.0322108652865,19.7955112732,"test",6935.83333333,0.070527454043,1.08354615104,1.07052745404,50220.6,39722.8,1.34074133747,246282295,0.0882188566768,7530.87673899,6174.12326101,0.921963171124,69102,-129873,-229068,-77641,113399,211726,10150,19989,-12822,,,,,,,,,,,,,,,0.0343161709938,0.0126167285341,-0.0554104359905,-0.0337109935308,,,0,0,1
"084680","이월드","KOSPI","KRW","1d","2026-01-06T00:00:00.000+09:00",7420,7590,7275,7590,29182,0.0222222222222,0.0527045769764,0.126112759644,70.7793245696,7187.18928148,6997.41771198,189.771569502,87.9979852162,101.773584286,6895,6862.7,244.58241227,0.0187464826642,0.216913745129,-0.342270430951,,,,,"2026-01-07T06:50:16.000+09:00",0,-6292,0,0.0447957839262,0.0619235836627,0.0737812911726,1,-0.000673400673401,0.0424242424242,0.100797679478,0.105978696431,0.0250028418316,0.0115939374461,0.0134089043854,0.0322242967417,19.2158942347,"test",6936.75,0.094172342956,1.10079767948,1.09417234296,45340.8,40192.65,0.726053146533,246311477,0.148102949171,7642.81013633,6147.18986367,0.964690144085,-130283,-245691,-341546,120428,229225,323867,9405,20011,-12485,,,,,,,,,,,,,,,0.0152461458389,-0.00159791122715,0.00697607638328,0.0238201334494,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2026-01-07T00:00:00.000+09:00",7650,8000,7305,7930,220751,0.0447957839262,0.0892857142857,0.183582089552,76.3657458807,7301.46785356,7066.49788146,234.969972098,117.392382593,117.577589506,6956.5,6878.6,276.755097108,0.0203093485065,0.249104389864,3.39054999928,,,,,"2026-01-08T06:50:16.000+09:00",0,-69565,0,-0.0586380832282,-0.00378310214376,0.0435056746532,0,0.00790513833992,0.0915678524374,0.139941062316,0.152850870817,0.0296305135055,0.0148035791416,0.0148269343639,0.0348997600388,21.2831989637,"test",6944.41666667,0.141924567698,1.13994106232,1.1419245677,83431.2,50603.15,4.36239641208,246532228,0.348145322969,7822.94734404,6090.05265596,1.06177678118,-95106,-28145,-307605,95815,20432,285462,-676,9324,-8021,,,,,,,,,,,,,,,0.00565243907829,-0.0089751770453,0.0391433448479,0.0537709609715,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2026-01-08T00:00:00.000+09:00",7935,8020,7450,7465,115427,-0.0586380832282,0.0289455547898,0.114179104478,59.5871754838,7326.62664532,7096.01655691,230.610088411,140.035923756,90.5741646547,6994.75,6885.8,297.7011616,0.0250322820523,0.253080809147,1.16582072847,,,,,"2026-01-09T06:50:16.000+09:00",0,-167501,0,-0.0020093770931,0.0703281982585,0.0629604822505,1,0.00063051702396,0.0718789407314,0.0672289931735,0.0841151354962,0.0308921752727,0.0187589984938,0.0121331767789,0.0398795929806,20.5743742856,"test",6946.91666667,0.0745774504276,1.06722899317,1.07457745043,101455.4,55134.95,2.09353595133,246416801,0.214852829285,7879.86849489,6109.63150511,0.765642398568,-89831,-90647,-341657,98754,89499,328195,-8572,1049,-15604,,,,,,,,,,,,,,,0.000287845029509,-0.00351491993793,-0.0589259282578,-0.0551231632903,,,0,0,1
"084680","이월드","KOSPI","KRW","1d","2026-01-09T00:00:00.000+09:00",7465,7595,7395,7450,36388,-0.0020093770931,-0.017798286091,0.14263803681,59.1358084007,7345.60716143,7122.2375527,223.369608731,156.702660751,66.6669479797,7041.25,6893.2,290.7225072,0.023977686442,0.249431975747,-0.299277361311,,,,,"2026-01-12T06:50:16.000+09:00",0,2046,0,0.0718120805369,0.0630872483221,0.0604026845638,1,0,0.0267916945747,0.058050772235,0.0807752567748,0.0299824978162,0.0210339141948,0.00894858362144,0.0390231553288,19.417963644,"test",6951.08333333,0.0717753827341,1.05805077224,1.07177538273,91001.2,51425.7,0.707583951215,246380413,0.302478138363,7919.40644961,6163.09355039,0.732731878345,109232,-18094,-284182,-100172,27253,271680,-8718,-8784,-15822,,,,,,,,,,,,,,,0.00745765392532,0.00408872317437,-0.00946703101842,-0.00609810026748,,,0,0,1
"084680","이월드","KOSPI","KRW","1d","2026-01-12T00:00:00.000+09:00",7460,8155,7460,7985,244119,0.0718120805369,0.0754208754209,0.228461538462,68.3457408397,7443.97529044,7186.14588213,257.829408312,176.928010263,80.9013980489,7115.5,6910.9,320.313756686,0.0276774585471,0.26196708929,2.7930264828,,,,,"2026-01-13T06:50:16.000+09:00",0,401591,0,0.0093926111459,-0.0244207889793,-0.0313087038197,0,0.00134228187919,0.093288590604,0.122198018411,0.155421146305,0.0322892183234,0.022157546683,0.0101316716404,0.0401144341497,21.3907311515,"test",6962.58333333,0.146844442317,1.12219801841,1.14684444232,129173.4,62009.3,3.9368127039,246624532,0.473855534573,8047.51341192,6183.48658808,0.966463244455,244532,147285,-138902,-236027,-137954,126278,-8182,-9008,-15719,,,,,,,,,,,,,,,0.00838798862705,0.00199383914254,0.0634240919099,0.0698182413944,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2026-01-13T00:00:00.000+09:00",7980,8250,7600,8060,79786,0.0093926111459,0.0619235836627,0.221212121212,69.3873542511,7538.74832268,7250.87581678,287.872505895,199.11690939,88.7555965055,7188.5,6931.3,343.862774065,0.0276577858264,0.274384184147,0.245957679584,,,,,"2026-01-14T06:50:16.000+09:00",0,82001,0,-0.0198511166253,-0.037841191067,-0.0124069478908,0,-0.000626174076393,0.0814026299311,0.121235306392,0.162841025493,0.0357161917984,0.0247043311898,0.0110118606086,0.0426628751942,20.2817721665,"test",6975.33333333,0.155500334512,1.12123530639,1.15550033451,139294.2,63752.65,1.25149307519,246704318,0.488243233811,8174.70535387,6202.29464613,0.941845096754,233392,273028,-99829,-235018,-265947,123711,1588,-6768,-14466,,,,,,,,,,,,,,,0.0146709364101,-0.000873858982323,-0.00527832526419,0.0102664701282,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2026-01-14T00:00:00.000+09:00",8060,8125,7895,7900,63671,-0.0198511166253,-0.00378310214376,0.183520599251,64.5104118483,7594.3255038,7298.95908961,295.366414191,218.36681035,76.9996038408,7249.75,6948.3,335.729718775,0.0284305499569,0.276712364059,-0.0373127366588,,,,,"2026-01-15T06:50:16.000+09:00",0,-56557,0,0.0113924050633,-0.0303797468354,0.0474683544304,0,0,0.0285359801489,0.0896927480258,0.136968754947,0.037388153695,0.0276413683987,0.00974678529631,0.0424974327563,20.0361025193,"test",6985.75,0.130873564041,1.08969274803,1.13087356404,107878.2,66070.7,0.963679815713,246640647,0.409829924611,8252.79773067,6246.70226933,0.824137117366,-233115,-156103,-491998,235816,167254,519933,969,-7139,-14820,,,,,,,,,,,,,,,0.00649101571823,-0.00716558831588,-0.0263421323435,-0.0126855283094,,,0,0,1
"084680","이월드","KOSPI","KRW","1d","2026-01-15T00:00:00.000+09:00",8000,8035,7800,7990,53711,0.0113924050633,0.0703281982585,0.219847328244,65.959742078,7655.19850322,7350.1473052,305.051198021,235.703687884,69.3475101371,7321.75,6969.6,328.534738862,0.0277181155976,0.27275317316,-0.221316628447,,,,,"2026-01-16T06:50:16.000+09:00",0,-34385,0,-0.00876095118899,-0.031914893617,0.0438047559449,0,0.0126582278481,0.029746835443,0.0912691637928,0.146407254362,0.0381791236572,0.0294998357803,0.00867928787698,0.041118240158,19.8773191423,"test",6996.41666667,0.14201317341,1.09126916379,1.14201317341,95535,67767.3,0.792579902106,246694358,0.453791873072,8320.26527279,6323.23472721,0.834621822124,-485848,-248732,-529888,454846,218138,518601,31014,30578,15758,,,,,,,,,,,,,,,0.0157629522983,0.00953108747798,-0.00437054723499,0.00186131758531,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2026-01-16T00:00:00.000+09:00",8075,8305,7895,7920,103207,-0.00876095118899,0.0630872483221,0.207317073171,63.7781258363,7695.93719503,7392.35861592,303.578579108,249.278666129,54.2999129788,7389.75,6991.1,334.353686086,0.0279717004449,0.261570486968,0.492455642514,,,,,"2026-01-19T06:50:16.000+09:00",0,-6140,0,-0.0164141414141,-0.00883838383838,0.0656565656566,0,0.0106382978723,0.0513141426783,0.0717547954938,0.132868933358,0.0383306286752,0.0314745790567,0.00685604961853,0.0422163745059,20.5216384452,"test",7005.83333333,0.130486499346,1.07175479549,1.13048649935,108898.8,72415.65,1.42520297753,246591151,0.346332595233,8356.22025303,6423.27974697,0.77432298011,-423229,-259433,-482352,394515,228740,449077,28736,30686,37746,,,,,,,,,,,,,,,0.00900251169868,0.00360612304975,-0.0177634628877,-0.0123670742387,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2026-01-19T00:00:00.000+09:00",7915,8000,7600,7790,75041,-0.0164141414141,-0.0244207889793,0.1875,59.820972543,7710.4083958,7421.81353326,288.594862533,257.14190541,31.4529571233,7451.25,7013.6,339.042708509,0.0284848442287,0.242058631286,-0.00964010703139,,,,,"2026-01-20T06:50:16.000+09:00",0,-30546,0,-0.00449293966624,0.0275994865212,0.109114249037,1,-0.000631313131313,0.0505050505051,0.0454621707767,0.110699212958,0.0370468372957,0.0330092304762,0.00403760681943,0.0435228123888,20.1863860504,"test",7013.33333333,0.110741444867,1.04546217078,1.11074144487,75083.2,75628.15,0.992236356436,246516110,0.282009410517,8353.06968819,6549.43031181,0.687814706442,4073,-396562,-450927,-38611,364670,412261,28814,29857,41110,,,,,,,,,,,,,,,0.0132045926862,0.0144250411171,-0.0296187341004,-0.0308391825313,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2026-01-20T00:00:00.000+09:00",7785,7885,7450,7755,67594,-0.00449293966624,-0.037841191067,0.187595712098,58.7638370782,7717.2686426,7446.49401228,270.774630316,259.868450391,10.9061799251,7512.5,7033.7,345.896800758,0.0284829334732,0.214137445028,-0.177561534716,,,,,"2026-01-21T06:50:16.000+09:00",0,77638,0,-0.0122501611863,0.0373952288846,0.0863958736299,1,-0.000641848523748,0.0558408215661,0.0322795341098,0.102549156205,0.0349161354373,0.0335097937319,0.00140634170536,0.0446030690855,20.0773675782,"test",7023,0.104228961982,1.03227953411,1.10422896198,72644.8,78151.65,0.864908162528,246448516,0.240613601888,8316.85377789,6708.14622211,0.650742127822,88653,-393471,-454562,-96585,356571,410398,5449,34439,47003,,,,,,,,,,,,,,,-0.00385551699812,0.00827171712999,-0.000637422668119,-0.0127646567962,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2026-01-21T00:00:00.000+09:00",7755,7755,7475,7660,56395,-0.0122501611863,-0.0303797468354,0.147565543071,55.8774536354,7708.4580822,7462.30927063,246.148811567,257.124522626,-10.9757110592,7561.75,7053.6,341.189886418,0.0286756672512,0.187274817014,-0.389746715725,,,,,"2026-01-22T06:50:16.000+09:00",0,61019,0,0.0097911227154,0.0417754569191,0.0900783289817,1,0,0.0361057382334,0.0129930241016,0.0859702846773,0.0321343096041,0.0335671700557,-0.00143286045159,0.044541760629,19.8839030461,"test",7031.75,0.0893447577061,1.0129930241,1.08934475771,71189.6,79310,0.711070482915,246392121,0.180597654772,8269.81267378,6853.68732622,0.569379451593,54255,27937,-423591,-68341,-75417,374134,9866,39583,50559,,,,,,,,,,,,,,,0.00494908662948,-0.0256869834182,-0.0171992478158,0.0134368222318,,,0,1,1
"084680","이월드","KOSPI","KRW","1d","2026-01-22T00:00:00.000+09:00",7620,7900,7620,7735,58999,0.0097911227154,-0.031914893617,0.143385070214,57.6461727959,7712.54145417,7482.50858392,230.03287025,251.706192151,-21.6733219009,7610.25,7070.1,336.819180246,0.0286472248882,0.160069688819,-0.380045977631,,,,,"2026-01-23T06:50:16.000+09:00",0,5211,0,0.0148674854557,0.0446024563672,0.060116354234,1,-0.00522193211488,0.0365535248042,0.0163923655596,0.0940439314861,0.029739220459,0.0325412013124,-0.00280198085339,0.0435448196827,19.9387865388,"test",7042.25,0.0983705491853,1.01639236556,1.09837054919,72247.2,80944.25,0.728884386476,246451120,0.197141242275,8219.33517467,7001.16482533,0.602407680558,-43658,45628,-477376,32705,-57471,428111,7884,6727,47968,,,,,,,,,,,,,,,0.00867629477406,0.0200359511821,0.00111482794134,-0.0102448284667,,,0,0,1
"084680","이월드","KOSPI","KRW","1d","2026-01-23T00:00:00.000+09:00",7735,7955,7660,7850,67203,0.0148674854557,-0.00883838383838,0.125448028674,60.2756895372,7733.68892276,7509.73017029,223.958752463,246.156704214,-22.1979517502,7654,7086.4,333.832095942,0.0281853063632,0.141710119162,-0.271122469317,,,,,"2026-01-26T06:50:16.000+09:00",0,30840,0,0.0197452229299,0.015923566879,0.0662420382166,1,0,0.038138332256,0.0256075254769,0.107755701061,0.0285297773839,0.031357541938,-0.00282776455417,0.0425263816487,20.083741981,"test",7055.08333333,0.11267289543,1.02560752548,1.11267289543,65046.4,82611.95,0.81347795325,246518323,0.213348674132,8196.32462603,7111.67537397,0.680703577334,-105886,-76128,-503109,91080,53136,443034,10158,15861,56786,,,,,,,,,,,,,,,0.00757996417992,0.0243005101252,0.0072875212758,-0.00943302466949,,,0,0,0
"084680","이월드","KOSPI","KRW","1d","2026-01-26T00:00:00.000+09:00",7900,8225,7855,8005,113238,0.0197452229299,0.0275994865212,0.104899930987,63.5595559474,7775.42908849,7546.41682435,229.012264141,242.727816199,-13.7155520582,7692,7101.7,336.772660518,0.0273874026967,0.137467574928,0.558923674045,,,,,"2026-01-27T06:50:16.000+09:00",0,154130,0,0.00499687695191,-0.0405996252342,0.0256089943785,0,0.00636942675159,0.0471337579618,0.0406916276651,0.127194896996,0.0286086526097,0.0303220257588,-0.00171337314906,0.0420702886343,20.625068704,"test",7070.16666667,0.132222248415,1.04069162767,1.13222224841,72685.8,81790.75,1.38448418678,246631561,0.205450494096,8220.70029317,7163.29970683,0.796008914731,-134998,-111134,-490284,116635,79829,419944,15800,26569,67407,,,,,,,,,,,,,,,-0.00811211065175,0.0709104262876,0.0278573335817,-0.0511652033576,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2026-01-27T00:00:00.000+09:00",8005,8145,7930,8045,70052,0.00499687695191,0.0373952288846,0.115811373093,64.377947301,7816.90153641,7583.34891143,233.55262498,240.892777955,-7.34015297484,7733.75,7117.5,328.074613338,0.0272879193682,0.129563984993,-0.224468070667,,,,,"2026-01-28T06:50:16.000+09:00",0,-61946,0,-0.00807955251709,0.0130515848353,0.030453697949,1,0,0.0268582136165,0.0402456764183,0.130312609765,0.0290307799851,0.0299431669304,-0.000912386945288,0.0407799395075,20.1497991636,"test",7086.91666667,0.135190433075,1.04024567642,1.13519043308,73177.4,82614.3,0.847940368677,246701613,0.278227861278,8234.75773447,7232.74226553,0.810623947082,-102142,-145167,-511301,78002,117116,436965,22474,23752,71434,,,,,,,,,,,,,,,0.0273275160165,0.0170798846309,-0.0223306390646,-0.012083007679,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2026-01-28T00:00:00.000+09:00",8050,8145,7935,7980,62721,-0.00807955251709,0.0417754569191,0.0961538461538,61.9434418381,7841.99360773,7612.73047355,229.263134186,238.566849201,-9.3037150158,7768.75,7136.4,319.640712385,0.0274375693514,0.119940953904,-0.391990202849,,,,,"2026-01-29T06:50:16.000+09:00",0,-70419,0,0.0125313283208,0.0369674185464,-0.00375939849624,1,0.000621504039776,0.0261031696706,0.0271922767498,0.11821086262,0.0287297160633,0.029895595138,-0.00116587907466,0.040055227116,20.0311452912,"test",7102.41666667,0.123561229159,1.02719227675,1.12356122916,74442.6,84235.4,0.744591941155,246638892,0.217659083948,8234.64564282,7302.85435718,0.726713860985,-196130,-326513,-482824,180150,301627,413896,16280,22275,64043,,,,,,,,,,,,,,,0.0169051201117,0.047044587517,-0.0249846726288,-0.0551241400341,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2026-01-29T00:00:00.000+09:00",7980,8145,7830,8080,84735,0.0125313283208,0.0446024563672,0.113714679531,64.1872349411,7878.60997577,7647.34303106,231.266944712,237.106868303,-5.83992359176,7810,7159.5,319.309232929,0.0274135750401,0.107688472034,-0.0464659937688,,,,,"2026-01-30T06:50:16.000+09:00",0,32958,0,-0.012995049505,-0.0179455445545,-0.108292079208,0,0,0.0394736842105,0.0345710627401,0.128570430896,0.0286221466227,0.0293449094435,-0.000722762820763,0.0395184694219,20.3444311714,"test",7121.66666667,0.134565878774,1.03457106274,1.13456587877,79589.8,87206.85,0.971655322948,246723627,0.273334606169,8230.52348329,7389.47651671,0.821028445173,-123804,-191280,-485031,130015,177139,427305,-7211,11474,49828,,,,,,,,,,,,,,,0.00975475795862,0.0272513938881,0.00277657036218,-0.0147200655673,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2026-01-30T00:00:00.000+09:00",8135,8240,7975,7975,77567,-0.012995049505,0.015923566879,0.0514172709295,60.1753721801,7893.43921027,7671.61391765,221.82529262,234.050553167,-12.2252605467,7829.5,7184.7,315.430002006,0.0261094865187,0.105520080994,-0.17065751137,,,,,"2026-02-02T06:50:16.000+09:00",0,-32857,0,-0.0369905956113,-0.00940438871473,0.000626959247649,0,0.00680693069307,0.032797029703,0.0185835621687,0.109997633861,0.0278150837141,0.029348031745,-0.00153294803094,0.0395523513487,20.2429642873,"test",7140.5,0.116868566627,1.01858356217,1.11686856663,81662.6,86652.25,0.895152751371,246646060,0.17916845783,8242.58473707,7416.41526293,0.676113986966,-13801,-53082,-406737,29260,55296,364425,-11460,2134,39897,,,,,,,,,,,,,,,0.000595642805841,-0.0128562963217,-0.0135906923108,-0.000138753183208,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2026-02-02T00:00:00.000+09:00",7970,7970,7635,7680,71651,-0.0369905956113,-0.0405996252342,0.0343434343434,50.6053816989,7860.60240869,7672.23510894,188.367299755,224.913902484,-36.5466027295,7842.25,7204,317.185001862,0.0270512061594,0.096012434929,-0.301480397373,,,,,"2026-02-03T06:50:16.000+09:00",0,-39401,0,0.0611979166667,0.00716145833333,0.0533854166667,1,-0.000626959247649,0.0420062695925,-0.0206892154675,0.0660744031094,0.0245269921556,0.029285664386,-0.00475867223041,0.0413001304508,20.1259372179,"test",7157.41666667,0.0730128421567,0.979310784533,1.07301284216,73345.2,87571.9,0.818196247883,246574409,0.166785235903,8218.72675891,7465.77324109,0.28451525073,112498,-79017,-439428,-91502,93490,400035,-14292,-7817,39601,,,,,,,,,,,,,,,-0.0525786890643,-0.0444390311804,0.015588093453,0.00744843556912,,,0,1,1
"084680","이월드","KOSPI","KRW","1d","2026-02-03T00:00:00.000+09:00",7835,8195,7750,8150,86365,0.0611979166667,0.0130515848353,0.0737812911726,61.1942458007,7905.12511505,7707.62510087,197.500014179,219.431124823,-21.9311106439,7870.25,7232.7,331.314644587,0.0297074934511,0.0967047634789,-0.0795854293102,,,,,"2026-02-04T06:50:16.000+09:00",0,174973,0,0.0153374233129,-0.0233128834356,-0.0490797546012,0,0.0201822916667,0.0579427083333,0.0355452495156,0.126826772851,0.0242331305742,0.0269240643955,-0.00269093382134,0.0406521036303,20.3721109878,"test",7180.75,0.134978936741,1.03554524952,1.13497893674,76607.8,90431.05,0.955037014388,246660774,0.19312890871,8250.79533238,7489.70466762,0.86756461871,79414,-9724,-275334,-67315,31822,239562,-3445,-14445,36978,,,,,,,,,,,,,,,0.06837021458,0.0418533085691,-0.0071722979133,0.0193446080975,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2026-02-04T00:00:00.000+09:00",8150,8430,7870,8275,105995,0.0153374233129,0.0369674185464,0.0435056746532,63.4390771986,7962.0289435,7749.65287117,212.376072328,218.020114324,-5.64404199648,7887.5,7264.8,347.64931283,0.0283475529431,0.106278546082,0.510633369822,,,,,"2026-02-05T06:50:16.000+09:00",0,133366,0,-0.0410876132931,0,-0.02416918429,0,0,0.0687116564417,0.0491283676704,0.139054068935,0.0256647821544,0.0263468416102,-0.000682059455768,0.0420120015505,20.5921414036,"test",7207.58333333,0.148096333723,1.04912836767,1.14809633372,85262.6,84693.25,1.2515165022,246766769,0.138464989831,8306.63601611,7468.36398389,0.962260441845,39994,183042,-271637,-36123,-160977,232487,2730,-11416,43303,,,,,,,,,,,,,,,0.0156994599174,0.00445675635525,-0.000362036604516,0.0108806669576,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2026-02-05T00:00:00.000+09:00",8500,8500,7905,7935,92906,-0.0410876132931,-0.0179455445545,0.0629604822505,54.2469411873,7957.8706445,7763.38228812,194.488356378,213.313762735,-18.8254063573,7911,7293.6,365.317219057,0.0266620204556,0.0939891606557,0.226824397543,,,,,"2026-02-06T06:50:16.000+09:00",0,-95057,0,-0.00441083805923,0.0510396975425,0.0182734719597,1,0.0271903323263,0.0719033232628,0.00303375047402,0.0879401118789,0.0245101898396,0.0268826418065,-0.0023724519669,0.0460387169574,20.4183821426,"test",7224.66666667,0.098320568423,1.00303375047,1.09832056842,86896.8,83567.2,1.11175197925,246673863,0.153805560076,8282.77412497,7539.22587503,0.532277663221,-99545,-54758,-449142,105940,69415,407221,-2447,-3053,45726,,,,,,,,,,,,,,,-0.0386382677664,-0.0356872536823,-0.00244934552667,-0.00540035961079,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2026-02-06T00:00:00.000+09:00",7855,8020,7600,7900,97205,-0.00441083805923,-0.00940438871473,0.0604026845638,53.3893349975,7948.96746842,7773.50211863,175.465349791,205.744080146,-30.278730355,7933.5,7323.5,369.223131981,0.026691532467,0.0771721244066,0.266267856738,,,,,"2026-02-09T06:50:16.000+09:00",0,56631,0,-0.0208860759494,0.0683544303797,0.0183544303797,1,-0.010081915564,0.0529300567108,-0.00422260036554,0.0787191916433,0.022210803771,0.0260435544489,-0.00383275067785,0.0467371053141,20.4591954692,"test",7239.08333333,0.0912983918314,0.995777399634,1.09129839183,90824.4,86608.05,1.12235525451,246576658,0.113294895798,8239.62252449,7627.37747551,0.44528334683,-266089,-262012,-650655,270356,272918,610090,-1325,-4310,44371,,,,,,,,,,,,,,,-0.0144144458195,-0.0249366209255,0.0100036077602,0.0205257828662,,,0,1,-1
"084680","이월드","KOSPI","KRW","1d","2026-02-09T00:00:00.000+09:00",7925,8100,7610,7735,136314,-0.0208860759494,0.00716145833333,-0.0313087038197,49.4225523438,7916.04939636,7770.65010984,145.399286514,193.67512142,-48.275834906,7921,7346.7,377.850051126,0.0220314354649,0.0800192886656,2.63295403633,,,,,"2026-02-10T06:50:16.000+09:00",0,-118940,0,0.0290885585003,0.117000646412,0.0407239819005,1,0.00316455696203,0.0620253164557,-0.0234818836006,0.0528536621885,0.018797580674,0.0250388004421,-0.00624121976807,0.0488493925178,20.776227091,"test",7247.33333333,0.0672891178364,0.976518116399,1.06728911784,103757,81217.8,1.67837592252,246440344,-0.113391399422,8237.91639276,7604.08360724,0.206547208902,-225621,-155077,-741790,213787,144312,682301,9530,12406,61015,,,,,,,,,,,,,,,0.0410481928184,0.043283954958,-0.0619342687678,-0.0641700309074,,,0,0,1
"084680","이월드","KOSPI","KRW","1d","2026-02-10T00:00:00.000+09:00",7735,8140,7725,7960,104215,0.0290885585003,-0.0233128834356,-0.0124069478908,54.3981950212,7922.81102769,7784.67602763,138.135000054,182.567097146,-44.4320970926,7916,7374.2,380.503618902,0.0229121396909,0.0785973754094,1.01229930133,,,,,"2026-02-11T06:50:16.000+09:00",0,112053,0,0.0395728643216,0.0584170854271,0.00314070351759,1,0,0.0536522301228,0.0055583628095,0.0794391256001,0.0173536432228,0.0229355649681,-0.0055819217453,0.0478019621736,20.5363956319,"test",7259.08333333,0.0965571869726,1.00555836281,1.09655718697,107327,82439.25,1.26414299014,246544559,-0.0968949863081,8227.08841187,7604.91158813,0.570719445536,-96239,-230411,-778773,102019,238749,744258,-7775,-7383,36363,,,,,,,,,,,,,,,0.000688934020883,-0.0109529510886,0.0283996244794,0.040041509589,,,0,0,1
"084680","이월드","KOSPI","KRW","1d","2026-02-11T00:00:00.000+09:00",7960,8745,7960,8275,303156,0.0395728643216,0,0.0474683544304,60.2883051695,7976.9939465,7820.99632188,155.997624622,177.253202642,-21.2555780197,7934.75,7406.2,409.396217552,0.0240186516615,0.0877120790236,3.98961917954,,,,,"2026-02-12T06:50:16.000+09:00",0,62876,0,0.00785498489426,0.00906344410876,-0.0181268882175,1,0,0.0986180904523,0.0428809981411,0.117307121061,0.0188516766915,0.0214203266032,-0.00256864991175,0.0494738631483,21.6429970041,"test",7279.75,0.136714859714,1.04288099814,1.13671485971,146759.2,94413.5,3.21093911358,246847715,0.109660165125,8282.73670952,7586.76329048,0.988883613505,162610,-139396,-254930,-148754,160287,225520,-5841,-12881,37561,,,,,,,,,,,,,,,0.00995908851706,-0.000295911047346,0.0296137758046,0.039868775369,,,0,0,1
"084680","이월드","KOSPI","KRW","1d","2026-02-12T00:00:00.000+09:00",8275,8490,8225,8340,158532,0.00785498489426,0.0510396975425,0.0438047559449,61.3963497699,8032.84103166,7859.44103878,173.399992877,176.482560689,-3.08256781136,7952.25,7438.8,399.082202013,0.0239662779638,0.0980869790804,1.10622158472,,,,,"2026-02-13T06:50:16.000+09:00",0,-13864,0,0.0119904076739,-0.0167865707434,-0.0215827338129,0,0,0.0320241691843,0.0487597849665,0.12114857235,0.0207913660524,0.0211609784998,-0.000369612447405,0.0478515829751,21.0025302408,"test",7303.33333333,0.141944317663,1.04875978497,1.14194431766,159884.4,99654.55,1.59081547205,247006247,0.156485077701,8342.2560897,7562.2439103,0.997107622476,-22142,-77674,-278084,58860,97232,286315,-26739,-11886,3262,,,,,,,,,,,,,,,0.031334450153,0.00997425708827,-0.0234794652588,-0.00211927219401,,,0,0,1
"084680","이월드","KOSPI","KRW","1d","2026-02-13T00:00:00.000+09:00",8340,8555,8325,8440,132341,0.0119904076739,0.0683544303797,0.0656565656566,63.1020863238,8095.48087294,7902.44540628,193.035466663,179.793141884,13.2423247794,7978.25,7473,387.004901869,0.0239084187338,0.111200011549,0.581583492457,,,,,"2026-02-19T06:50:16.000+09:00",0,33614,0,0.0236966824645,-0.00829383886256,-0.0456161137441,0,0,0.0275779376499,0.0578761006486,0.129399170347,0.0228715007895,0.0213025049625,0.00156899582695,0.0458536613589,20.8338747923,"test",7332.08333333,0.15110530204,1.05787610065,1.15110530204,166911.6,101111.25,1.30886523508,247138588,0.270710232541,8421.84074607,7534.65925393,1.02046847696,-68965,-33287,-424509,84462,52855,434205,93,-5965,7720,,,,,,,,,,,,,,,-0.00276335637338,-0.0176822174264,0.0147537640472,0.0296726251003,,,1,0,-1
"084680","이월드","KOSPI","KRW","1d","2026-02-19T00:00:00.000+09:00",8460,8715,8295,8640,139568,0.0236966824645,0.117000646412,0.109114249037,66.3084936506,8179.25304633,7957.07907989,222.173966448,188.269306796,33.9046596513,8020.75,7510.9,389.361694593,0.0238387047532,0.129578001271,0.652749913659,,,,,"2026-02-20T06:50:16.000+09:00",0,28771,0,-0.0248842592593,-0.0497685185185,-0.0509259259259,0,0.00236966824645,0.0497630331754,0.0772059969454,0.150328189698,0.02571457945,0.0217904290274,0.0039241504226,0.0450650109482,20.9104650793,"test",7364.16666667,0.173248840104,1.07720599695,1.1732488401,167562.4,104337.6,1.33765775713,247278156,0.365182829584,8540.40637685,7501.09362315,1.0958264226,-160400,-74175,-419403,187851,134351,451982,-30087,-52498,-21340,,,,,,,,,,,,,,,0.0309133268325,0.0493906408216,-0.00721664436807,-0.0256939583572,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2026-02-20T00:00:00.000+09:00",8640,8770,8310,8425,135250,-0.0248842592593,0.0584170854271,0.0863958736299,60.247433673,8217.06026998,7991.73988878,225.320381191,195.679521675,29.6408595158,8054.25,7544.6,394.407287836,0.0246649210721,0.132358016968,0.512820221069,,,,,"2026-02-23T06:50:16.000+09:00",0,-78135,0,-0.00890207715134,-0.0160237388724,-0.0617210682493,0,0,0.0532407407407,0.0460315982245,0.116692733876,0.0267442588951,0.0232260559852,0.00351820290989,0.0468139214049,20.8538389528,"test",7392.66666667,0.13964288935,1.04603159822,1.13964288935,173769.4,107720.4,1.25556533396,247142906,0.322311279943,8587.27227908,7521.22772092,0.847780960148,-56367,-37802,-423104,109683,104896,492583,-26346,-30457,-28533,,,,,,,,,,,,,,,0.0231238715928,-0.00578094442195,-0.048008130852,-0.0191033148373,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2026-02-23T00:00:00.000+09:00",8435,8545,8250,8350,100842,-0.00890207715134,0.00906344410876,0.0900783289817,58.2472835972,8237.51253613,8018.2776748,219.234861333,200.390589607,18.844271726,8088.75,7577.6,387.306767276,0.0245621249992,0.127465416395,-0.173621862079,,,,,"2026-02-24T06:50:15.000+09:00",0,37748,0,-0.0179640718563,-0.0479041916168,-0.0455089820359,0,0.00118694362018,0.0350148367953,0.0322979446762,0.101932010135,0.0262556720159,0.0239988730068,0.0022567990091,0.0463840439852,20.5513270335,"test",7420.66666667,0.125235827868,1.03229794468,1.12523582787,133306.6,109942.75,0.917222827335,247042064,0.295582473606,8604.26794343,7573.23205657,0.753385942554,5840,-190057,-472924,49267,250876,551813,-32359,-32483,-34505,,,,,,,,,,,,,,,0.00646635207187,-0.0017417677643,-0.0153684292232,-0.00716030938704,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2026-02-24T00:00:00.000+09:00",8350,8350,7775,8200,84554,-0.0179640718563,-0.0167865707434,0.060116354234,54.3602344575,8231.74137673,8031.73858778,200.00278895,200.313029475,-0.31024052552,8112,7607.6,400.713426756,0.0250108362151,0.121045936969,-0.518173989961,,,,,"2026-02-25T06:50:15.000+09:00",0,11228,0,0.0207317073171,-0.121341463415,-0.0329268292683,0,0,0.0688622754491,0.0108481262327,0.0778694989221,0.0243905840183,0.0244284182287,-3.78342104292e-05,0.0488674910679,20.3570350972,"test",7449.08333333,0.10080658694,1.01084812623,1.10080658694,118511,111220.5,0.760237546136,246957510,0.227651377219,8602.96232035,7621.03767965,0.589619912112,33423,-18610,-342322,-15035,60456,404242,15281,-10478,-13943,,,,,,,,,,,,,,,0.0211337834347,0.0112935008116,-0.039097855291,-0.0292575726679,,,0,1,1
"084680","이월드","KOSPI","KRW","1d","2026-02-25T00:00:00.000+09:00",8200,8675,8175,8370,143340,0.0207317073171,-0.00829383886256,0.0662420382166,57.7975863176,8253.01193415,8056.79498868,196.216945471,199.493812675,-3.27686720352,8138,7644.6,407.805324845,0.0251793080822,0.119875777361,0.556478367464,,,,,"2026-02-26T06:50:15.000+09:00",0,16076,0,-0.0191158900836,-0.0465949820789,-0.0692951015532,0,0,0.0609756097561,0.0285082329811,0.0948905109489,0.0234428847636,0.0238343862216,-0.000391501458007,0.0487222610329,20.9053838739,"test",7481.83333333,0.11870976365,1.02850823298,1.11870976365,120710.8,115027.35,1.24613841838,247100850,0.253212388184,8625.77453808,7650.22546192,0.737814791351,16135,47298,-301083,-11404,9030,390099,-263,-30813,-38954,,,,,,,,,,,,,,,0.019133482086,0.000214592274678,0.00159822523105,0.0205171150424,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2026-02-26T00:00:00.000+09:00",8375,8495,8210,8210,111140,-0.0191158900836,-0.0497685185185,0.0256089943785,53.6983998466,8246.39471352,8068.14350804,178.251205475,195.245291235,-16.9940857596,8148.25,7678.8,399.033515928,0.0253516532443,0.118987714452,-0.0743347589513,,,,,"2026-02-27T06:50:15.000+09:00",0,-77235,0,0.00974421437272,-0.0146163215591,-0.0389768574909,0,0.000597371565114,0.0340501792115,0.00757831436198,0.0691774756472,0.0217114744793,0.0237813996632,-0.00206992518387,0.0486033515137,20.6316541504,"test",7509.08333333,0.0933425074077,1.00757831436,1.09334250741,115025.2,114922.45,0.967086935581,246989710,0.155822034772,8633.02082214,7663.47917786,0.563689889304,24336,-5321,-313590,-29030,33995,406148,6832,4436,-43473,,,,,,,,,,,,,,,0.0367217523086,0.0196524350998,-0.0558376423922,-0.0387683251834,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2026-02-27T00:00:00.000+09:00",8215,8395,8095,8290,92256,0.00974421437272,-0.0160237388724,0.030453697949,55.4015858381,8253.10321913,8084.57732226,168.525896869,189.901412361,-21.3755154926,8160.5,7712.6,391.959693362,0.02540466459,0.119133795624,-0.47430428252,,,,,"2026-03-03T06:50:15.000+09:00",0,-30239,0,-0.0410132689988,-0.065138721351,-0.065138721351,0,0.000609013398295,0.0365408038977,0.0158691256663,0.0748645074294,0.0203288174751,0.0229072873777,-0.00257846990261,0.0472810245309,20.4551278499,"test",7537.5,0.0998341625207,1.01586912567,1.09983416252,106426.4,116032.65,0.795086555379,247081966,0.163899126668,8646.5956696,7674.4043304,0.633204231286,-60397,-22640,-300577,65199,15972,391439,-4086,11782,-40503,,,,,,,,,,,,,,,-0.0100106702266,0.00389681437529,0.0197548845993,0.00584739999743,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2026-03-03T00:00:00.000+09:00",8255,8255,7945,7950,88155,-0.0410132689988,-0.0479041916168,-0.00375939849624,47.4182372183,8206.47195465,8074.60863172,131.863322925,178.293794474,-46.430471549,8159,7738.1,388.60542955,0.0270097158272,0.11974349867,-0.59400658382,,,,,"2026-03-04T06:50:15.000+09:00",0,-24746,0,-0.0937106918239,0.0157232704403,-0.00062893081761,1,-0.00422195416164,0.037394451146,-0.0256158842995,0.0273839831483,0.0165865815,0.0224268923867,-0.00584031088666,0.0488811861069,20.3677791168,"test",7558.75,0.0517612039028,0.9743841157,1.0517612039,103889,117304.35,0.751506657681,246993811,0.151281261096,8647.49360282,7670.50639718,0.286077034795,44532,85990,-60421,-49201,-89438,160748,5086,6632,-50148,,,,,,,,,,,,,,,-0.0724232198881,-0.0461778366505,0.0314099508893,0.00516456765172,,,0,1,-1
"084680","이월드","KOSPI","KRW","1d","2026-03-04T00:00:00.000+09:00",7875,7900,7150,7205,213303,-0.0937106918239,-0.121341463415,-0.108292079208,35.3857927309,8052.39934624,8010.19317752,42.2061687197,151.076269323,-108.870100604,8115.25,7751.2,417.990756011,0.0336808047113,0.158140143121,1.70047083384,,,,,"2026-03-05T06:50:15.000+09:00",0,41696,0,0.107564191534,0.121443442054,0.124219292158,1,-0.00943396226415,0.0943396226415,-0.112165367672,-0.0704665084116,0.0058578998917,0.0209682538964,-0.0151103540047,0.0580139841791,21.1529994781,"test",7567,-0.0478393022334,0.887834632328,0.952160697767,129638.8,123732.75,1.7239009074,246780508,0.0229854262513,8756.92339823,7473.57660177,-0.209278273423,97481,58737,-92305,-90950,-41920,185183,-5788,-16633,-42050,,,,,,,,,,,,,,,-0.120576804543,-0.139984178606,0.026866112719,0.0462734867821,,,0,0,1
"084680","이월드","KOSPI","KRW","1d","2026-03-05T00:00:00.000+09:00",7455,8550,7455,7980,279157,0.107564191534,-0.0465949820789,0.000626959247649,49.6881817812,8041.26098528,8007.95664585,33.3043394278,127.521883344,-94.2175439164,8115.5,7779.6,484.20570201,0.0415939199903,0.158082310239,2.36584727309,,,,,"2026-03-06T06:50:15.000+09:00",0,134534,0,0.0137844611529,0.00814536340852,-0.0244360902256,1,0.0346981263012,0.151977793199,-0.0166964450742,0.0257596791609,0.00417347611878,0.0159801858827,-0.011806709764,0.0606774062669,21.5242233174,"test",7587.83333333,0.0516836163156,0.983303554926,1.05168361632,156802.2,133812.25,2.08618418717,247059665,0.154546762348,8756.95849437,7474.04150563,0.394381319143,143730,104955,-143046,-131959,-104583,230220,-12463,-418,-41506,,,,,,,,,,,,,,,0.0962709628274,0.141010179469,0.0112932287062,-0.0334459879357,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2026-03-06T00:00:00.000+09:00",8000,8175,7745,8090,113154,0.0137844611529,-0.0146163215591,0.0533854166667,51.3347333621,8048.75929524,8014.03393134,34.7253638923,108.962579454,-74.2372155615,8136,7810.2,480.333866152,0.0407452064614,0.149927863869,-0.37899349268,,,,,"2026-03-09T06:50:15.000+09:00",0,55659,0,-0.0420271940667,-0.00494437577256,0.0525339925834,0,0.00250626566416,0.0538847117794,-0.00565388397247,0.0358249468644,0.00429238119806,0.0134687984492,-0.00917641725111,0.0593737782635,20.6348890129,"test",7610.25,0.0630399789757,0.994346116028,1.06303997898,157205,135887.4,0.832704135924,247172819,0.220185977508,8745.90655022,7526.09344978,0.462289304826,4741,66395,-168178,-1550,-61958,250700,-3296,-3496,-39152,,,,,,,,,,,,,,,0.000173713712638,0.0342705636818,0.0136107474402,-0.0204861025289,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2026-03-09T00:00:00.000+09:00",7500,7885,7500,7750,59600,-0.0420271940667,-0.065138721351,-0.0490797546012,46.2918305583,8002.79632674,7994.47586236,8.32046438285,88.8341564397,-80.5136920568,8116,7834.6,488.167161427,0.0396230821005,0.155882440768,-1.22153754524,,,,,"2026-03-10T06:50:15.000+09:00",0,47805,0,0.041935483871,0.0303225806452,0.112258064516,1,-0.0729295426452,0.0475896168109,-0.0450961064564,-0.0107982538994,0.00107360830746,0.0114624717987,-0.0103888634912,0.0629893111519,19.9508589776,"test",7627.08333333,0.016115815351,0.954903893544,1.01611581535,150673.8,134549.15,0.442960806516,247113219,0.168133726597,8748.57094464,7483.42905536,0.210704385727,-153919,-34785,-325638,180757,73638,433255,-26640,-39187,-65245,,,,,,,,,,,,,,,-0.0596253807161,-0.0453722708653,0.0175981866494,0.00334507679852,,,0,0,1
"084680","이월드","KOSPI","KRW","1d","2026-03-10T00:00:00.000+09:00",7955,8215,7900,8075,64149,0.041935483871,0.0157232704403,-0.02416918429,51.2242744404,8013.90458416,8000.44061329,13.463970871,73.7601193259,-60.2961484549,8106,7862.6,486.512364182,0.0406078037129,0.155073017184,-1.08448761525,,,,,"2026-03-11T06:50:15.000+09:00",0,90638,0,0.00061919504644,0.0061919504644,0.030959752322,1,0.0264516129032,0.0406451612903,-0.00382432765852,0.0270139648462,0.00166736481375,0.00913438010228,-0.00746701528853,0.0602492091866,20.0654919315,"test",7650,0.0555555555556,0.996175672341,1.05555555556,145872.6,132456.85,0.48430111391,247177368,0.154993494108,8734.51093865,7477.48906135,0.47533853582,-232392,-171969,-415432,261597,206215,527940,-28888,-34392,-73124,,,,,,,,,,,,,,,0.0534514372976,0.0321152520231,-0.0115159534266,0.00982023184789,,,0,0,0
"084680","이월드","KOSPI","KRW","1d","2026-03-11T00:00:00.000+09:00",8075,8280,8015,8080,67969,0.00061919504644,0.121443442054,0.0182734719597,51.2983775714,8024.07310968,8006.3339012,17.7392084801,62.5559371568,-44.8167286767,8113.25,7888.9,470.690052455,0.0395212719265,0.153768467939,-0.988208351994,,,,,"2026-03-12T06:50:15.000+09:00",0,-3951,0,-0.00433168316832,0.00990099009901,0.0798267326733,1,0,0.0328173374613,-0.0040982343697,0.0242239095438,0.00219544659407,0.00774207143029,-0.00554662483622,0.0582537193632,20.1239541512,"test",7673,0.0530431382771,0.99590176563,1.05304313828,116805.8,131210,0.518016919442,247245337,0.217770749181,8737.03101125,7489.46898875,0.473348018455,-226222,-257308,-294855,243784,272776,388544,-19435,-17143,-56140,,,,,,,,,,,,,,,0.0139826012772,-0.000747134519373,-0.0133634062307,0.00136632956581,,,0,0,0
"084680","이월드","KOSPI","KRW","1d","2026-03-12T00:00:00.000+09:00",8080,8230,7955,8045,36238,-0.00433168316832,0.00814536340852,0.0183544303797,50.7175148456,8027.29263127,8009.19805666,18.0945746013,53.6636646457,-35.5690900443,8120.5,7910.3,456.712191565,0.0395206653951,0.151969069407,-1.37347749109,,,,,"2026-03-13T06:50:15.000+09:00",0,19219,0,0.000621504039776,0.00124300807955,0.0795525170914,1,0,0.0340346534653,-0.00929745705314,0.0170284312858,0.00224917024255,0.0066704368733,-0.00442126663074,0.0567696944146,19.4906696339,"test",7698.41666667,0.0450200798866,0.990702542947,1.04502007989,68222,128161.65,0.282752289784,247209099,0.246735665466,8737.53241406,7503.46758594,0.438820069838,-192257,-370772,-251806,182600,388197,345499,9291,-17433,-54629,,,,,,,,,,,,,,,-0.00475940070767,0.0101774231855,0.000427717539354,-0.0145091063538,,,0,0,0
"084680","이월드","KOSPI","KRW","1d","2026-03-13T00:00:00.000+09:00",7955,8150,7850,8050,45847,0.000621504039776,-0.00494437577256,0.0407239819005,50.8032172931,8030.78607261,8012.22042284,18.5656497721,46.644061671,-28.0784118989,8136.25,7926.4,445.518463596,0.0391829723064,0.145634638625,-1.12348626725,,,,,"2026-03-16T06:50:15.000+09:00",0,23006,0,-0.00807453416149,0.0186335403727,0.132298136646,1,-0.011187072716,0.0372902423866,-0.0106007067138,0.0155934598304,0.00230629189716,0.00579429337528,-0.00348800147812,0.0553439085213,19.7264924179,"test",7724.25,0.0421723791954,0.989399293286,1.0421723792,54760.6,123638.3,0.370815515904,247254946,0.329429472906,8728.70991426,7543.79008574,0.427210265265,-138379,-315089,-328190,123990,331755,438143,13240,-17856,-69414,,,,,,,,,,,,,,,-0.0171960775534,0.00397074190178,0.0178175815932,-0.003349237862,,,0,0,0
"084680","이월드","KOSPI","KRW","1d","2026-03-16T00:00:00.000+09:00",8050,8095,7960,7985,37292,-0.00807453416149,0.0303225806452,0.00314070351759,49.5957561155,8023.74206144,8010.20409522,13.5379662191,40.0228425806,-26.4848763615,8137.5,7941.9,423.338573339,0.0387694793483,0.145270921467,-1.15803705528,,,,,"2026-03-17T06:50:15.000+09:00",0,-22778,0,0.017532874139,-0.0100187852223,0.192235441453,0,0,0.0167701863354,-0.0187403993856,0.00542691295534,0.00169542469869,0.00501225329751,-0.00331682859881,0.0530167280325,19.5118541694,"test",7747.33333333,0.03067722227,0.981259600614,1.03067722227,50299,120292.15,0.310011916821,247217654,0.27977511417,8728.57106172,7546.42893828,0.370996898785,-105054,-208443,-303670,107114,199133,393639,-1391,8106,-49756,,,,,,,,,,,,,,,0.0114101078138,-0.0127237718568,-0.0194846419753,0.0046492376953,,,0,0,0
"084680","이월드","KOSPI","KRW","1d","2026-03-17T00:00:00.000+09:00",8000,8195,7960,8125,51705,0.017532874139,0.0061919504644,-0.0181268882175,52.2293136074,8039.32020583,8018.70749557,20.612710259,36.1408161163,-15.5281058572,8130,7958.8,409.885818101,0.0379594701051,0.144575375769,-0.941159998873,,,,,"2026-03-18T06:50:15.000+09:00",0,78878,0,0.00430769230769,-0.0190769230769,0.151384615385,0,0.00187852222918,0.0294301815905,-0.000615006150061,0.0208825451073,0.00253694895496,0.00444810044508,-0.00191115149012,0.0504474853047,19.8560107772,"test",7771.5,0.0454867142765,0.99938499385,1.04548671428,47810.2,107719.6,0.479996212388,247269359,0.195713686274,8717.6989025,7542.3010975,0.495746121033,-43670,-182050,-458086,64288,190888,558541,-21607,-10152,-70395,,,,,,,,,,,,,,,0.0163301710857,-0.00118598951058,0.00120270305331,0.0187188636496,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2026-03-18T00:00:00.000+09:00",8150,8240,8075,8160,53025,0.00430769230769,0.00990099009901,-0.0215827338129,52.8919804461,8057.88632801,8029.17360701,28.7127209996,34.6551970929,-5.9424760933,8121,7976.9,392.393973951,0.0379297068377,0.142845071632,-0.831207348479,,,,,"2026-03-19T06:50:15.000+09:00",0,-24158,0,-0.0128676470588,-0.0281862745098,0.169117647059,0,0.00307692307692,0.0203076923077,0.00480236424086,0.022953779037,0.00351871580878,0.00424696042806,-0.000728244619277,0.0480874968077,19.8855182297,"test",7798.33333333,0.046377431075,1.00480236424,1.04637743108,44821.4,102444.25,0.51759859631,247322384,0.154297093297,8701.02241336,7540.97758664,0.533619390477,-19793,-108660,-325841,44204,132175,423487,-25624,-24045,-68299,,,,,,,,,,,,,,,0.0504478342269,0.0241349587489,-0.0461401419192,-0.0198272664412,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2026-03-19T00:00:00.000+09:00",8085,8170,8005,8055,45424,-0.0128676470588,0.00124300807955,-0.0456161137441,50.6232159069,8057.44227755,8031.08667316,26.355604389,32.9952785522,-6.63967416314,8101.75,7986.3,376.15154724,0.0379114308529,0.138651700482,-0.873807071176,,,,,"2026-03-20T06:50:15.000+09:00",0,-30486,0,0.0180012414649,-0.0328988206083,0.180633147114,0,-0.00919117647059,0.0202205882353,-0.00577035825593,0.00860223132114,0.00327195585214,0.00409624811324,-0.000824292261097,0.0466978953743,19.7178441771,"test",7823.25,0.0296232384239,0.994229641744,1.02962323842,46658.6,98098.4,0.463045268832,247276960,0.0705271441736,8663.41070719,7540.08929281,0.45838234774,-79101,-95287,-313806,115426,131959,424603,-36327,-37512,-86176,,,,,,,,,,,,,,,-0.0273095663651,-0.017949466669,0.0144419193062,0.00508181961013,,,0,1,-1
"084680","이월드","KOSPI","KRW","1d","2026-03-20T00:00:00.000+09:00",8025,8240,8025,8200,47129,0.0180012414649,0.0186335403727,-0.0509259259259,53.5841535295,8079.37423485,8043.59877144,35.7754634048,33.5513155227,2.22414788208,8079.75,8001.8,364.640722437,0.0377412209532,0.125612577531,-0.766476316028,,,,,"2026-03-23T06:50:15.000+09:00",0,26520,0,-0.0359756097561,-0.0378048780488,0.182926829268,0,-0.00372439478585,0.0266914959652,0.0148828862279,0.024769426879,0.00436286139082,0.00409162384423,0.000271237546595,0.044468380785,19.7725332376,"test",7850.58333333,0.0445083698664,1.01488288623,1.04450836987,46915,93476.45,0.504180464705,247324089,0.0245692899121,8587.20911165,7572.29088835,0.618482452318,-25635,-69306,-323321,54703,121601,425393,-27844,-51236,-68152,,,,,,,,,,,,,,,0.00311978373201,0.015776401861,0.0148814577329,0.00222483960394,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2026-03-23T00:00:00.000+09:00",8150,8150,7850,7905,79132,-0.0359756097561,-0.0100187852223,-0.0617210682493,47.3615635433,8052.54742949,8033.33219578,19.2152337059,30.6840991593,-11.4688654534,8053.75,8008.1,363.594956549,0.0381540700394,0.120914439124,-0.193073104883,,,,,"2026-03-24T06:50:15.000+09:00",0,-36818,0,0.00822264389627,-0.0196078431373,0.185958254269,0,-0.00609756097561,0.0365853658537,-0.0184696569921,-0.0128744646046,0.00243076960227,0.00388160647177,-0.0014508368695,0.0459955669258,20.2541233744,"test",7873.5,0.00400076204991,0.981530343008,1.00400076205,55283,90670.55,0.872742031453,247244957,0.0562757146615,8540.65733205,7566.84266795,0.347250195047,-19140,-22746,-288614,46929,71990,360733,-25491,-48145,-67444,,,,,,,,,,,,,,,-0.0649432643742,-0.0556426062401,0.0289676546181,0.019666996484,,,0,1,-1
"084680","이월드","KOSPI","KRW","1d","2026-03-24T00:00:00.000+09:00",7985,8125,7875,7970,56226,0.00822264389627,-0.0190769230769,-0.0455089820359,48.773153175,8039.84782495,8028.64092202,11.206902931,26.7886599137,-15.5817569827,8034.75,8008.9,355.481031081,0.0381919588123,0.116616446227,-0.535355935554,,,,,"2026-03-25T06:50:15.000+09:00",0,60883,0,-0.00501882057716,-0.00313676286073,0.196361355082,0,0.0101201771031,0.0316255534472,-0.00805874482716,-0.00485709648017,0.00140613587591,0.00336118694023,-0.00195505106433,0.0446023878395,19.9205743364,"test",7895.08333333,0.00948902798155,0.991941255173,1.00948902798,56187.2,88439.75,0.635754850053,247301183,0.146494647486,8503.24199566,7566.25800434,0.430895297466,29786,-21831,-289860,73501,141172,448837,-102186,-118091,-156003,,,,,,,,,,,,,,,0.0274097026315,0.0223814603105,-0.0191870587352,-0.0141588164142,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2026-03-25T00:00:00.000+09:00",7970,8070,7905,7930,28702,-0.00501882057716,-0.0281862745098,-0.0329268292683,47.9214914629,8022.94815957,8021.33418706,1.61397251835,21.7537224346,-20.1397499162,8021.25,8018.2,341.875243147,0.0380184565576,0.115744468324,-0.924915019752,,,,,"2026-03-26T06:50:15.000+09:00",0,-28149,0,-0.0176544766709,0.0214375788146,0.201765447667,1,0,0.0207026348808,-0.0113760324139,-0.0109999750567,0.000203527429805,0.0027432184659,-0.0025396910361,0.0431116321749,19.2431304048,"test",7914.5,0.00195843072841,0.988623967586,1.00195843073,51322.6,85647.15,0.33511914874,247272481,0.183877105076,8485.45765827,7557.04234173,0.401714245367,58271,8758,-298473,47997,125394,488425,-89548,-115160,-172981,,,,,,,,,,,,,,,0.0158968800415,0.0339830931659,-0.0209157006186,-0.0390019137431,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2026-03-26T00:00:00.000+09:00",7930,8050,7600,7790,35275,-0.0176544766709,-0.0328988206083,-0.0692951015532,44.9622074851,7987.10998118,8004.19832135,-17.0883401698,13.9853099137,-31.0736500835,7992.25,8025,349.598440065,0.0378437971989,0.111489879908,-0.737109356311,,,,,"2026-03-27T06:50:15.000+09:00",0,-8051,0,0.012836970475,-0.000641848523748,0.206033376123,0,0,0.0567465321564,-0.0253057649598,-0.0292834890966,-0.00219362518226,0.00179529010446,-0.00398891528672,0.0448778485321,19.4315259192,"test",7928.08333333,-0.0174169881329,0.97469423504,0.982583011867,49292.8,80243.9,0.439597277799,247237206,0.0849634676281,8437.77749635,7546.72250365,0.273021865475,-33245,23110,-337994,139384,95948,511521,-89691,-101509,-156872,,,,,,,,,,,,,,,-0.0322125550095,-0.0197576646113,0.0145580783386,0.0021031879404,,,0,0,1
"084680","이월드","KOSPI","KRW","1d","2026-03-27T00:00:00.000+09:00",7750,7890,7575,7890,59346,0.012836970475,-0.0378048780488,-0.0389768574909,47.4580608233,7972.16998407,7995.73918643,-23.5692023595,6.47440745908,-30.0436098185,7976.25,8023.1,347.127122917,0.0377987899156,0.109319596914,-0.301422469742,,,,,"2026-03-30T06:50:15.000+09:00",0,43209,0,-0.0177439797212,0.0792141951838,0.194550063371,1,-0.00513478818999,0.0404364569961,-0.0108133521392,-0.0165895975371,-0.00298722463365,0.000820583961861,-0.00380780859551,0.0439958330694,19.9644914169,"test",7938.83333333,-0.00615119769907,0.989186647861,0.993848802301,51736.2,77654.2,0.764234259061,247296552,0.19756948111,8412.23021744,7540.26978256,0.401084961485,20229,24033,-293967,-4572,81897,473295,1949,-88298,-160886,,,,,,,,,,,,,,,-0.0039538793435,0.0042845579955,0.0167908498185,0.00855241247947,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2026-03-30T00:00:00.000+09:00",7725,7810,7640,7750,55019,-0.0177439797212,-0.0196078431373,-0.065138721351,44.420963243,7937.98998652,7977.53628373,-39.5462972105,-2.72973347484,-36.8165637357,7949.25,8016.9,340.18947128,0.0378728036025,0.106062811169,-0.341476832124,,,,,"2026-03-31T06:50:14.000+09:00",0,18697,0,0.0251612903226,0.112258064516,0.28064516129,1,-0.0209125475285,0.02154626109,-0.0250652577287,-0.0332921702903,-0.00510274802716,-0.000352223674173,-0.00475052435299,0.0438954156491,19.8708819838,"test",7947.83333333,-0.0248914798582,0.974934742271,0.975108520142,46913.6,75792.35,0.725917589308,247241533,0.105265900846,8370.80990084,7527.69009916,0.263675340561,-27443,455,-265519,28641,107106,451867,-8,-89677,-168903,,,,,,,,,,,,,,,-0.0297065383067,-0.0301880842043,0.0119625585855,0.0124441044831,,,0,0,1
"084680","이월드","KOSPI","KRW","1d","2026-03-31T00:00:00.000+09:00",7685,8150,7585,7945,74695,0.0251612903226,-0.00313676286073,-0.00062893081761,49.2888807735,7939.06845014,7975.12618864,-36.0577385074,-9.39533448134,-26.662404026,7949,8017.8,356.247366189,0.0372623829296,0.106067116759,-0.00698314176659,,,,,"2026-04-01T06:50:15.000+09:00",0,46419,0,0.019509125236,0.0478288231592,0.235997482694,1,-0.00838709677419,0.0729032258065,-0.000503207950686,-0.00907979745067,-0.00453841894366,-0.00118254681955,-0.0033558721241,0.0448391902063,20.2014665151,"test",7958.91666667,-0.00174856293256,0.999496792049,0.998251437067,50607.4,75119.35,0.994350989459,247316228,0.214603161502,8370.56375556,7527.43624444,0.495255759126,-10102,-16778,-392628,10931,33378,571653,607,1284,-161351,,,,,,,,,,,,,,,-0.0426051200424,-0.0493744636647,0.067766410365,0.0745357539873,,,0,0,1
"084680","이월드","KOSPI","KRW","1d","2026-04-01T00:00:00.000+09:00",7955,8195,7955,8100,116692,0.019509125236,0.0214375788146,0.124219292158,52.8257497607,7963.82715011,7984.3761006,-20.5489504806,-11.6260576812,-8.9228927994,7993.75,8020,348.658268604,0.0304782076314,0.0630764303483,0.87677106074,,,,,"2026-04-02T06:50:15.000+09:00",0,145709,0,-0.0388888888889,0.0771604938272,0.205555555556,1,0.00125865324103,0.0302076777848,0.0132916340891,0.00997506234414,-0.00253690746674,-0.00143531576311,-0.00110159170363,0.0430442306918,20.6669126058,"test",7973,0.0159287595635,1.01329163409,1.01592875956,68205.4,70288.8,1.66017914661,247432920,0.46409385279,8245.85860755,7741.64139245,0.710722674313,-56468,-90706,-447916,56597,90497,620842,149,1399,-154949,,,,,,,,,,,,,,,0.0843628648223,0.0606144110073,-0.0648537395863,-0.0411052857713,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2026-04-02T00:00:00.000+09:00",8100,8220,7755,7785,105109,-0.0388888888889,-0.000641848523748,-0.0244360902256,45.8300711733,7936.31528087,7969.60750055,-33.2922196849,-15.9592900819,-17.332929603,7984,8017.3,356.968392275,0.0215632729918,0.0671492221554,1.76994127666,,,,,"2026-04-03T06:50:14.000+09:00",0,-34582,0,0.0937700706487,0.115606936416,0.235709698137,1,0,0.0574074074074,-0.0249248496994,-0.0289748419044,-0.00427645724919,-0.00205000514861,-0.00222645210057,0.0458533580315,20.5227072714,"test",7976.33333333,-0.0239876300723,0.975075150301,0.976012369928,82172.2,61586.4,1.70669173714,247327811,0.21769903745,8252.05969484,7715.94030516,0.128814021974,-109268,-75568,-518517,107780,75502,691606,1488,1502,-154952,,,,,,,,,,,,,,,-0.044654753865,-0.0536114246806,0.00576586497608,0.0147225357917,,,0,1,1
"084680","이월드","KOSPI","KRW","1d","2026-04-03T00:00:00.000+09:00",9600,9600,8070,8515,935435,0.0937700706487,0.0792141951838,0.0525339925834,59.2862621857,8025.34369919,8010.00694495,15.3367542397,-9.7000812176,25.0368354573,8005.25,8031.8,461.113507113,0.0297848944095,0.0880454089905,4.33141122474,,,,,"2026-04-06T06:50:14.000+09:00",0,47922,0,0.0123311802701,0.0704638872578,0.13388138579,1,0.233140655106,0.196531791908,0.0636769619937,0.0601608605792,0.00180114553608,-0.00113917571551,0.0029403212516,0.0541530836304,22.7983515339,"test",7994.5,0.0651072612421,1.06367696199,1.06510726124,257390,102700.45,9.10838267992,248263246,0.530877420693,8357.66275516,7652.83724484,1.22322864671,-211746,-248753,-609115,210349,248299,783552,778,113,-157277,,,,,,,,,,,,,,,0.0273688634996,0.00701478690573,0.0664012071491,0.086755283743,,,1,0,1
"084680","이월드","KOSPI","KRW","1d","2026-04-06T00:00:00.000+09:00",8515,8940,8260,8620,259004,0.0123311802701,0.112258064516,0.112258064516,60.794808273,8116.82928393,8055.1916157,61.637668235,4.56746867291,57.070199562,8048.75,8049.1,476.748256605,0.0279776979992,0.105182819648,0.750761611955,,,,,"2026-04-07T06:50:15.000+09:00",0,-154866,0,-0.034222737819,0.104408352668,0.0986078886311,1,0,0.0798590722255,0.0709737536885,0.0709271844057,0.00715054155858,0.000529868755558,0.00662067280302,0.0553072223439,21.5264391487,"test",8011.66666667,0.0759309340545,1.07097375369,1.07593093405,298187,112670.65,2.2987707979,248522250,0.625287508326,8472.04510982,7625.45489018,1.17476565019,-172001,-235264,-465998,157302,219158,597387,14282,15689,-114027,,,,,,,,,,,,,,,0.0135811652688,-0.0153983548766,-0.0012499849987,0.0277295351467,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2026-04-07T00:00:00.000+09:00",8625,8800,8300,8325,168617,-0.034222737819,0.0478288231592,0.030959752322,54.6663011275,8148.85554794,8075.17742194,73.6781260006,18.3896001385,55.2885258622,8061.25,8062.4,478.409095419,0.0279714845161,0.109186411422,0.260194154685,,,,,"2026-04-08T06:50:14.000+09:00",0,-90067,0,0.048048048048,0.123723723724,0.134534534535,1,0.000580046403712,0.0580046403712,0.0327182508916,0.0325709466164,0.00885022534542,0.00220896097759,0.00664126436783,0.0574665580082,21.0624034654,"test",8018.25,0.0382564774109,1.03271825089,1.03825647741,316971.4,117894.05,1.43024181458,248353633,0.498865294729,8501.33947954,7621.16052046,0.799654970481,-165215,-230681,-451340,159588,224159,589597,-314,581,-126378,,,,,,,,,,,,,,,0.00815546948533,-0.0101587786551,-0.0423782073044,-0.0240639591639,,,0,0,1
"084680","이월드","KOSPI","KRW","1d","2026-04-08T00:00:00.000+09:00",8550,8815,8515,8725,160961,0.048048048048,0.0771604938272,0.0798267326733,60.4832130494,8237.49315595,8123.31242773,114.180728227,37.5478257562,76.632902471,8093.5,8082.2,479.237017174,0.0297178092724,0.130188566899,0.197208843509,,,,,"2026-04-09T06:50:15.000+09:00",0,165900,0,-0.00458452722063,0.0934097421203,0.0515759312321,1,0.027027027027,0.036036036036,0.0780255760796,0.0795328004751,0.0130866164157,0.00430347573137,0.00878314068436,0.0549268787592,21.0628651264,"test",8039.25,0.0853002456697,1.07802557608,1.08530024567,325825.2,122543.65,1.31349931229,248514594,0.51787954741,8620.3405831,7566.6594169,1.09932740592,135976,-56309,-246917,-140710,50992,399058,-234,-270,-138076,,,,,,,,,,,,,,,0.0687124871241,0.0512380272588,-0.0206644390761,-0.00318997921074,,,0,0,1
"084680","이월드","KOSPI","KRW","1d","2026-04-09T00:00:00.000+09:00",8715,8735,8485,8685,95668,-0.00458452722063,0.115606936416,0.0795525170914,59.6588268278,8306.34036273,8164.91891456,141.421448169,58.3225502387,83.0988979299,8125.5,8098.9,462.862944519,0.0297215228536,0.144147572998,-0.153916735426,,,,,"2026-04-10T06:50:14.000+09:00",0,38940,0,0.0495106505469,0.0949913644214,0.013816925734,1,-0.00114613180516,0.0286532951289,0.0688573010892,0.0723678524244,0.0162834137212,0.00671531954389,0.00956809417731,0.0532945244121,20.5379918231,"test",8059.83333333,0.0775657064869,1.06885730109,1.07756570649,323937,125515.15,0.76220280978,248418926,0.481944609874,8711.1355522,7539.8644478,0.977686163262,206874,80878,-66867,-227369,-115991,187418,15794,29995,-107524,,,,,,,,,,,,,,,-0.016063443193,-0.0127081708492,0.0114789159724,0.00812364362857,,,0,0,1
"084680","이월드","KOSPI","KRW","1d","2026-04-10T00:00:00.000+09:00",8715,10500,8550,9115,2443388,0.0495106505469,0.0704638872578,0.132298136646,65.156848499,8430.74953769,8235.29529126,195.454246434,85.7488894778,109.705356956,8178.75,8121.1,569.087019911,0.0312903411508,0.177403979452,4.07076138135,,,,,"2026-04-13T06:50:14.000+09:00",0,-449868,0,0.0444322545255,0.0641799232035,-0.0153592978607,1,0.00345423143351,0.224525043178,0.114473483112,0.122384898597,0.0214431427794,0.00940744810508,0.0120356946743,0.0624341217675,23.8265728459,"test",8078.66666667,0.128280244265,1.11447348311,1.12828024426,625527.6,245392.2,9.95707280019,250862314,0.735020917535,8904.22139847,7453.27860153,1.14527009747,94235,75300,-218726,-108905,-95095,356702,29281,29084,-110337,,,,,,,,,,,,,,,0.0139944375313,0.0163847583643,0.0355162130157,0.0331258921826,,,0,0,1
"084680","이월드","KOSPI","KRW","1d","2026-04-13T00:00:00.000+09:00",9050,9840,8955,9520,685870,0.0444322545255,0.104408352668,0.192235441453,69.3885333127,8598.32653189,8330.45860302,267.867928877,122.172697358,145.695231519,8255.5,8150.6,591.652232774,0.0321311717112,0.224014967408,0.747453905964,,,,,"2026-04-14T06:50:15.000+09:00",0,-33074,0,-0.0173319327731,-0.015231092437,-0.0677521008403,0,-0.00713110257817,0.0970927043335,0.15317061353,0.168012170883,0.028137387487,0.0128332665292,0.0153041209579,0.0621483437788,22.5995935123,"test",8103,0.174873503641,1.15317061353,1.17487350364,710900.8,277821.1,2.46874697422,251548184,0.779373848855,9180.17778172,7330.82221828,1.18375169438,-96472,19220,-238335,69595,-36715,361539,40822,26270,-95863,,,,,,,,,,,,,,,-0.00857673920056,0.00567833728043,0.0530089937261,0.0387539172451,,,0,0,0
"084680","이월드","KOSPI","KRW","1d","2026-04-14T00:00:00.000+09:00",9600,9600,9265,9355,270869,-0.0173319327731,0.123723723724,0.151384615385,65.8781780765,8714.73783468,8406.35055835,308.38727633,159.415613152,148.971663178,8317,8178.1,573.319930433,0.0325817525433,0.249705357786,-0.0329558291963,,,,,"2026-04-15T06:50:14.000+09:00",0,-267678,0,0.0197755211117,0.0192410475681,-0.0791020844468,1,0.00840336134454,0.0351890756303,0.124804617049,0.143908731857,0.0329649680738,0.017040685532,0.0159242825417,0.0612848669624,21.6530568273,"test",8127.25,0.151065858685,1.12480461705,1.15106585869,731351.2,288779.3,0.937979280371,251277315,0.693947938789,9355.39973035,7278.60026965,0.999807525781,445368,691461,422171,-261101,-536680,-137971,-175799,-145490,-261716,,,,,,,,,,,,,,,0.0273954915281,0.0200392784405,-0.0447274243012,-0.0373712112136,,,0,0,0
"084680","이월드","KOSPI","KRW","1d","2026-04-15T00:00:00.000+09:00",9440,9800,9250,9540,257683,0.0197755211117,0.0934097421203,0.169117647059,67.8425231982,8841.70124473,8490.32459107,351.376653664,197.807821254,153.56883241,8386,8207.3,571.654221116,0.0326780483346,0.27745694754,-0.0764154281932,,,,,"2026-04-16T06:50:14.000+09:00",0,18949,0,-0.00314465408805,-0.00104821802935,-0.0870020964361,0,0.00908605024051,0.0587920897916,0.137610302886,0.162379832588,0.0368319343464,0.0207345724585,0.0160973618878,0.0599218261128,21.6227341911,"test",8153.08333333,0.170109467788,1.13761030289,1.17010946779,750695.6,299012.2,0.861780890546,251534998,0.70442175938,9549.37698103,7222.62301897,0.995969930131,706840,646164,507907,-456687,-411072,-144189,-252863,-223545,-337576,,,,,,,,,,,,,,,0.0207180260567,0.0272310764075,-0.000942504945017,-0.00745555529575,,,0,0,0
"084680","이월드","KOSPI","KRW","1d","2026-04-16T00:00:00.000+09:00",9550,9735,9395,9510,174277,-0.00314465408805,0.0949913644214,0.180633147114,67.1672533174,8944.51643785,8565.85610284,378.66033501,233.978324006,144.682011004,8458.75,8238,555.107491037,0.0324299296769,0.295602892018,-0.243574935803,,,,,"2026-04-17T06:50:14.000+09:00",0,50637,0,0.0199789695058,-0.0120925341746,-0.0998948475289,0,0.00104821802935,0.0356394129979,0.124279592138,0.154406409323,0.0398170699274,0.0246033989491,0.0152136709784,0.0583709243992,21.2285004225,"test",8179.58333333,0.162650909276,1.12427959214,1.16265090928,766417.4,305454.85,0.57054913353,251360721,0.668472116255,9708.96548143,7208.53451857,0.920427524542,1086492,898838,927258,-697361,-506707,-451248,-393993,-383517,-453529,,,,,,,,,,,,,,,0.0221066127764,0.00914589172444,-0.0252512668644,-0.0122905458125,,,0,0,0
"084680","이월드","KOSPI","KRW","1d","2026-04-17T00:00:00.000+09:00",9500,9700,9305,9700,117407,0.0199789695058,0.0641799232035,0.182926829268,69.2545008896,9060.74467818,8649.86676189,410.877916292,269.358242463,141.519673829,8533.75,8278.4,543.671241677,0.0324606787891,0.317498940979,-0.3566709067,,,,,"2026-04-20T06:50:14.000+09:00",0,-77358,0,-0.0335051546392,-0.0283505154639,-0.15206185567,0,-0.00105152471083,0.0415352260778,0.136663248865,0.171724004639,0.0423585480713,0.0277688909756,0.0145896570958,0.0560485816162,20.8532829752,"test",8211.41666667,0.181282157971,1.13666324886,1.18128215797,301221.2,308968.75,0.379996358855,251478128,0.672242581167,9888.47829379,7179.02170621,0.930436865217,436795,1034021,884601,-230300,-658075,-422974,-207923,-382694,-441795,,,,,,,,,,,,,,,-0.00548180628167,0.00607926257771,0.0254607757875,0.0138997069281,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2026-04-20T00:00:00.000+09:00",9610,9665,9375,9375,119376,-0.0335051546392,-0.015231092437,0.185958254269,61.9945347204,9109.09165077,8703.58033508,405.511315686,296.588857108,108.922458579,8607.25,8302.9,528.051867271,0.0322937572865,0.318273080007,-0.357276899568,,,,,"2026-04-21T06:50:15.000+09:00",0,-141710,0,0.0170666666667,0.0586666666667,-0.155733333333,1,-0.00927835051546,0.0298969072165,0.0891980597752,0.129123559238,0.0432545403399,0.0316361447581,0.0116183955817,0.056325532509,20.8358353064,"test",8238.41666667,0.13796138012,1.08919805978,1.13796138012,187922.4,310980.95,0.383869172694,251358752,0.661422347575,9976.97798394,7237.52201606,0.780256375353,276334,1018970,803381,-151997,-632664,-343115,-127004,-391371,-439089,,,,,,,,,,,,,,,0.00438797658884,0.00411097056511,-0.037893131228,-0.0376161252043,,,0,0,1
"084680","이월드","KOSPI","KRW","1d","2026-04-21T00:00:00.000+09:00",9545,9785,9400,9535,161853,0.0170666666667,0.0192410475681,0.196361355082,63.9956096888,9174.61601219,8765.16697693,409.449035261,319.160892738,90.2881425227,8685.5,8328.1,519.619591038,0.0323395894355,0.320941319367,-0.289007657674,,,,,"2026-04-22T06:50:15.000+09:00",0,131572,0,-0.000524383848977,0.0298898793917,-0.181961195595,1,0.0181333333333,0.0410666666667,0.0978066893098,0.144919009138,0.042941692214,0.0334725634754,0.00946912873861,0.0544960242305,21.1571683135,"test",8269.66666667,0.153008988673,1.09780668931,1.15300898867,166119.2,316262.3,0.511768237947,251520605,0.667076347703,10079.2679147,7291.73208532,0.804749446106,13295,466765,910767,-11805,-257411,-536554,-467,-208185,-351810,,,,,,,,,,,,,,,0.0272354958684,0.00355790100864,-0.0101688292017,0.013508765658,,,0,0,1
"084680","이월드","KOSPI","KRW","1d","2026-04-22T00:00:00.000+09:00",9600,9745,9455,9530,117636,-0.000524383848977,-0.00104821802935,0.201765447667,63.8824131041,9229.29047185,8821.82127493,407.469196919,336.822553574,70.6466433446,8765.5,8360,503.218191678,0.0322533073436,0.318247835859,-0.381552341171,,,,,"2026-04-23T06:50:14.000+09:00",0,-16204,0,-0.014165792235,0.0246589716684,-0.198321091291,1,0.00681699003671,0.0304142632407,0.0872169300097,0.13995215311,0.0427564739684,0.0353433949186,0.0074130790498,0.0528035877941,20.8375503876,"test",8299.58333333,0.148250414177,1.08721693001,1.14825041418,138109.8,320709,0.366799809173,251402969,0.643961971756,10160.3007026,7370.69929739,0.77405348971,168856,496037,995186,-166402,-367790,-637373,2305,-127526,-349942,,,,,,,,,,,,,,,0.00461143278438,0.00177264361382,-0.00513581663335,-0.0022970274628,,,0,0,1
"084680","이월드","KOSPI","KRW","1d","2026-04-23T00:00:00.000+09:00",9515,9600,9270,9395,101830,-0.014165792235,-0.0120925341746,0.206033376123,60.7575442048,9254.78424541,8864.27895827,390.505287142,347.559100288,42.9461868541,8845.75,8389.9,490.845463701,0.0321138059991,0.304068709181,-0.418753113491,,,,,"2026-04-24T06:50:14.000+09:00",0,4217,0,0.00319318786589,0.0239489089941,-0.188398084087,1,-0.00157397691501,0.0346274921301,0.062091965068,0.119798805707,0.0415652248155,0.0369940500573,0.00457117475828,0.0522453926238,20.6789929481,"test",8325.33333333,0.12848334401,1.06209196507,1.12848334401,123620.4,324036.75,0.314254478852,251301139,0.627079027302,10190.6078921,7500.89210788,0.704203731568,91478,23956,928104,-120749,-56052,-603248,28646,31268,-320752,,,,,,,,,,,,,,,0.00901848415299,-0.00576571389867,-0.023184276388,-0.00840007833637,,,0,0,1
"084680","이월드","KOSPI","KRW","1d","2026-04-24T00:00:00.000+09:00",9395,9460,9315,9425,77635,0.00319318786589,-0.0283505154639,0.194550063371,61.2116158123,9280.97128458,8905.81385025,375.157434329,353.078767096,22.0786672332,8922.5,8423.7,466.142216294,0.0321387101647,0.289624969054,-0.46646035391,,,,,"2026-04-27T06:50:14.000+09:00",0,48941,0,0.053050397878,0.0244031830239,-0.238196286472,1,0,0.0154337413518,0.0563182964416,0.118867006185,0.0398045023161,0.0374619381534,0.00234256416267,0.0494580600842,20.4108946491,"test",8349,0.128877709905,1.05631829644,1.12887770991,115666,324951.2,0.238912796752,251378774,0.628128469752,10214.5893932,7630.41060681,0.694452490148,26086,56056,916624,-58984,-86095,-590966,31948,31686,-321811,,,,,,,,,,,,,,,-2.77957506475e-05,0.0251466818813,0.00322098361653,-0.0219534940154,,,0,0,1
"084680","이월드","KOSPI","KRW","1d","2026-04-27T00:00:00.000+09:00",9425,9975,9325,9925,260445,0.053050397878,0.0586666666667,0.28064516129,67.8819904319,9380.05262541,8981.3091206,398.743504811,362.211714639,36.5317901722,9031.25,8463,479.27491513,0.0328414342044,0.275550432936,-0.141933687289,,,,,"2026-04-28T06:50:14.000+09:00",0,141188,0,-0.0105793450882,-0.0458438287154,-0.309823677582,0,0,0.0689655172414,0.0989619377163,0.172751979204,0.0401756679911,0.0364948830871,0.003680784904,0.0482896639929,21.6729590914,"test",8380.33333333,0.184320432759,1.09896193772,1.18432043276,143879.8,335222.5,0.776931739367,251639219,0.655935386199,10275.5324237,7786.96757627,0.85914274081,-127301,92402,895328,89566,-126227,-576448,28231,27709,-321703,,,,,,,,,,,,,,,0.0215268630234,0.0185572833599,0.0315235348546,0.0344931145181,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2026-04-28T00:00:00.000+09:00",9930,10125,9775,9820,107913,-0.0105793450882,0.0298898793917,0.235997482694,65.340801403,9447.73683689,9043.43437093,404.30246596,370.629864903,33.672601057,9125,8493.9,470.040992621,0.0331009685399,0.259475747859,-0.43524205307,,,,,"2026-04-29T06:50:14.000+09:00",0,-86469,0,-0.00560081466395,-0.0381873727088,-0.320264765784,0,0.000503778337531,0.0352644836272,0.0761643835616,0.156123806496,0.0411713305459,0.0377423487682,0.0034289817777,0.0478656815296,20.7812570282,"test",8411,0.167518725479,1.07616438356,1.16751872548,133091.8,336883.4,0.320327448607,251531306,0.625598946104,10308.8580996,7941.1419004,0.793531800911,-47464,-36803,890742,41379,-2868,-572800,-2078,29657,-323437,,,,,,,,,,,,,,,0.00392893153924,-0.0086447340521,-0.0145082766274,-0.00193461103606,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2026-04-29T00:00:00.000+09:00",9820,9900,9595,9765,71929,-0.00560081466395,0.0246589716684,0.205555555556,63.989509244,9496.54655429,9096.88367679,399.662877505,376.436467424,23.2264100813,9208.25,8522.4,458.252350291,0.0332373857793,0.242404640673,-0.49841610458,,,,,"2026-04-30T06:50:14.000+09:00",0,-17156,0,-0.0148489503328,-0.0604198668715,-0.344598054275,0,0,0.0310590631365,0.0604620856297,0.145803998874,0.0409280980548,0.0385495614361,0.00237853661867,0.0469280440646,20.3699946451,"test",8439.08333333,0.157116195479,1.06046208563,1.15711619548,123950.4,334645.25,0.214941045779,251459377,0.601600799653,10324.3112662,8092.18873376,0.749426271138,-210741,-323541,762351,191904,272211,-455659,-2507,26874,-324467,,,,,,,,,,,,,,,0.0075108944108,0.00385001398509,-0.0131117090747,-0.00945082864904,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2026-04-30T00:00:00.000+09:00",9765,9875,9520,9620,80853,-0.0148489503328,0.0239489089941,0.235709698137,60.4406874512,9515.53939209,9135.63303406,379.906358031,377.130445545,2.7759124861,9300,8546,450.877182413,0.0318561390089,0.197182137801,-0.478681491295,,,,,"2026-05-04T06:50:14.000+09:00",0,-25604,0,0.00363825363825,-0.0847193347193,-0.340436590437,0,0,0.0363543266769,0.0344086021505,0.125672829394,0.0394913054087,0.0392027490172,0.000288556391486,0.0468687299805,20.471987515,"test",8466.5,0.136242839426,1.03440860215,1.13624283943,119755,333432.45,0.242486896521,251378524,0.60742633178,10216.8969408,8383.10305923,0.674501618323,-107950,-107026,896646,101489,96011,-582739,-2716,-3653,-325907,,,,,,,,,,,,,,,-0.0137545023838,-0.0228721747824,-0.00109444794899,0.0080232244496,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2026-05-04T00:00:00.000+09:00",9750,9895,9620,9655,116384,0.00363825363825,0.0244031830239,0.13388138579,61.002889682,9536.99487023,9174.10466117,362.890209065,374.282398249,-11.3921891846,9357,8566.3,438.314526526,0.0256098302869,0.182580682435,-0.3447037624,,,,,"2026-05-06T06:50:14.000+09:00",0,-90421,0,-0.0191610564474,-0.0704298291041,-0.36302433972,0,0.0135135135135,0.0285862785863,0.0318478144704,0.127091042807,0.0375857285411,0.0387656549196,-0.00117992637852,0.0453976723486,20.8398815435,"test",8499.41666667,0.135960311002,1.03184781447,1.135960311,127504.8,292479.9,0.397921361434,251494908,0.552458818538,10211.2037228,8502.79627723,0.674431457072,-37106,-99995,1065382,36280,92396,-746869,-2199,-4490,-326414,,,,,,,,,,,,,,,0.0512390757812,0.0179393634419,-0.0476008221429,-0.0143011098037,,,0,1,-1
"084680","이월드","KOSPI","KRW","1d","2026-05-06T00:00:00.000+09:00",9655,9720,9385,9470,232812,-0.0191610564474,-0.0458438287154,0.0986078886311,56.4372849583,9526.68796712,9196.02283441,330.665132705,365.55894514,-34.8938124353,9399.5,8587.2,430.934917488,0.0261725938113,0.1670483208,-0.11420874716,,,,,"2026-05-07T06:50:15.000+09:00",0,16906,0,-0.0026399155227,-0.0628299894403,-0.355332629356,0,0,0.0346970481616,0.00750039895739,0.102804173654,0.0349171206658,0.0386017893496,-0.00368466868376,0.0455052711181,21.5138707265,"test",8521.41666667,0.111317562612,1.00750039896,1.11131756261,121978.2,291170.3,0.799573308129,251262096,0.470488576617,10184.5853457,8614.41465432,0.544899577089,139200,-57040,1073552,-128129,54516,-741090,-2806,-4163,-341555,,,,,,,,,,,,,,,0.0645193376378,-0.00294132186465,-0.0836803940852,-0.0162197345828,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2026-05-07T00:00:00.000+09:00",9470,9565,8875,9445,162678,-0.0026399155227,-0.0381873727088,0.134534534535,55.8292027583,9514.12058756,9214.46558742,299.655000142,352.378156141,-52.7231559987,9455.5,8609.1,449.439566239,0.0246646799819,0.129236605856,-0.250845948471,,,,,"2026-05-08T06:50:14.000+09:00",0,110658,0,-0.0285865537321,-0.0878771836951,-0.397564849127,0,0,0.0728616684266,-0.00111046480884,0.0970949344298,0.0317263102321,0.0373084336835,-0.00558212345143,0.0475849196654,21.1527688465,"test",8540.91666667,0.105853196866,0.998889535191,1.10585319687,132931.2,290873.35,0.559274337096,251099418,0.471989785245,10066.4983633,8844.50163666,0.491407505625,136650,77088,1198511,-130142,-75510,-872469,3116,1541,-322477,,,,,,,,,,,,,,,0.0142852113058,-0.00908136873332,-0.0169251268285,0.00644145321062,,,0,1,-1
"084680","이월드","KOSPI","KRW","1d","2026-05-08T00:00:00.000+09:00",9570,9570,9135,9175,94112,-0.0285865537321,-0.0604198668715,0.0515759312321,49.6120468043,9461.94818948,9211.54221057,250.405978901,331.983720693,-81.5777417914,9478,8628.6,448.408168651,0.0238726763274,0.111719231333,-0.37769135409,,,,,"2026-05-11T06:50:14.000+09:00",0,-53992,0,-0.0403269754768,-0.0506811989101,-0.361307901907,0,0.0132345156167,0.0460561143462,-0.0319687697827,0.0633242936282,0.0272922047849,0.0361835117921,-0.00889130700724,0.0488728249211,20.5764785154,"test",8561.58333333,0.0716475729762,0.968031230217,1.07164757298,137367.8,287530.9,0.327310908149,251005306,0.433120753283,10007.4374373,8948.56256271,0.213847209641,101172,211918,1030578,-91702,-191210,-697861,-2386,-4369,-328566,,,,,,,,,,,,,,,0.00106140813479,0.00712153304758,-0.0296479618669,-0.0357080867797,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2026-05-11T00:00:00.000+09:00",9175,9175,8260,8805,366679,-0.0403269754768,-0.0847193347193,0.013816925734,42.6094529662,9360.87923725,9181.42797275,179.451264495,301.477229453,-122.025964958,9484,8637.3,481.736156604,0.0256315479419,0.104375896789,0.128513003798,,,,,"2026-05-12T06:50:14.000+09:00",0,43598,0,0.0193072118115,-0.0278250993754,-0.328222600795,0,0,0.099727520436,-0.0715942640236,0.0194157896565,0.0203806092555,0.034239321914,-0.0138587126585,0.0547116588988,21.8953171061,"test",8576.66666667,0.0266226195103,0.928405735976,1.02662261951,194533,301081.45,1.21787310377,250638627,0.368621348144,9978.95050258,8989.04949742,-0.185927175007,-52217,-1307,814461,28726,-18247,-484995,10634,9187,-346715,,,,,,,,,,,,,,,0.0432435316084,-0.000314642466797,-0.0835705070853,-0.04001233301,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2026-05-12T00:00:00.000+09:00",8805,8985,8550,8975,161304,0.0193072118115,-0.0704298291041,-0.0153592978607,46.3559486999,9301.51320075,9166.13701181,135.37618894,268.25702135,-132.880832411,9477,8652.6,478.397859704,0.0235334646892,0.109528941683,-0.186119871306,,,,,"2026-05-13T06:50:14.000+09:00",0,-54557,0,-0.0111420612813,-0.08356545961,-0.321448467967,0,0,0.0494037478705,-0.0529703492666,0.0372604766197,0.015083697932,0.0298893617104,-0.0148056637784,0.0533033826968,21.0932442764,"test",8597.33333333,0.0439283498759,0.947029650733,1.04392834988,203517,186977.25,0.86269318861,250799931,-0.0166819760158,9996.00289017,8957.99710983,0.0163803424678,-90797,23397,1013479,77271,-34519,-686293,-5951,-2211,-357709,,,,,,,,,,,,,,,-0.0228949763751,-0.0232328921431,0.0422021881865,0.0425401039545,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2026-05-13T00:00:00.000+09:00",8890,9070,8615,8875,101643,-0.0111420612813,-0.0628299894403,-0.0677521008403,44.51505971,9235.89578525,9144.57130723,91.3244780183,232.870512684,-141.546034666,9444.75,8664.3,476.726584011,0.0212326984072,0.122986429971,-0.718971918407,,,,,"2026-05-14T06:50:14.000+09:00",0,-132001,0,-0.0292957746479,-0.108169014085,-0.284507042254,0,-0.00947075208914,0.0506963788301,-0.0603245189126,0.0243181791951,0.0102900820302,0.0262389310067,-0.0159488489764,0.0537156714378,20.6202155684,"test",8612.58333333,0.0304689843349,0.939675481087,1.03046898433,177283.2,157765.9,0.644264698519,250698288,-0.269353516825,10025.5380422,8863.96195777,0.00950264246992,-120293,-47575,1006757,98785,35704,-668671,5,-1558,-369383,,,,,,,,,,,,,,,0.0262797406828,-0.00200120411434,-0.0374218019642,-0.009140857167,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2026-05-14T00:00:00.000+09:00",8680,9005,8550,8615,87050,-0.0292957746479,-0.0878771836951,-0.0791020844468,40.0605762552,9140.37335675,9105.34380299,35.0295537577,193.302320899,-158.272767141,9407.75,8677.6,475.174685153,0.0217816661725,0.14542271085,-0.820748545732,,,,,"2026-05-15T06:50:14.000+09:00",0,-105699,0,0.0110272780035,-0.0946024376088,-0.272780034823,0,-0.0219718309859,0.0512676056338,-0.0842656320587,-0.00721397621462,0.00406611186973,0.0224378782239,-0.0183717663542,0.0551566668779,20.4354980955,"test",8618.25,-0.000377106721202,0.915734367941,0.999622893279,162157.6,148574.95,0.585899574592,250611238,-0.224155215936,10091.800254,8723.699746,-0.0794530411781,58686,-79271,427779,-1683,110212,-225577,-57236,-51165,-228152,,,,,,,,,,,,,,,0.0175165508458,0.0120313017767,-0.0468123254937,-0.0413270764245,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2026-05-15T00:00:00.000+09:00",8550,8990,8315,8710,129992,0.0110272780035,-0.0506811989101,-0.0870020964361,42.3313059896,9074.1620711,9076.05907684,-1.89700574846,154.262455569,-156.159461318,9366.25,8707.7,489.447921928,0.0213865775188,0.159065148972,-0.172501483042,,,,,"2026-05-18T06:50:14.000+09:00",0,-3816,0,-0.0172215843858,-0.122847301952,-0.300229621125,0,-0.00754497968659,0.07835171213,-0.0700653943681,0.000264134042284,-0.000217796297183,0.0177109593076,-0.0179287556048,0.0561937912661,20.8474552598,"test",8624.41666667,0.00992337646024,0.929934605632,1.00992337646,169333.6,142190.4,0.914210804668,250741230,-0.279121515939,10111.1719758,8621.32802422,0.0595176264515,142928,65153,449567,-99191,-42008,-328797,-45076,-44901,-149922,,,,,,,,,,,,,,,-0.0611708958693,-0.051440277393,0.0721981738728,0.0624675553965,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2026-05-18T00:00:00.000+09:00",8710,8850,8375,8560,118469,-0.0172215843858,-0.0278250993754,-0.0998948475289,39.7694494868,8995.060214,9037.83247856,-42.7722645553,114.855511544,-157.6277761,9318.75,8719.3,488.415927504,0.0215674212998,0.175905330787,-0.296917576361,,,,,"2026-05-19T06:50:14.000+09:00",0,-39603,0,-0.0391355140187,-0.109228971963,-0.28738317757,0,0,0.0545350172216,-0.0814218645205,-0.0182698152375,-0.00499675987796,0.0134176999468,-0.0184144598247,0.0570579354561,20.7372620721,"test",8626.41666667,-0.00769921848585,0.91857813548,0.992300781514,119691.6,139400,0.849849354376,250622761,-0.264691535151,10138.3589006,8499.14109937,0.0371267933936,291144,295786,211409,-245921,-238943,-217231,-45399,-57591,-20789,,,,,,,,,,,,,,,0.00305077417065,-0.0165778619603,-0.0202723585564,-0.000643722425451,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2026-05-19T00:00:00.000+09:00",8390,8745,8155,8225,111903,-0.0391355140187,-0.08356545961,-0.15206185567,34.716273079,8876.58941185,8977.62266533,-101.033253483,71.6777585389,-172.711012022,9245,8722,495.671932683,0.0219859533897,0.200641273126,-0.385630834463,,,,,"2026-05-20T06:50:14.000+09:00",0,-11809,0,-0.0376899696049,-0.127051671733,-0.286930091185,0,-0.0198598130841,0.0689252336449,-0.110329908058,-0.0569823434992,-0.012283678235,0.00871462109895,-0.020998299334,0.0602640647638,20.6403212803,"test",8619.5,-0.0457683160276,0.889670091942,0.954231683972,109811.4,139124.8,0.804335388083,250510858,-0.347626735133,10172.464285,8317.53571497,-0.0498864034267,236446,247972,227430,-241076,-208135,-236353,966,-44248,-19263,,,,,,,,,,,,,,,-0.0325144624031,-0.0240574570917,-0.00662105161562,-0.015078056927,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2026-05-20T00:00:00.000+09:00",8230,8375,7805,7915,90047,-0.0376899696049,-0.108169014085,-0.155733333333,30.8144236996,8728.65257926,8898.90987531,-170.257296051,23.290747621,-193.548043672,9172,8725.3,500.981080348,0.0222463238239,0.237797295931,-0.667886866545,,,,,"2026-05-21T06:50:14.000+09:00",0,-40973,0,-0.0145293746052,-0.134554643083,-0.271004421984,0,0.000607902735562,0.0693009118541,-0.137047535979,-0.0928678670074,-0.0215107133355,0.00294260866974,-0.0244533220053,0.0632951459694,20.3846020089,"test",8611,-0.0808268493787,0.862952464021,0.919173150621,107492.2,137658.35,0.654133948286,250420811,-0.340677118388,10262.5383991,8081.46160086,-0.0763208342735,143250,328696,316483,-148693,-289486,-325493,-345,-45251,-23263,,,,,,,,,,,,,,,-0.00862389055594,-0.0260891216939,-0.0290660790489,-0.011600847911,,,0,0,1
"084680","이월드","KOSPI","KRW","1d","2026-05-21T00:00:00.000+09:00",7935,8345,7760,7800,63505,-0.0145293746052,-0.0946024376088,-0.181961195595,29.4902741285,8585.78295168,8817.5091438,-231.726192124,-27.7126403281,-204.013551796,9085.25,8719.8,506.982431752,0.0215068251714,0.270445739429,-0.950736724476,,,,,"2026-05-22T06:50:14.000+09:00",0,-27707,0,-0.0205128205128,-0.144230769231,-0.266666666667,0,0.00252684775742,0.0739102969046,-0.141465562313,-0.105484070736,-0.0297084861698,-0.00355290260617,-0.0261555835636,0.0649977476605,20.0207529366,"test",8601.83333333,-0.0932165623607,0.858534437687,0.906783437639,102783.2,132740.95,0.478413029287,250357306,-0.43818392139,10313.7835771,7856.71642293,-0.0230829763157,52016,289116,250130,-55215,-292475,-260641,799,444,-19523,,,,,,,,,,,,,,,0.0841509512481,0.047250655733,-0.0986803258533,-0.0617800303382,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2026-05-22T00:00:00.000+09:00",7800,7990,7600,7640,109345,-0.0205128205128,-0.122847301952,-0.198321091291,27.7063779534,8440.27788219,8730.28624426,-290.008362073,-80.171784677,-209.836577396,8990.75,8711,498.62654377,0.0215187787823,0.302709984456,-0.31510810397,,,,,"2026-05-26T06:50:14.000+09:00",0,61960,0,-0.00196335078534,-0.162303664921,-0.303664921466,0,0,0.05,-0.150237744348,-0.122947996786,-0.0379592096954,-0.0104936890939,-0.0274655206015,0.0652652544201,20.5434161837,"test",8592.5,-0.110852487635,0.849762255652,0.889147512365,98653.8,132326.4,0.826327928516,250247961,-0.43642387309,10351.5448964,7629.95510363,0.0036908193886,93721,198765,152295,-91869,-200813,-161820,-1503,-675,-23071,,,,,,,,,,,,,,,0.0041097345178,0.0498747705634,-0.0246225550306,-0.0703875910762,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2026-05-26T00:00:00.000+09:00",7700,7785,7245,7625,179671,-0.00196335078534,-0.109228971963,-0.188398084087,27.538194915,8314.8505157,8648.41318913,-333.562673433,-130.849962428,-202.712711005,8902.25,8702.6,501.581790643,0.0215864750016,0.330246308896,0.592992829279,,,,,"2026-05-27T06:50:14.000+09:00",0,-107075,0,-0.0583606557377,-0.167868852459,-0.303606557377,0,0.00785340314136,0.0706806282723,-0.143474964194,-0.123825063774,-0.0437459243846,-0.0171606508103,-0.0265852735744,0.065781218445,21.0380702819,"test",8580.08333333,-0.111313992677,0.856525035806,0.888686007323,110894.2,136218.45,1.31899166376,250068290,-0.452526438232,10372.2176017,7432.28239832,0.0655516493911,84956,122508,309961,-79222,-122787,-283966,-3509,-3361,-55418,,,,,,,,,,,,,,,0.0254596563838,0.00980940979907,-0.0274230071692,-0.0117727605844,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2026-05-27T00:00:00.000+09:00",7625,7625,7150,7180,111315,-0.0583606557377,-0.127051671733,-0.238196286472,23.0650732288,8140.25812867,8539.64184179,-399.38371312,-184.556712567,-214.827000554,8790,8685.2,499.683091311,0.0237446749759,0.370322807497,-0.367781695446,,,,,"2026-05-28T06:50:14.000+09:00",0,-110860,0,-0.0459610027855,-0.143454038997,-0.25208913649,0,0,0.0622950819672,-0.183162684869,-0.17330631419,-0.0556244725794,-0.0257042775162,-0.0299201950632,0.069593745308,20.4991739624,"test",8562.91666667,-0.161500656902,0.816837315131,0.838499343098,110776.6,137902.45,0.807201032324,249956975,-0.51550897029,10417.5687389,7162.43126105,0.00539723408522,7103,59773,231147,-5409,-56808,-207066,-4708,-5230,-56179,,,,,,,,,,,,,,,0.0225150388132,-0.0335943096919,-0.080875694551,-0.0247663460458,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2026-05-28T00:00:00.000+09:00",7150,7270,6650,6850,137362,-0.0459610027855,-0.134554643083,-0.309823677582,20.4165908859,7941.7568781,8414.48318684,-472.726308737,-242.190631801,-230.535676937,8636.25,8662.5,508.277156218,0.019319080926,0.40440733103,0.084272765336,,,,,"2026-05-29T06:50:14.000+09:00",0,149604,0,-0.0255474452555,-0.108759124088,-0.225547445255,0,-0.0041782729805,0.0863509749304,-0.206831668838,-0.209235209235,-0.0690111399617,-0.0353562966133,-0.0336548433484,0.0742010447033,20.6623789881,"test",8538.91666667,-0.197790508164,0.793168331162,0.802209491836,120239.6,131748.3,1.04260927845,249819613,-0.69056147214,10382.5314063,6889.9685937,-0.0114439154974,71326,126841,350922,-73903,-126023,-325289,-4565,-4895,-55867,,,,,,,,,,,,,,,-0.00527543840461,-0.0253898493553,-0.0406855643809,-0.0205711534302,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2026-05-29T00:00:00.000+09:00",6565,6815,6560,6675,125517,-0.0255474452555,-0.144230769231,-0.320264765784,19.1601286036,7746.87120455,8285.63258041,-538.761375859,-301.504780612,-237.256595247,8479,8633.5,492.685930774,0.0193000911025,0.437463278377,-0.107086903239,,,,,"2026-06-01T06:50:14.000+09:00",0,5646,0,-0.0411985018727,-0.147565543071,-0.190262172285,0,-0.0416058394161,0.0372262773723,-0.21276093879,-0.226848902531,-0.0807133147355,-0.0451692555225,-0.035544059213,0.0738106263331,20.546320971,"test",8517.66666667,-0.216334676946,0.78723906121,0.783665323054,132642,132628.5,0.946380302876,249694096,-0.692615086501,10333.6255687,6624.37443132,0.0136484607822,152264,222756,509689,-154834,-222406,-480179,-2142,-6302,-55482,,,,,,,,,,,,,,,0.0355344770924,-0.0267666340686,-0.0610819223479,0.00121918881313,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2026-06-01T00:00:00.000+09:00",6515,6795,6345,6400,137388,-0.0411985018727,-0.162303664921,-0.344598054275,17.352882925,7539.66025,8145.95609297,-606.295842968,-362.462993083,-243.832849884,8310.75,8598.3,489.636935718,0.0196276637879,0.472812170875,0.0228935507697,,,,,"2026-06-02T06:50:14.000+09:00",0,-113220,0,-0.00859375,-0.084375,-0.1734375,0,-0.0239700374532,0.0674157303371,-0.229913064405,-0.255666817859,-0.0947337254637,-0.0566348426693,-0.0380988827944,0.076505771206,20.5946175892,"test",8504.25,-0.247435105976,0.770086935595,0.752564894024,138250.6,135901.45,1.01093844105,249556708,-0.700017917395,10275.4618746,6346.03812545,0.0137327705018,91074,57126,532962,-67781,-32720,-466751,-956,-4683,-54628,,,,,,,,,,,,,,,0.0368362994992,-0.0230461481206,-0.0780348013718,-0.0181523537521,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2026-06-02T00:00:00.000+09:00",6250,6430,6050,6345,112765,-0.00859375,-0.167868852459,-0.340436590437,17.0073650751,7355.86636539,8012.55193794,-656.685572549,-421.307508977,-235.378063572,8147,8564.1,481.805726024,0.0197678614173,0.502074440824,-0.386768245514,,,,,"2026-06-04T06:50:14.000+09:00",0,77714,0,-0.0307328605201,-0.0677698975571,-0.164696611505,0,-0.0234375,0.059375,-0.221185712532,-0.259116544646,-0.103496544137,-0.0663999226125,-0.0370966215244,0.0759347085933,20.3884836678,"test",8477,-0.251504069836,0.778814287468,0.748495930164,124869.4,137497.05,0.820126686354,249443943,-0.703499093253,10192.2002347,6101.7997653,0.059456338448,-14546,27339,444326,45618,-1183,-381160,793,-593,-52358,,,,,,,,,,,,,,,0.00149174250544,-0.0228564898146,-0.0100854925054,0.0142627398146,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2026-06-04T00:00:00.000+09:00",6015,6480,6015,6150,75839,-0.0307328605201,-0.143454038997,-0.36302433972,15.8057366363,7170.34846302,7874.58512772,-704.236664698,-477.893340121,-226.343324578,7971.75,8523.1,480.605317023,0.019086113315,0.526429178913,-0.914404080084,,,,,"2026-06-05T06:50:14.000+09:00",0,-13324,0,-0.00731707317073,-0.00975609756098,-0.169105691057,0,-0.0520094562648,0.0732860520095,-0.228525731489,-0.278431556593,-0.11451002678,-0.077706234166,-0.0368037926142,0.0781472060199,19.9605753141,"test",8444.66666667,-0.271729691324,0.771474268511,0.728270308676,117774.2,135469.8,0.559822189152,249368104,-0.784973477484,10070.0309035,5873.4690965,0.0658946338024,-23057,192596,523738,40374,-176623,-476085,825,-769,-52458,,,,,,,,,,,,,,,-0.0184150638131,0.0230987398029,-0.012317796707,-0.053831600323,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2026-06-05T00:00:00.000+09:00",6005,6260,6005,6105,49044,-0.00731707317073,-0.108759124088,-0.355332629356,15.5329953021,7006.44869948,7743.50474789,-737.056048409,-529.725881779,-207.330166631,7803.5,8487.1,464.490651521,0.0193504411479,0.545948051879,-1.21098486054,,,,,"2026-06-08T06:50:14.000+09:00",0,27110,0,-0.0679770679771,0.040131040131,-0.149058149058,1,-0.0235772357724,0.0414634146341,-0.217658742872,-0.280673021409,-0.120729901459,-0.0867691862045,-0.0339607152548,0.0760836448028,19.5173365232,"test",8417.25,-0.274703733405,0.782341257128,0.725296266595,100110.6,126281.4,0.388370733932,249319060,-0.769327866178,9933.65281142,5673.34718858,0.101319682115,21627,7427,415389,35894,77077,-302728,-66709,-66827,-118531,,,,,,,,,,,,,,,-0.055422766138,-0.0450496794414,0.0481056929672,0.0377326062706,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2026-06-08T00:00:00.000+09:00",5675,6150,5650,5690,87039,-0.0679770679771,-0.147565543071,-0.397564849127,13.2604401784,6803.91813033,7591.39328508,-787.475154753,-581.275736373,-206.19941838,7615.75,8441.5,467.027033555,0.0213037680278,0.572414822987,-0.556217158579,,,,,"2026-06-09T06:50:14.000+09:00",0,-91784,0,0.0298769771529,0.101054481547,-0.0922671353251,1,-0.0704340704341,0.0819000819001,-0.252864130256,-0.325949179648,-0.138396336512,-0.102157422913,-0.0362389135992,0.0820785647724,20.0205771022,"test",8377.5,-0.320799761265,0.747135869744,0.679200238735,92415,122499.45,0.710525639095,249232021,-0.762206279293,9795.43409408,5436.06590592,0.0582502057919,37275,-87650,344951,17158,170809,-233860,-67237,-65688,-122711,,,,,,,,,,,,,,,-0.082859205033,-0.0908283787558,0.0148821370559,0.0228513107788,,,0,0,1
"084680","이월드","KOSPI","KRW","1d","2026-06-09T00:00:00.000+09:00",5660,6035,5660,5860,101704,0.0298769771529,-0.084375,-0.361307901907,18.5193896381,6658.69995643,7463.14193063,-804.441974199,-625.908983939,-178.532990261,7450,8400.1,460.453674015,0.0243720429471,0.586404225573,-0.332914012279,,,,,"2026-06-10T06:50:14.000+09:00",0,25183,0,0.00938566552901,0.0401023890785,-0.339590443686,1,-0.00527240773286,0.0659050966608,-0.213422818792,-0.302389257271,-0.137276787406,-0.106810406815,-0.0304663805906,0.0785757122893,20.2057267969,"test",8340.5,-0.29740423236,0.786577181208,0.70259576764,85278.2,122879.05,0.827675669693,249333725,-0.680173308632,9634.35574026,5265.64425974,0.136048293166,-91705,9817,330861,157455,48613,-226928,-66449,-66262,-116521,,,,,,,,,,,,,,,0.0818394502706,0.0619054411394,-0.0519624731177,-0.0320284639865,,,0,0,1
"084680","이월드","KOSPI","KRW","1d","2026-06-10T00:00:00.000+09:00",5760,5935,5760,5915,56028,0.00938566552901,-0.0677698975571,-0.328222600795,20.2049951402,6544.28457852,7348.46475058,-804.180172065,-661.563221564,-142.616950501,7305.5,8362.6,440.064125872,0.0248918596269,0.599287525772,-1.57930066921,,,,,"2026-06-11T06:50:14.000+09:00",0,17022,0,0.0295857988166,0.0312764158918,-0.442941673711,1,-0.0170648464164,0.0298634812287,-0.190336048183,-0.292684093464,-0.135956073046,-0.111845007872,-0.0241110651735,0.0743979925396,19.6188536242,"test",8305,-0.287778446719,0.809663951817,0.712221553281,73930.8,107346.5,0.521935973693,249389753,-0.5817022446,9494.54750976,5116.45249024,0.182396112054,79351,101324,546957,-59821,-28362,-391275,-18705,-86325,-147870,,,,,,,,,,,,,,,-0.0452159028175,-0.0167181574896,0.0546015683465,0.0261038230186,,,0,0,1
"084680","이월드","KOSPI","KRW","1d","2026-06-11T00:00:00.000+09:00",5925,6495,5895,6090,106901,0.0295857988166,-0.00975609756098,-0.321448467967,25.4869427806,6474.39464336,7255.24513943,-780.850496067,-685.420676465,-95.4298196029,7161.25,8326.6,451.488116881,0.025775706883,0.588927681316,0.075698583053,,,,,"2026-06-12T06:50:14.000+09:00",0,-74909,0,0.0426929392447,-0.0369458128079,-0.428571428571,0,0.00169061707523,0.101437024514,-0.149589806249,-0.268609036101,-0.128218472261,-0.112548551144,-0.0156699211171,0.0741359797834,20.2940618137,"test",8272.33333333,-0.263811097232,0.850410193751,0.736188902768,80143.2,104626.35,1.02174069916,249496654,-0.622824460568,9269.97917891,5052.52082109,0.245996306517,63386,-1207,499134,-20975,109460,-332106,-45474,-111987,-162234,,,,,,,,,,,,,,,0.0042854444936,0.0476025345985,0.025300354323,-0.018016735782,,,0,0,1
"084680","이월드","KOSPI","KRW","1d","2026-06-12T00:00:00.000+09:00",6105,6425,6105,6350,55175,0.0426929392447,0.040131040131,-0.284507042254,32.6228769052,6455.25700592,7188.18994392,-732.932937995,-694.923128771,-38.0098092239,7035,8298.6,443.167537103,0.0290452953731,0.563389189444,-1.47609816684,,,,,"2026-06-15T06:50:14.000+09:00",0,-52925,0,-0.0133858267717,-0.0913385826772,-0.411023622047,0,0.00246305418719,0.0525451559934,-0.0973702914001,-0.23481069096,-0.11542250992,-0.109436713192,-0.00598579672818,0.0697901633234,19.6744753259,"test",8245.08333333,-0.229844048473,0.9026297086,0.770155951527,81369.4,102302.95,0.539329511026,249551829,-0.56032548426,9016.72147387,5053.27852613,0.327170465418,72874,61064,524028,-31827,-19108,-357540,-44936,-44489,-161462,,,,,,,,,,,,,,,0.0463256460951,0.03221891206,-0.00363270685043,0.0104740271846,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2026-06-15T00:00:00.000+09:00",6360,6500,6150,6265,47400,-0.0133858267717,0.101054481547,-0.272780034823,31.5588090671,6425.98669732,7119.80550363,-693.818806308,-694.702264278,0.883457970258,6917.5,8265,436.512713025,0.0288924742199,0.540224282149,-1.55748688984,,,,,"2026-06-16T06:50:14.000+09:00",0,-97099,0,-0.0271348762969,-0.0869912210694,-0.442936951317,0,0.00157480314961,0.0551181102362,-0.0943259848211,-0.241984271022,-0.11074522048,-0.11088623532,0.000141014839626,0.0696748145291,19.5091113784,"test",8214.08333333,-0.237285556311,0.905674015179,0.762714443689,73441.6,100320.45,0.472485918873,249504429,-0.551636779939,8786.00073588,5048.99926412,0.325394770398,56483,120532,544754,-57254,-102774,-446846,-4781,-23869,-95415,,,,,,,,,,,,,,,0.051991599804,0.00483941499441,-0.0653774265757,-0.0182252417661,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2026-06-16T00:00:00.000+09:00",6265,6265,6070,6095,44063,-0.0271348762969,0.0401023890785,-0.300229621125,29.4872558424,6375.06566696,7043.89398484,-668.828317877,-689.527474998,20.6991571206,6786.75,8224.9,419.261804951,0.0283404978473,0.503190368393,-1.46951620932,,,,,"2026-06-17T06:50:14.000+09:00",0,-43647,0,0.000820344544709,-0.12715340443,-0.45118949959,0,0,0.0311252992817,-0.101926548053,-0.258957555715,-0.109733932383,-0.113130020508,0.00339608812478,0.0687878268993,19.4085997526,"test",8179.66666667,-0.254859611231,0.898073451947,0.745140388769,61913.4,96024,0.458874864617,249460366,-0.666949929184,8494.26361634,5079.23638366,0.29743938983,106719,197217,462925,-135787,-183782,-368702,20800,-24738,-96358,,,,,,,,,,,,,,,0.0211350833959,-0.0148448304208,-0.0482699596928,-0.0122900458761,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2026-06-17T00:00:00.000+09:00",6095,6225,5945,6100,52093,0.000820344544709,0.0312764158918,-0.28738317757,29.6335566948,6332.74787204,6973.97591189,-641.228039843,-679.867587967,38.6395481235,6663.75,8191.2,409.314533169,0.0286140148334,0.457198478927,-1.12182820811,,,,,"2026-06-18T06:50:14.000+09:00",0,-14567,0,-0.0385245901639,-0.129508196721,-0.454098360656,0,0,0.0459392945037,-0.0845995122866,-0.255298368981,-0.105119350794,-0.111453702945,0.0063343521514,0.0671007431425,19.576829915,"test",8147.08333333,-0.251265790416,0.915400487713,0.748734209584,61126.4,92705.2,0.561921014139,249512459,-0.598834801068,8187.07818198,5140.42181802,0.314961081049,221512,203225,454396,-248014,-207301,-359633,20075,-5709,-95988,,,,,,,,,,,,,,,0.0157724657942,0.0130364785801,-0.0149521212495,-0.0122161340354,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2026-06-18T00:00:00.000+09:00",6100,6100,5835,5865,59522,-0.0385245901639,-0.0369458128079,-0.286930091185,26.8172730366,6260.78666096,6891.82954804,-631.042887084,-670.10264779,39.0597607066,6545.75,8138.2,399.006352229,0.0285900266519,0.421706607147,-0.834843251583,,,,,"2026-06-19T06:50:14.000+09:00",0,-100175,0,-0.0161977834612,-0.0843989769821,-0.440750213129,0,0,0.0434426229508,-0.103998777833,-0.279324666388,-0.107594695155,-0.114254500902,0.00665980574708,0.068031773611,19.670859035,"test",8108.16666667,-0.276655224157,0.896001222167,0.723344775843,51650.6,90086.15,0.660723096725,249452937,-0.58717183496,7925.94301186,5165.55698814,0.253385941623,190657,247803,498965,-165080,-246879,-370850,-22543,-938,-118924,,,,,,,,,,,,,,,0.0225174408635,-0.0300689949223,-0.0610420310274,-0.00845559524165,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2026-06-19T00:00:00.000+09:00",5855,5855,5675,5770,78124,-0.0161977834612,-0.0913385826772,-0.271004421984,25.7518043139,6185.28102081,6808.731063,-623.450042191,-660.772126671,37.3220844793,6438.5,8081.2,384.077327069,0.0281686621869,0.393450024115,-0.309671704997,,,,,"2026-06-22T06:50:14.000+09:00",0,-53039,0,-0.00866551126516,-0.080589254766,-0.487868284229,0,-0.00170502983802,0.0306905370844,-0.10382853149,-0.285997129139,-0.108050267278,-0.114518566147,0.0064682988699,0.0665645280883,19.9264799487,"test",8072.58333333,-0.285235003252,0.89617146851,0.714764996748,56240.4,89490,0.872991395687,249374813,-0.584421723098,7705.11399013,5171.88600987,0.236107446622,155751,280094,475426,-96795,-248750,-316804,-51787,-31589,-147800,,,,,,,,,,,,,,,-0.00125995163198,-0.0343080934731,-0.0149378318292,0.0181103100119,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2026-06-22T00:00:00.000+09:00",5785,5890,5635,5720,38517,-0.00866551126516,-0.0869912210694,-0.266666666667,25.1846604038,6113.6993253,6728.0843176,-614.384992293,-651.494699795,37.1097075019,6334.5,8029.1,374.857517993,0.0282054293139,0.359096172514,-1.3095460385,,,,,"2026-06-23T06:50:14.000+09:00",0,-55639,0,-0.0699300699301,-0.0550699300699,-0.458041958042,0,0.00259965337955,0.0441941074523,-0.0970084458126,-0.287591386332,-0.107409963688,-0.113897674789,0.00648771110173,0.0655345311177,19.2105790702,"test",8035.08333333,-0.288121882163,0.902991554187,0.711878117837,54463.8,88240.6,0.436499751815,249336296,-0.578537543942,7471.8473524,5197.1526476,0.22985385744,159192,305934,561572,-99988,-250035,-404406,-52101,-53029,-148888,,,,,,,,,,,,,,,0.00686335808546,0.00187256230667,-0.0155288693506,-0.0105380735718,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2026-06-23T00:00:00.000+09:00",5665,5715,5320,5320,108564,-0.0699300699301,-0.12715340443,-0.303664921466,21.1681944013,5991.5917368,6623.78177555,-632.190038757,-647.633767587,15.4437288303,6218.5,7961,376.653409565,0.030640797351,0.338040469506,0.536577261061,,,,,"2026-06-24T06:50:14.000+09:00",0,-56738,0,-0.00187969924812,-0.00563909774436,-0.429511278195,0,-0.00961538461538,0.0690559440559,-0.144488220632,-0.331742243437,-0.118832714052,-0.121735670599,0.00290295654705,0.0707995130761,20.1743237239,"test",7991.58333333,-0.334299627733,0.855511779368,0.665700372267,67364,88201.55,1.23086272293,249227732,-0.578350947347,7269.55232981,5167.44767019,0.0725712343162,167744,308828,572988,-137319,-248411,-416300,-30989,-52727,-148410,,,,,,,,,,,,,,,-0.0999182625582,-0.0793886823627,0.0299881926281,0.00945861243259,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2026-06-24T00:00:00.000+09:00",5320,5420,5210,5310,91155,-0.00187969924812,-0.129508196721,-0.303606557377,21.0776929047,5886.7314696,6526.46460699,-639.733137397,-646.053641549,6.32050415238,6102.75,7893.5,364.749594596,0.0306429175617,0.296862644462,0.233046702898,,,,,"2026-06-25T06:50:14.000+09:00",0,59179,0,0.0112994350282,-0.00188323917137,-0.412429378531,0,0,0.0394736842105,-0.129900454713,-0.327294609489,-0.120477050357,-0.121667352458,0.00119030210026,0.0686910724286,19.9976637495,"test",7950.25,-0.332096474954,0.870099545287,0.667903525046,75176.4,83775.75,1.08808336541,249136577,-0.556075594668,7008.58925174,5196.91074826,0.0624223622051,209433,268015,599903,-207457,-208193,-445039,-1155,-52819,-145446,,,,,,,,,,,,,,,0.0325676756251,0.019954684135,-0.0344473748732,-0.0218343833831,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2026-06-25T00:00:00.000+09:00",5305,5495,5300,5370,94579,0.0112994350282,-0.0843989769821,-0.25208913649,23.1993385,5807.23432043,6440.80056203,-633.566241603,-643.55616156,9.98991995698,6012.25,7818.6,352.624623553,0.0297407995674,0.270878296605,0.373770358355,,,,,"2026-06-26T06:50:14.000+09:00",0,72540,0,-0.012104283054,-0.048417132216,-0.451582867784,0,-0.000941619585687,0.0367231638418,-0.106823568548,-0.313176271967,-0.117982540336,-0.119842860626,0.00186032028994,0.0656656654662,20.0457739326,"test",7908.25,-0.32096228622,0.893176431452,0.67903771378,82187.8,82938.95,1.14034479578,249231156,-0.4375622069,6826.54401938,5197.95598062,0.105639987085,166625,281902,721094,-165979,-250934,-564976,-746,-31232,-144926,,,,,,,,,,,,,,,0.0542177919542,-0.0236443017233,-0.042918356926,0.0349437367515,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2026-06-26T00:00:00.000+09:00",5345,5445,5060,5305,126380,-0.012104283054,-0.080589254766,-0.225547445255,22.4938599018,5729.9675019,6356.66718707,-626.699685165,-640.184866281,13.4851811159,5935,7734.3,354.937150442,0.028820994792,0.260782940069,1.45363333169,,,,,"2026-06-29T06:50:14.000+09:00",0,151739,0,0.0188501413761,-0.0207351555137,-0.451460885957,0,-0.00465549348231,0.0716945996276,-0.106149957877,-0.314094358895,-0.118133776657,-0.120675752362,0.00254197570517,0.0669061546546,20.3234535729,"test",7867.5,-0.325707022561,0.893850042123,0.674292977439,91839,82389.85,1.53392681259,249104776,-0.433813752544,6708.87337466,5161.12662534,0.092956664079,54320,207397,555982,-53817,-205433,-396214,-203,-1143,-144048,,,,,,,,,,,,,,,-0.0581268266464,-0.041044818148,0.0460225435924,0.028940535094,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2026-06-29T00:00:00.000+09:00",5110,5425,5110,5405,60700,0.0188501413761,-0.0550699300699,-0.190262172285,26.2115073876,5679.97250161,6286.17332136,-606.200819749,-633.388056975,27.1872372257,5871.5,7655.3,352.084496839,0.029416984261,0.247843429997,-0.638139613079,,,,,"2026-06-30T06:50:14.000+09:00",0,49348,0,-0.0212765957447,-0.0444033302498,-0.493987049029,0,-0.0367577756833,0.0593779453346,-0.0794515881802,-0.293953208888,-0.112155563321,-0.117185579459,0.00503001613797,0.0651405174541,19.6087787102,"test",7825.16666667,-0.309279887542,0.92054841182,0.690720112458,96275.6,79149,0.766907983676,249165476,-0.333939784457,6599.10634961,5143.89365039,0.179428306084,-82345,26478,365294,77673,-30532,-212532,3672,2954,-139632,,,,,,,,,,,,,,,-0.00196880115941,0.0812807592469,0.0208189425355,-0.0624306178708,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2026-06-30T00:00:00.000+09:00",5255,5990,5200,5290,54011,-0.0212765957447,-0.00563909774436,-0.1734375,24.7417519679,5619.97673213,6212.38270496,-592.40597283,-625.191640146,32.7856673155,5816,7570.3,383.364175637,0.0286735091943,0.250077325331,-0.803863982616,,,,,"2026-07-01T06:50:14.000+09:00",0,-67456,0,0.00189035916824,-0.26843100189,-0.534971644612,0,-0.0277520814061,0.146160962072,-0.0904401650619,-0.301216596436,-0.111986006206,-0.118183674886,0.00619766867969,0.072469598419,19.4705165369,"test",7778.33333333,-0.31990572102,0.909559834938,0.68009427898,85365,74980.15,0.720337315943,249111465,-0.296907248118,6543.22486206,5088.77513794,0.138351198205,-290360,-176202,339660,288872,175257,-208323,288,45,-143682,,,,,,,,,,,,,,,0.00974787513476,-0.00476878455739,-0.0310244708794,-0.0165078111873,,,0,0,1
"084680","이월드","KOSPI","KRW","1d","2026-07-01T00:00:00.000+09:00",5600,5600,5200,5300,41571,0.00189035916824,-0.00188323917137,-0.164696611505,25.1348668789,5570.74954257,6144.79880089,-574.049258318,-614.96316378,40.9139054626,5763.75,7486.1,384.552448805,0.0287729116065,0.249069581049,-1.16881290574,,,,,"2026-07-02T06:50:14.000+09:00",0,-31814,0,-0.0358490566038,-0.378301886792,-0.515094339623,0,0.0586011342155,0.0756143667297,-0.0804597701149,-0.292021212647,-0.108311180815,-0.116030785619,0.00771960480426,0.0725570658123,19.2106201918,"test",7736.91666667,-0.314972588133,0.919540229885,0.685027411867,75448.2,71420.45,0.582060180242,249153036,-0.203658055921,6481.53739889,5045.96260111,0.176958664418,-280372,-282408,290156,278613,280637,-163219,559,571,-144282,,,,,,,,,,,,,,,-0.0204176733739,0.0143749044948,0.0223080325421,-0.0124845453265,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2026-07-02T00:00:00.000+09:00",5255,5380,5075,5110,69645,-0.0358490566038,-0.048417132216,-0.169105691057,22.7078150742,5499.86499756,6068.14703786,-568.2820403,-605.626939084,37.3448987844,5711.75,7394.3,378.870131034,0.028991033248,0.262042295393,-0.0574345540297,,,,,"2026-07-03T06:50:14.000+09:00",0,-92332,0,0.0166340508806,-0.318982387476,-0.474559686888,0,-0.00849056603774,0.0575471698113,-0.105353000394,-0.308927146586,-0.111209792622,-0.118517991993,0.00730819937071,0.0741428827854,19.6901208751,"test",7680.16666667,-0.334649855689,0.894646999606,0.665350144311,70461.4,71110.75,0.979387785954,249083391,-0.200189844714,6460.11004035,4963.38995965,0.0979542148492,-132769,-272916,255582,146805,282252,-106101,-15265,-11565,-155722,,,,,,,,,,,,,,,-0.078921792372,-0.067391187389,0.0430727357683,0.0315421307853,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2026-07-03T00:00:00.000+09:00",5110,5205,4800,5195,130591,0.0166340508806,-0.0207351555137,-0.149058149058,26.1437105976,5452.96269024,6003.4694795,-550.506789257,-594.602909119,44.0961198619,5666.25,7310.7,380.736550246,0.0295171372798,0.26747334649,1.97463480209,,,,,"2026-07-06T06:50:14.000+09:00",0,126157,0,-0.00577478344562,-0.280076997113,-0.475457170356,0,0,0.0792563600783,-0.0831678799912,-0.289397732091,-0.10596858311,-0.114456767877,0.00848818476649,0.0732890375834,20.3352774857,"test",7623.08333333,-0.318517222908,0.916832120009,0.681482777092,71303.6,75188.1,1.73685729524,249213982,-0.0698767491132,6424.03542477,4908.46457523,0.18906105568,49212,-181310,367245,-37003,192071,-281220,-12820,-12572,-89793,,,,,,,,,,,,,,,0.0575633916442,0.00194988000738,-0.0409293407636,0.0146841708732,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2026-07-06T00:00:00.000+09:00",5195,5360,5000,5165,66973,-0.00577478344562,-0.0444033302498,-0.0922671353251,25.7093184742,5408.6607379,5941.36062917,-532.699891269,-582.222305549,49.5224142801,5640,7223.3,379.255368085,0.0260662869641,0.279584686997,-0.257801632228,,,,,"2026-07-07T06:50:14.000+09:00",0,77189,0,-0.250726040658,-0.324298160697,-0.479186834463,0,0,0.0692974013474,-0.084219858156,-0.284952860881,-0.103136474592,-0.112724550929,0.0095880763369,0.0734279512265,19.6617052165,"test",7570.41666667,-0.317739005999,0.915780141844,0.682260994001,72558.2,74184.8,0.902786015464,249147009,-0.0572974517691,6428.42881733,4851.57118267,0.198767986686,142471,-57592,395352,-178022,24942,-358399,35551,32450,-41494,,,,,,,,,,,,,,,-0.00457572258337,-0.0245736460888,-0.00119906086225,0.0187988626432,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2026-07-07T00:00:00.000+09:00",4900,4940,3725,3870,864955,-0.250726040658,-0.26843100189,-0.339590443686,14.5052882013,5171.9437013,5787.92650849,-615.982807189,-588.974405877,-27.0084013125,5540.5,7110.1,455.022841793,0.0587819627247,0.395253712518,4.30559585515,,,,,"2026-07-08T06:50:14.000+09:00",0,328448,0,-0.14857881137,-0.135658914729,-0.295865633075,0,-0.0513068731849,0.235237173282,-0.301507084198,-0.455703857892,-0.159168684028,-0.15218976896,-0.00697891506782,0.117576961704,21.9314425478,"test",7489.5,-0.483276587222,0.698492915802,0.516723412778,234747,112347.35,7.69893548891,248282054,-0.468044417603,6635.4515971,4445.5484029,-0.262819107447,2093,19537,349380,4338,-2282,-259218,-651,-12504,-89924,,,,,,,,,,,,,,,-0.0490627014419,-0.0186997532671,-0.201663339216,-0.232026287391,,,0,1,-1
"084680","이월드","KOSPI","KRW","1d","2026-07-08T00:00:00.000+09:00",3650,3855,3270,3295,887652,-0.14857881137,-0.378301886792,-0.442941673711,12.0038631032,4883.18313187,5603.26528564,-720.082153769,-615.195955455,-104.886198314,5409.5,6988.1,465.378353094,0.0648062666174,0.537135634448,3.02784729415,,,,,"2026-07-09T06:50:14.000+09:00",0,904200,0,0.0561456752656,0.01062215478,-0.188163884674,1,-0.0568475452196,0.151162790698,-0.390886403549,-0.528484137319,-0.218537831189,-0.186705904539,-0.0318319266506,0.141237739937,21.7964965006,"test",7399.66666667,-0.554709671607,0.609113596451,0.445290328393,403963.2,153928.55,5.76664952668,247394402,-0.648141946377,6862.31760727,3956.68239273,-0.227723834505,-106836,-7774,181058,110872,24330,-110527,288,-12843,-70800,,,,,,,,,,,,,,,-0.0534879073601,-0.0556163757323,-0.0950909040094,-0.0929624356372,,,0,0,1
"084680","이월드","KOSPI","KRW","1d","2026-07-09T00:00:00.000+09:00",3325,3645,3325,3480,283909,0.0561456752656,-0.318982387476,-0.428571428571,16.9653200174,4667.30880389,5445.98637559,-778.677571701,-647.892278704,-130.785292997,5279,6869.2,457.137042159,0.0661973671093,0.621899673513,0.497097612108,,,,,"2026-07-10T06:50:14.000+09:00",0,74276,0,0.0747126436782,-0.0574712643678,-0.215517241379,0,0.00910470409712,0.0971168437026,-0.340784239439,-0.493390787865,-0.223757922903,-0.186175942156,-0.0375819807462,0.131361219011,20.711196617,"test",7305.75,-0.523662868289,0.659215760561,0.476337131711,446816,162778.95,1.74413829307,247678311,-0.558531370303,6920.50418824,3637.49581176,-0.0479730155096,-481319,-406142,-149353,530933,409070,193509,-47472,243,-43492,,,,,,,,,,,,,,,0.00622620498179,0.0114649681529,0.0499194702838,0.0446807071127,,,0,0,1
"084680","이월드","KOSPI","KRW","1d","2026-07-10T00:00:00.000+09:00",3480,3795,3480,3740,192788,0.0747126436782,-0.280076997113,-0.411023622047,23.4940281921,4524.64591098,5319.61701443,-794.971103452,-677.308043654,-117.663059798,5148.5,6745.5,446.98439629,0.0681748743086,0.65817899063,0.0953831158933,,,,,"2026-07-13T06:50:14.000+09:00",0,254519,0,-0.0668449197861,-0.209893048128,-0.258021390374,0,0,0.0905172413793,-0.27357482762,-0.44555629679,-0.21255911857,-0.181098407394,-0.0314607111761,0.119514544463,20.3961873104,"test",7209.41666667,-0.481234034191,0.72642517238,0.518765965809,459255.4,169659.6,1.13632237728,247871099,-0.495324166743,6842.81726663,3454.18273337,0.0843458519426,-1317915,-1347590,-1041409,1308820,1343541,1081429,1632,1948,-43356,,,,,,,,,,,,,,,0.0252375577866,0.0546977329975,0.0494750858915,0.0200149106807,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2026-07-13T00:00:00.000+09:00",3735,3865,3465,3490,108248,-0.0668449197861,-0.324298160697,-0.442936951317,21.7252104847,4365.46961699,5184.08982818,-818.620211195,-705.570477162,-113.049734033,5009.75,6618.9,443.628367984,0.0687719410493,0.702279870319,-0.267106192584,,,,,"2026-07-14T06:50:14.000+09:00",0,3259,0,-0.041547277937,-0.111747851003,-0.223495702006,0,-0.00133689839572,0.106951871658,-0.303358451021,-0.472722053513,-0.234561665099,-0.202169191164,-0.032392473935,0.127114145554,19.7498371878,"test",7111.66666667,-0.50925708929,0.696641548979,0.49074291071,467510.4,172702,0.626790656738,247762851,-0.504214774583,6768.87329016,3250.62670984,0.0680376672582,-1317753,-1467998,-1193178,1307479,1509831,1254206,1145,-47249,-64874,,,,,,,,,,,,,,,-0.0894884121595,-0.0454605161028,0.0226434923734,-0.0213844036833,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2026-07-14T00:00:00.000+09:00",3390,3650,3325,3345,249807,-0.041547277937,-0.135658914729,-0.45118949959,20.7494464989,4208.4742913,5047.86095202,-839.386660724,-732.333713875,-107.052946849,4872.25,6490.5,435.154913128,0.0688538757708,0.749926213283,0.278426768363,,,,,"2026-07-15T06:50:14.000+09:00",0,52327,0,-0.00448430493274,-0.0926756352765,-0.210762331839,0,-0.0286532951289,0.0931232091691,-0.313458874237,-0.484631384331,-0.25093771621,-0.218933845702,-0.032003870508,0.130091154896,20.5436658725,"test",7008.41666667,-0.522716733451,0.686541125763,0.477283266549,344480.8,182989.2,1.36514613977,247513044,-0.532086593089,6699.16399633,3045.33600367,0.082013711903,-1253285,-1661520,-1509357,1233417,1638149,1562713,-185,709,-64477,,,,,,,,,,,,,,,0.00733076438277,-0.0192403923139,-0.0488780423197,-0.0223068856231,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2026-07-15T00:00:00.000+09:00",3345,3500,3265,3330,89927,-0.00448430493274,0.01062215478,-0.454098360656,20.6461400102,4073.32440033,4920.61199261,-847.287592283,-755.324489556,-91.9631027271,4733.75,6364.7,420.858133619,0.068756819121,0.783060928504,-0.3971444622,,,,,"2026-07-16T06:50:14.000+09:00",0,-132075,0,-0.015015015015,-0.0630630630631,-0.220720720721,0,0,0.0702541106129,-0.296540797465,-0.476801734567,-0.254440718403,-0.226824171038,-0.0276165473655,0.126383823909,19.5174810954,"test",6905.41666667,-0.517769866651,0.703459202535,0.482230133349,184935.8,184880.9,0.486405031564,247423117,-0.565050797568,6587.15733515,2880.34266485,0.12130558853,-347505,-1588259,-1610426,361042,1593711,1690485,-28737,-27077,-92168,,,,,,,,,,,,,,,0.0623582617624,0.0579734176892,-0.0668425666951,-0.062457722622,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2026-07-16T00:00:00.000+09:00",3295,3500,3205,3280,127414,-0.015015015015,-0.0574712643678,-0.440750213129,20.2836216442,3951.27449258,4799.08517834,-847.810685759,-773.821728797,-73.9889569618,4604.5,6237.2,411.868266931,0.068753143843,0.816665123159,-0.255972320094,,,,,"2026-07-20T06:50:14.000+09:00",0,145020,0,-0.0990853658537,-0.102134146341,-0.192073170732,0,-0.0105105105105,0.0885885885886,-0.287653382561,-0.474123003912,-0.258478867609,-0.23592125878,-0.0225576088298,0.125569593577,19.85079561,"test",6798.41666667,-0.517534720094,0.712346617439,0.482465279906,153636.8,188275.5,0.676742327069,247295703,-0.572892914904,6484.66727979,2724.33272021,0.147770702576,-321876,-1308555,-1705711,338844,1317742,1758130,-28114,-27891,-70445,,,,,,,,,,,,,,,-0.0636715945423,-0.0453202801924,0.0486565795273,0.0303052651774,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2026-07-20T00:00:00.000+09:00",3235,3235,2605,2955,292915,-0.0990853658537,-0.209893048128,-0.487868284229,18.0634348156,3798.00149372,4662.48627624,-864.484782518,-791.954339541,-72.5304429771,4463.75,6106.9,430.663390722,0.0705149702984,0.865135872497,0.395537035243,,,,,"2026-07-21T06:50:14.000+09:00",0,282960,0,0.0490693739425,-0.0152284263959,-0.138747884941,0,-0.0137195121951,0.192073170732,-0.338000560067,-0.51612110891,-0.2925498418,-0.268004852637,-0.0245449891632,0.145740572156,20.5788916745,"test",6691.41666667,-0.558389479059,0.661999439933,0.441610520941,173662.2,199015.05,1.4718233621,247002788,-0.595941110986,6394.62512543,2532.87487457,0.109309276366,77465,-266140,-1587643,-47750,281579,1611758,-28400,-29323,-41090,,,,,,,,,,,,,,,-0.0446192417089,-0.0532935946656,-0.0544661241447,-0.0457917711881,,,0,0,1
"084680","이월드","KOSPI","KRW","1d","2026-07-21T00:00:00.000+09:00",3080,3145,2905,3100,116719,0.0490693739425,-0.111747851003,-0.458041958042,22.157279402,3690.61664854,4546.74655208,-856.129903541,-804.789452341,-51.3404511996,4332.75,5980,417.044577099,0.0724880100246,0.889819988935,-0.366276419192,,,,,"2026-07-22T06:50:14.000+09:00",0,-1647,0,-0.0209677419355,-0.117741935484,-0.193548387097,0,0.0423011844332,0.0812182741117,-0.284519069875,-0.481605351171,-0.276170936626,-0.259609500755,-0.0165614358708,0.134530508742,19.7066820089,"test",6584.16666667,-0.529173522339,0.715480930125,0.470826477661,175356.4,202925.15,0.575182524197,247119507,-0.54620854044,6260.43377853,2405.06622147,0.180250979509,-66818,-337324,-1836436,65893,352125,1856366,241,-27981,-39826,,,,,,,,,,,,,,,0.0355540823201,0.00493570247052,0.0135152916224,0.044133671472,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2026-07-22T00:00:00.000+09:00",3070,3170,3035,3035,64819,-0.0209677419355,-0.0926756352765,-0.429511278195,21.6354253346,3589.75254876,4434.765326,-845.012777236,-812.83411732,-32.1786599157,4218.5,5857.2,396.898535878,0.0718281873767,0.924882200501,-0.574890343806,,,,,"2026-07-23T06:50:14.000+09:00",0,-104213,0,0.0280065897858,-0.189456342669,-0.176276771005,0,-0.00967741935484,0.0435483870968,-0.280549958516,-0.481834323568,-0.278422661363,-0.267820137502,-0.0106025238602,0.130773817423,19.0973207578,"test",6475.91666667,-0.531340479469,0.719450041484,0.468659520531,138358.8,200737.9,0.322903646994,247054688,-0.541264006448,6169.30778141,2267.69221859,0.19666411748,-298274,-353544,-2171729,295805,380130,2191254,-24,-27730,-39480,,,,,,,,,,,,,,,0.00737260945917,-0.00298669923275,-0.0283403513947,-0.0179810427027,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2026-07-23T00:00:00.000+09:00",3040,3150,3005,3120,56113,0.0280065897858,-0.0630630630631,-0.412429378531,24.151199248,3517.48292588,4337.37530185,-819.892375974,-814.245769051,-5.64660692333,4109,5743.5,378.905783315,0.0725957671731,0.943911838299,-0.601926056472,,,,,"2026-07-24T06:50:14.000+09:00",0,11720,0,-0.0560897435897,-0.176282051282,-0.304487179487,0,0.00164744645799,0.0477759472817,-0.240691165734,-0.45677722643,-0.26278601794,-0.260976208029,-0.00180980991132,0.121444161319,18.9807110802,"test",6371.33333333,-0.510306581563,0.759308834266,0.489693418437,131596,198985.8,0.281994996628,247110801,-0.50902526713,6048.26687178,2169.73312822,0.245006730536,-429684,-348319,-2226760,426669,347206,2245884,556,-30,-39379,,,,,,,,,,,,,,,0.0440134163026,0.0521775020304,-0.0160068265167,-0.0241709122446,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2026-07-24T00:00:00.000+09:00",3095,3225,2900,2945,76450,-0.0560897435897,-0.102134146341,-0.451582867784,22.5463581533,3429.40862959,4234.2363906,-804.827761014,-812.362167443,7.53440642901,3987.75,5622.9,375.055370221,0.0724762980591,0.958826665794,-0.511497722065,,,,,"2026-07-27T06:50:15.000+09:00",0,-160872,0,-0.0118845500849,-0.088285229202,-0.237691001698,0,-0.00801282051282,0.104166666667,-0.261488307943,-0.476248910704,-0.273286166728,-0.27584453903,0.00255837230187,0.127353266629,19.2322563119,"test",6263.33333333,-0.529803086748,0.738511692057,0.470196913252,121403.2,198079.35,0.385956436145,247034351,-0.554526506675,5899.53051826,2075.96948174,0.227283024897,-176704,-192152,-2179765,177100,190381,2199445,-645,-512,-39725,,,,,,,,,,,,,,,-0.0572462022097,-0.053221642962,0.00115645861996,-0.00286810062776,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2026-07-27T00:00:00.000+09:00",2945,3045,2850,2910,47830,-0.0118845500849,-0.0152284263959,-0.451460885957,22.2282222059,3349.49960965,4136.14480611,-786.645196462,-807.218773247,20.5735767853,3868,5503.6,362.194272348,0.0724785190916,0.964959963067,-0.610732157207,,,,,"2026-07-28T06:50:15.000+09:00",0,14905,0,-0.0601374570447,-0.0635738831615,-0.197594501718,0,0,0.0662139219015,-0.247673216132,-0.471255178429,-0.270324809781,-0.277394767439,0.00706995765816,0.124465385687,18.751316704,"test",6146.41666667,-0.52655341188,0.752326783868,0.47344658812,72386.2,194151.85,0.246353562946,246986521,-0.54551501827,5734.23256857,2001.76743143,0.243333168617,94514,-336495,-2131535,-93704,334176,2151367,-600,70,-39877,,,,,,,,,,,,,,,0.00973452385579,0.0222394482906,-0.0216190739407,-0.0341239983755,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2026-07-28T00:00:00.000+09:00",2815,2885,2660,2735,96081,-0.0601374570447,-0.117741935484,-0.493987049029,20.6586108053,3254.96120817,4032.35630196,-777.39509379,-801.254037356,23.8589435656,3734.5,5386,354.180395752,0.0720428233062,0.9573864138,-0.418227559587,,,,,"2026-07-29T06:50:15.000+09:00",0,-13088,0,-0.100548446069,-0.0164533820841,0.109689213894,0,-0.03264604811,0.0773195876289,-0.267639576918,-0.492202005199,-0.28423952241,-0.292963084956,0.00872356254685,0.129499230622,19.3868335834,"test",6028.33333333,-0.546309095936,0.732360423082,0.453690904064,68258.6,195920.9,0.490407097967,246890440,-0.58060064036,5522.17978117,1946.82021883,0.220447696917,97428,-184073,-2046987,-253365,27948,1914846,-353,-624,-43404,,,,,,,,,,,,,,,-0.108365466455,-0.0771513741077,0.0482280094098,0.017013917063,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2026-07-29T00:00:00.000+09:00",2710,2755,2305,2460,185839,-0.100548446069,-0.189456342669,-0.534971644612,18.4534316257,3132.65948383,3915.88546477,-783.225980941,-797.648426073,14.4224451315,3593,5261,361.024653198,0.073585524259,0.957136250923,-0.070493653275,,,,,"2026-07-30T06:50:15.000+09:00",0,372183,0,0.0447154471545,0.107723577236,0.0914634146341,1,-0.0091407678245,0.164533820841,-0.315335374339,-0.532408287398,-0.318384545098,-0.324247327672,0.00586278257378,0.146757989105,19.9405526176,"test",5906.58333333,-0.583515568786,0.684664625661,0.416484431214,92462.6,202512.3,0.917667716973,246704601,-0.594251312143,5312.49527478,1873.50472522,0.170542857367,-22583,83539,-1911988,-134247,-239671,1776326,280,-208,-39733,,,,,,,,,,,,,,,-0.0598340543789,-0.0611603031806,-0.0407143916906,-0.0393881428889,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2026-07-30T00:00:00.000+09:00",2335,2655,2335,2570,82492,0.0447154471545,-0.176282051282,-0.515094339623,22.0382647287,3046.09648632,3816.19024516,-770.093758841,-792.137492627,22.0437337853,3456.5,5141.2,358.094320827,0.0752197846188,0.916463745153,-0.518780638985,,,,,"2026-07-31T06:50:15.000+09:00",0,112531,0,0.0447470817121,0.0408560311284,0.0408560311284,1,-0.0508130081301,0.130081300813,-0.256473311153,-0.500116704271,-0.299647376981,-0.308224705302,0.00857732832115,0.139336311606,19.1721177805,"test",5789.08333333,-0.556060976839,0.743526688847,0.443939023161,97738.4,204558.35,0.403268798365,246787093,-0.578305163294,5040.37846756,1872.62153244,0.220148982969,1238,94427,-1849925,-159041,-251534,1713713,1195,709,-39241,,,,,,,,,,,,,,,-0.0123039108355,-0.0270115289431,0.05701935799,0.0717269760976,,,0,0,1
"084680","이월드","KOSPI","KRW","1d","2026-07-31T00:00:00.000+09:00",2570,2705,2505,2685,83426,0.0447470817121,-0.088285229202,-0.474559686888,25.7149343076,2990.54318073,3732.39837515,-741.855194417,-782.081032985,40.2258385677,3335.25,5030.4,346.801869339,0.0770640389767,0.852711958553,-0.518568757215,,,,,"2026-08-03T06:50:15.000+09:00",0,-16082,0,0.0148975791434,0.0167597765363,0.0167597765363,1,0,0.0778210116732,-0.194962896335,-0.466245229008,-0.276296161794,-0.291277852136,0.0149816903418,0.129162707389,19.2271513018,"test",5672.91666667,-0.526698494308,0.805037103665,0.473301505692,99133.6,205247.4,0.406465563023,246870519,-0.539074307397,4757.25377988,1913.24622012,0.271361367248,-375179,-382548,-2289397,373997,224845,2142038,1066,1087,-27073,,,,,,,,,,,,,,,0.179114910719,0.116287726046,-0.134367829007,-0.071540644334,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2026-08-03T00:00:00.000+09:00",2650,2940,2595,2725,86683,0.0148975791434,-0.0635738831615,-0.475457170356,27.0044199269,2949.6903837,3657.77627329,-708.08588959,-767.282004306,59.1961147159,3211.75,4926.6,346.673164386,0.0770142344228,0.721873124643,-0.493487490034,,,,,"2026-08-04T06:50:15.000+09:00",0,-64788,0,-0.0128440366972,0.0183486238532,0.0238532110092,1,-0.0130353817505,0.128491620112,-0.151552891726,-0.446880201356,-0.259848032877,-0.281571377727,0.0217233448499,0.127219509867,19.2802367764,"test",5560.5,-0.50993615682,0.848447108274,0.49006384318,106904.2,203052,0.426900498394,246957202,-0.55571479227,4370.98800404,2052.51199596,0.290056054794,-474078,-485053,-2435278,471358,325391,2284687,2654,3046,-24259,,,,,,,,,,,,,,,-0.0512474508942,0.0244387017895,0.0661450300376,-0.0095411226461,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2026-08-04T00:00:00.000+09:00",2645,2800,2645,2690,47784,-0.0128440366972,-0.0164533820841,-0.479186834463,26.5698134119,2909.73801697,3586.08914193,-676.351124958,-749.095828436,72.7447034783,3088,4824.4,332.982224073,0.0769254354079,0.490684791223,-0.652744984864,,,,,"2026-08-05T06:50:15.000+09:00",0,-84875,0,0.0130111524164,0.00743494423792,0.0947955390335,1,-0.0293577981651,0.056880733945,-0.128886010363,-0.442417709974,-0.251431644966,-0.278474285664,0.0270426406983,0.12378521341,18.6717426148,"test",5447.91666667,-0.506233269598,0.871113989637,0.493766730402,97244.8,202092.55,0.236446123323,246909418,-0.553605513909,3845.61731765,2330.38268235,0.237334409649,-468667,-471668,-2461063,468350,470181,2360085,839,1901,-73953,,,,,,,,,,,,,,,0.0162206649674,0.0588187427951,-0.0290647016646,-0.0716627794924,,,0,0,1
"084680","이월드","KOSPI","KRW","1d","2026-08-05T00:00:00.000+09:00",2760,2800,2695,2725,31459,0.0130111524164,0.107723577236,-0.295865633075,27.820815498,2881.31678359,3522.30476105,-640.987977455,-727.47425824,86.4862807852,3030.75,4726.1,317.054922354,0.0580438221657,0.449956241886,-0.703168150068,,,,,"2026-08-06T06:50:15.000+09:00",0,-41128,0,-0.0183486238532,-0.0311926605505,0.00550458715596,0,0.0260223048327,0.0390334572491,-0.100882619814,-0.423414654789,-0.235224945855,-0.266963030547,0.0317380846918,0.116350430222,18.2666641085,"test",5340.41666667,-0.489740188812,0.899117380186,0.510259811188,66368.8,160417.75,0.196106727591,246940877,-0.41802637177,3712.60244005,2348.89755995,0.275794598624,-31809,-391774,-2323299,31302,390394,2169002,1087,1894,-25335,,,,,,,,,,,,,,,0.0376335715802,0.0241699969259,-0.0246224191639,-0.0111588445096,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2026-08-06T00:00:00.000+09:00",2725,2745,2645,2675,32181,-0.0183486238532,0.0408560311284,-0.188163884674,27.110250874,2849.57573996,3459.54144541,-609.965705451,-703.972547682,94.0068422309,2999.75,4627.1,301.550999328,0.0494304084958,0.458259265434,-1.08682735741,,,,,"2026-08-07T06:50:15.000+09:00",0,-13477,0,0.0205607476636,-0.0299065420561,-0.00747663551402,0,0,0.0366972477064,-0.108259021585,-0.421884117482,-0.228024562785,-0.263167307545,0.0351427447592,0.112729345543,18.2708361662,"test",5238.25,-0.489333269699,0.891740978415,0.510666730301,56306.6,117644.2,0.273545147147,246908696,-0.206430066251,3687.08161574,2312.41838426,0.263760321392,167061,-319230,-2161381,-165881,318551,2007934,-600,1251,-25147,,,,,,,,,,,,,,,-0.0457514556868,0.00260133318326,0.0274028318336,-0.0209499570365,,,0,0,1
"084680","이월드","KOSPI","KRW","1d","2026-08-07T00:00:00.000+09:00",2680,2810,2630,2730,32828,0.0205607476636,0.0167597765363,-0.215517241379,29.2508355382,2831.17947228,3405.50133835,-574.32186607,-678.04241136,103.72054529,2962.25,4538.1,292.868785091,0.0476576345273,0.445415247496,-1.02159118248,,,,,"2026-08-10T06:50:15.000+09:00",0,-6578,0,0.0164835164835,-0.029304029304,-0.0457875457875,0,0.0018691588785,0.0672897196262,-0.0784032407798,-0.398426654327,-0.210374309916,-0.248367183648,0.0379928737324,0.107277943257,18.3110939881,"test",5134.16666667,-0.468268138289,0.92159675922,0.531731861711,46187,105090.15,0.312379419004,246941524,-0.350549980184,3621.96565845,2302.53434155,0.323977196064,187570,91081,-1792174,-190927,-94743,1638225,407,1242,-26074,,,,,,,,,,,,,,,-0.00597327353178,-0.00356755273367,0.0265340211953,0.0241283003972,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2026-08-10T00:00:00.000+09:00",2730,2840,2710,2775,33728,0.0164835164835,0.0183486238532,-0.258021390374,31.0353777433,2822.53647654,3358.79753551,-536.261058964,-649.686140881,113.425081916,2914,4456.6,281.235300441,0.0439746265691,0.383336487238,-0.914255843755,,,,,"2026-08-11T06:50:15.000+09:00",0,5678,0,-0.0234234234234,-0.0828828828829,-0.0702702702703,0,0,0.047619047619,-0.047700754976,-0.377328007898,-0.193247228456,-0.234121131849,0.0408739033932,0.101346054213,18.3544896688,"test",5032.5,-0.448584202683,0.952299245024,0.551415797317,35596,97137.15,0.347220399198,246975252,-0.461124811671,3472.52126191,2355.47873809,0.375564271693,134793,217097,-870591,-139522,-220486,720660,193,-567,-26774,,,,,,,,,,,,,,,0.00653323256806,0.0696786469874,0.00995028391546,-0.0531951305039,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2026-08-11T00:00:00.000+09:00",2665,2770,2640,2710,80213,-0.0234234234234,0.00743494423792,-0.223495702006,29.863631285,2805.22317246,3310.7384588,-505.515286344,-620.851969973,115.33668363,2875,4377.3,270.789921838,0.04234457448,0.346313231688,-0.223663803977,,,,,"2026-08-12T06:50:15.000+09:00",0,9417,0,-0.0258302583026,-0.0774907749077,-0.0184501845018,0,-0.0396396396396,0.0468468468468,-0.0573913043478,-0.380896899915,-0.186537006031,-0.229096667887,0.0425596618559,0.0999224803831,19.197144794,"test",4934.08333333,-0.450759175125,0.942608695652,0.549240824875,42081.8,95735.4,0.837861438924,246895039,-0.453234644656,3372.82527055,2377.17472945,0.33427920421,56608,206045,-787020,-61183,-210982,639272,39,451,-26253,,,,,,,,,,,,,,,0.00728134534245,0.00394396526502,-0.0307047687659,-0.0273673886884,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2026-08-12T00:00:00.000+09:00",2700,2735,2590,2640,90439,-0.0258302583026,-0.0311926605505,-0.210762331839,28.6108458987,2779.80422285,3261.05412852,-481.249905671,-592.931557113,111.681651442,2839.75,4302.1,261.804927421,0.0419261013483,0.322533426288,0.0447360604573,,,,,"2026-08-13T06:50:15.000+09:00",0,-5239,0,-0.0170454545455,-0.0530303030303,0.00757575757576,0,-0.00369003690037,0.0535055350554,-0.0703406990052,-0.386346203017,-0.182291630936,-0.224595286785,0.0423036558492,0.0991685331141,19.2909650696,"test",4832.91666667,-0.453746012587,0.929659300995,0.546253987413,53877.8,87767,1.03044424442,246804600,-0.403593605797,3297.70714865,2381.79285135,0.281911909675,15620,138510,-523269,-14377,-140422,390431,-3279,-3124,-29168,,,,,,,,,,,,,,,0.0367991326178,0.00124731884734,-0.0626293909203,-0.0270775771499,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2026-08-13T00:00:00.000+09:00",2635,2670,2550,2595,80819,-0.0170454545455,-0.0299065420561,-0.220720720721,27.8033680276,2751.37280395,3211.71678567,-460.343981718,-566.414042034,106.070060316,2803,4227.1,251.676004034,0.0419199961668,0.292660279758,-0.108672551705,,,,,"2026-08-14T06:50:15.000+09:00",0,-32294,0,0.0211946050096,-0.163776493256,0.0250481695568,0,-0.00189393939394,0.0454545454545,-0.0742062076347,-0.386103948333,-0.177396524747,-0.218271307142,0.0408747823954,0.0969849726528,19.1613091657,"test",4733.5,-0.451779866906,0.925793792365,0.548220133094,63605.4,87311.6,0.925638746742,246723781,-0.400482868256,3213.16338208,2392.83661792,0.246442504271,52558,102594,-470528,8517,-46088,368135,-61575,-61542,-59612,,,,,,,,,,,,,,,0.0356130985676,0.00286409519042,-0.052658553113,-0.0199095497359,,,0,0,1
"084680","이월드","KOSPI","KRW","1d","2026-08-14T00:00:00.000+09:00",2635,2990,2600,2650,131771,0.0211946050096,-0.029304029304,-0.192073170732,30.3892638056,2735.77698796,3170.10813488,-434.33114692,-539.997463011,105.666316091,2771.5,4157.1,261.913432317,0.0425063312827,0.253539032297,0.738612422947,,,,,"2026-08-18T06:50:15.000+09:00",0,-215576,0,-0.0396226415094,-0.152830188679,0.00377358490566,0,0.0154142581888,0.150289017341,-0.0438390763125,-0.362536383537,-0.163898546007,-0.203772627551,0.0398740815439,0.0988352574782,19.6711357683,"test",4640.58333333,-0.428951101693,0.956160923688,0.571048898307,83394,87529.45,1.50544759507,246855552,-0.25143023291,3122.84171401,2420.15828599,0.327091411072,37967,56442,-427177,9732,-10323,310160,-48274,-48230,-46413,,,,,,,,,,,,,,,0.0241584890817,0.00380788743513,-0.00296388407208,0.0173867175745,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2026-08-18T00:00:00.000+09:00",2650,2680,2525,2545,62035,-0.0396226415094,-0.0828828828829,-0.138747884941,28.3049291731,2706.42668212,3123.80382859,-417.377146472,-515.473399703,98.0962532311,2751,4085.9,254.27675858,0.0379879809546,0.257330152368,-0.37582407411,,,,,"2026-08-19T06:50:15.000+09:00",0,-91012,0,-0.0176817288802,-0.0825147347741,0.0451866404715,0,0,0.0584905660377,-0.0748818611414,-0.377126214543,-0.163998878771,-0.202543575522,0.0385446967509,0.0999122823499,18.8773399562,"test",4551.08333333,-0.440792485306,0.925118138859,0.559207514694,89055.4,75985.45,0.816406298837,246793517,-0.137704652667,3104.95762458,2397.04237542,0.209004714557,73873,77590,-526861,-28240,-29140,409941,-45632,-48949,-46400,,,,,,,,,,,,,,,-0.0154931111474,-0.0352165616145,-0.024129530362,-0.00440607989491,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2026-08-19T00:00:00.000+09:00",2545,2650,2495,2500,40288,-0.0176817288802,-0.0774907749077,-0.193548387097,27.4364041119,2674.66873102,3077.59613758,-402.92740656,-492.964201075,90.0367945141,2721,4022.1,247.185561539,0.0358112747978,0.243697832466,-0.869481000596,,,,,"2026-08-20T06:50:15.000+09:00",0,-38154,0,0,0.214,0.064,1,0,0.0609037328094,-0.0812201396545,-0.378434151314,-0.161170962624,-0.19718568043,0.0360147178057,0.0988742246156,18.4278549576,"test",4462.75,-0.439807293709,0.918779860345,0.560192706291,81070.4,72163.9,0.558284682507,246753229,-0.253782015662,3052.55090107,2389.44909893,0.166717841383,239232,285218,-164478,-253233,-238138,49009,14068,-47513,-45785,,,,,,,,,,,,,,,-0.0580305480631,-0.0116758571086,0.0403488191829,-0.00600587177155,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2026-08-20T00:00:00.000+09:00",2500,2500,2500,2500,0,0,-0.0530303030303,-0.176276771005,27.4364041119,2647.79661856,3034.8112385,-387.014619945,-471.774284849,84.7596649035,2694.25,3954.9,229.52945,0.0357829339818,0.231329079851,-1.72783338433,,,,,"2026-08-21T06:50:15.000+09:00",,,0,-0.132,0.074,0.064,1,0,0,-0.0720979864526,-0.36787276543,-0.154805847978,-0.188709713939,0.0339038659614,0.0918117800002,0,"test",4377.08333333,-0.428843407901,0.927902013547,0.571156592099,62982.6,68922.95,0,246753229,-0.218692757637,3005.87918669,2382.62081331,0.188331503765,349617,390439,220714,-338978,-334924,-324623,-10607,-55558,-56996,,,,,,,,,,,,,,,0.0589398825869,0.0199281954249,-0.0589398825869,-0.0199281954249,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2026-08-21T00:00:00.000+09:00",2260,2305,2100,2170,390938,-0.132,-0.163776493256,-0.304487179487,21.7581684852,2574.28944647,2970.75114676,-396.46170029,-456.711767937,60.2500676469,2646.75,3880,241.705917858,0.0436407721931,0.246949579803,3.79012855439,,,,,"2026-08-24T06:50:15.000+09:00",0,-168179,0,0.0345622119816,0.232718894009,0.225806451613,1,-0.096,0.082,-0.180126570322,-0.440721649485,-0.182701244373,-0.210466252506,0.0277650081322,0.111385215603,20.5587867063,"test",4286.16666667,-0.493720107322,0.819873429678,0.506279892678,125006.4,85664.2,4.56361000278,246362291,-0.436886120456,2973.55690017,2319.94309983,-0.229406263682,352898,377930,255721,-344838,-382495,-361566,-8237,4389,-55193,,,,,,,,,,,,,,,0.00880982053475,-0.0463199705074,-0.140809820535,-0.0856800294926,,,0,0,1
"084680","이월드","KOSPI","KRW","1d","2026-08-24T00:00:00.000+09:00",2105,2345,2105,2245,111183,0.0345622119816,-0.152830188679,-0.237691001698,25.5303909744,2523.62953163,2916.99180256,-393.362270927,-444.041868535,50.6795976077,2611.75,3803.1,241.584066582,0.0440503750467,0.261253042562,0.294693355252,,,,,"2026-08-25T06:50:15.000+09:00",0,250675,0,0.0400890868597,0.216035634744,0.184855233853,1,-0.0299539170507,0.110599078341,-0.140423087968,-0.409692093292,-0.175217047184,-0.197791478189,0.0225744310057,0.107609829212,19.3353935756,"test",4203.91666667,-0.465974190735,0.859576912032,0.534025809265,120888.8,87400.85,1.27210433308,246473474,-0.320864728432,2952.91381696,2270.58618304,-0.0374983831408,138698,385949,150924,-129262,-377132,-257353,-9679,-8918,-54819,,,,,,,,,,,,,,,-0.0312442589633,0.0142030575854,0.0658064709448,0.0203591543962,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2026-08-25T00:00:00.000+09:00",2125,2335,2125,2335,64281,0.0400890868597,-0.0825147347741,-0.197594501718,29.8981029545,2494.60960369,2873.88129866,-379.271694977,-431.087833823,51.8161388462,2583,3722.8,239.328061826,0.0455163122081,0.257519807021,-0.297876210642,,,,,"2026-08-26T06:50:15.000+09:00",0,146987,0,0.299785867238,0.194860813704,0.139186295503,1,-0.0534521158129,0.0935412026726,-0.0960123886953,-0.372783926077,-0.162428991425,-0.184620057312,0.022191065887,0.102495957956,18.8267865534,"test",4128.66666667,-0.434442112062,0.903987611305,0.565557887938,121338,88223.4,0.728616217466,246537755,-0.254335017694,2915.58683077,2250.41316923,0.127165033222,201236,517802,327436,-102079,-408763,-332998,-99345,-109271,-155741,,,,,,,,,,,,,,,0.0068359375,0.0169918729175,0.0332531493597,0.0230972139422,,,0,0,1
"084680","이월드","KOSPI","KRW","1d","2026-08-26T00:00:00.000+09:00",2430,3035,2390,3035,327851,0.299785867238,0.214,0.109689213894,52.9916320457,2577.74658774,2885.81601728,-308.069429547,-406.484152968,98.4147234215,2598,3658.2,272.233200267,0.0800971088533,0.294102590452,2.37822780709,,,,,"2026-08-27T06:50:15.000+09:00",0,-16299,0,-0.115321252059,-0.0296540362438,-0.123558484349,0,0.0406852248394,0.276231263383,0.168206312548,-0.170357006178,-0.101505578104,-0.133932175607,0.032426597503,0.0896979243055,20.7182812204,"test",4068,-0.253933136676,1.16820631255,0.746066863324,178850.6,99811.9,3.28468849907,246865606,-0.0124404003931,2980.039265,2215.960735,1.07193074121,-85832,52866,72461,186750,57488,78549,-101028,-110707,-155868,,,,,,,,,,,,,,,0.00970970258382,-0.000338511757239,0.290076164654,0.300124378995,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2026-08-27T00:00:00.000+09:00",3080,3100,2600,2685,755973,-0.115321252059,0.074,0.0914634146341,45.0079309129,2594.2471127,2870.94075674,-276.693644043,-380.526051183,103.83240714,2609.25,3590,288.502257391,0.0811570649509,0.29001078656,3.65194081646,,,,,"2026-08-28T06:50:15.000+09:00",0,-560027,0,-0.00372439478585,0.0204841713222,-0.00931098696462,1,0.0148270181219,0.164744645799,0.0290313308422,-0.25208913649,-0.103051636515,-0.141722924091,0.0386712875753,0.107449630313,21.4311969477,"test",4006.08333333,-0.329769309176,1.02903133084,0.670230690824,330045.2,128318.6,5.89137506176,246109633,-0.231832329842,2987.60532242,2230.89467758,0.600104314004,-232133,-195801,-58626,333737,295583,210631,-100821,-99132,-155920,,,,,,,,,,,,,,,0.0152991755542,0.0130371158707,-0.130620427614,-0.12835836793,,,0,0,1
"084680","이월드","KOSPI","KRW","1d","2026-08-28T00:00:00.000+09:00",2745,2790,2630,2675,144477,-0.00372439478585,0.232718894009,0.0408560311284,44.8002512052,2606.67063382,2856.42662661,-249.755992791,-354.372039505,104.616046714,2614.5,3521.5,279.32352472,0.0807288773612,0.289879202125,0.0761142375436,,,,,"2026-08-31T06:50:15.000+09:00",0,-71492,0,0.0205607476636,-0.00747663551402,-0.00560747663551,0,0.0223463687151,0.0595903165736,0.0231401797667,-0.240380519665,-0.093366726277,-0.132475528787,0.0391088025098,0.104420009241,19.7725802662,"test",3944.91666667,-0.321912165445,1.02314017977,0.678087834555,280753,131417.85,1.09937120414,245965156,-0.3127189343,2993.44458698,2235.55541302,0.579826974812,-402756,-237852,-76558,381360,317435,207403,183,-100851,-156753,,,,,,,,,,,,,,,-0.0178650737735,0.000907300185041,0.0141406789877,-0.00463169497089,,,0,0,1
"084680","이월드","KOSPI","KRW","1d","2026-08-31T00:00:00.000+09:00",2675,2910,2640,2730,124083,0.0205607476636,0.216035634744,0.0167597765363,46.2687688869,2625.64438246,2847.06169131,-221.417308844,-327.781093373,106.363784529,2616.75,3458.8,278.657558669,0.0803040649051,0.291292930394,-0.0547073665398,,,,,"2026-09-01T06:50:15.000+09:00",0,-50771,0,0.021978021978,-0.0457875457875,-0.025641025641,0,0,0.100934579439,0.0432788764689,-0.210708916387,-0.0811052413347,-0.120066334569,0.038961093234,0.102072365813,19.6407628666,"test",3887.91666667,-0.297824456114,1.04327887647,0.702175543886,283333,133450.7,0.929804039994,246089239,-0.292722331168,2997.8703878,2235.6296122,0.648575100708,30529,-55303,478169,-429329,-242579,-724777,161,-100867,-156773,,,,,,,,,,,,,,,0.00458691271609,-0.00491406352501,0.0159738349475,0.0254748111886,,,0,0,1
"084680","이월드","KOSPI","KRW","1d","2026-09-01T00:00:00.000+09:00",2730,2890,2665,2790,91257,0.021978021978,0.194860813704,0.0238532110092,47.8972254314,2650.92986209,2842.83489936,-191.905037274,-300.605882153,108.700844879,2620,3399.2,274.824875907,0.0803679436726,0.294531872553,-0.247833030422,,,,,"2026-09-02T06:50:15.000+09:00",0,107714,0,0.0555555555556,-0.0752688172043,-0.0465949820789,0,0,0.0824175824176,0.0648854961832,-0.17921863968,-0.0687831674817,-0.107744043782,0.0389608763006,0.0985035397515,19.3552318596,"test",3832.66666667,-0.272047312576,1.06488549618,0.727952687424,288728.2,133679.4,0.682655667216,246180496,-0.290510729402,3005.83675304,2234.16324696,0.720300423247,194787,-202250,610239,-647808,-250146,-908535,-47,166,-158621,,,,,,,,,,,,,,,0.00231377620593,-0.0156300566949,0.0196642457721,0.0376080786729,,,0,0,-1
"084680","이월드","KOSPI","KRW","1d","2026-09-02T00:00:00.000+09:00",2780,3095,2705,2945,208080,0.0555555555556,-0.0296540362438,0.0947955390335,51.9487562514,2696.17142176,2850.40268459,-154.231262828,-271.330958288,117.09969546,2632.75,3343.7,283.051670485,0.0810259675925,0.311706572085,0.388866999062,,,,,"2026-09-03T06:50:15.000+09:00",0,154287,0,-0.0696095076401,-0.0967741935484,-0.205432937182,0,-0.00358422939068,0.139784946237,0.118602222011,-0.119239166193,-0.0523705476494,-0.0921327532386,0.0397622055892,0.0961126215568,20.2335419978,"test",3786.91666667,-0.222322469907,1.11860222201,0.777677530093,264774,141694.2,1.46851458987,246388576,-0.18379086794,3043.07273883,2222.42726117,0.880493170926,186942,34922,579051,-682277,-551592,-943224,43,220,-157549,,,,,,,,,,,,,,,-0.0399485063928,-0.0210289193303,0.0955040619484,0.0765844748858,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-04-25T00:00:00.000+09:00",3725,3755,3720,3750,67951,0.00671140939597,0.0190217391304,0.0162601626016,50.6470954395,3716.01364296,3740.88761074,-24.873967788,-39.0383031223,14.1643353343,3698.5,3814.6,80.6315026938,0.0151762853968,0.0653201090874,-0.295858760877,,,,,"2025-04-28T06:50:21.000+09:00",0,25784,0,-0.00666666666667,0.024,0.0173333333333,1,0,0.00939597315436,0.0139245640124,-0.0169349342002,-0.0066330580768,-0.0104102141659,0.00377715608913,0.0215017340517,19.3560532591,"test",3843.25,-0.0242633188057,1.01392456401,0.975736681194,81627,119445,0.568889447026,58309355,-0.193050357905,3819.29321173,3577.70678827,0.71317423083,-55379,-97165,-107831,50747,178534,197949,4631,993,-8187,,,,,,,,,,,,,,,0.0095031181487,0.00497190392243,-0.00279170875272,0.00173950547354,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-04-28T00:00:00.000+09:00",3740,3755,3690,3725,103684,-0.00666666666667,0.010854816825,0.0122282608696,48.1197151313,3717.39615942,3739.71075069,-22.3145912646,-35.6935607507,13.3789694861,3700.75,3810.1,79.5149667871,0.0152479753258,0.0653960581984,-0.101502547281,,,,,"2025-04-29T06:50:21.000+09:00",0,-28827,0,0.00268456375839,0.0241610738255,0.0711409395973,1,-0.00266666666667,0.0173333333333,0.00655272579882,-0.022335371775,-0.00599049429923,-0.00958216395993,0.0035916696607,0.0213462998086,19.7719252245,"test",3839.66666667,-0.0298637034465,1.0065527258,0.970136296554,81187.8,121311.9,0.854689441019,58205671,-0.205468713292,3821.75723119,3579.74276881,0.600200623391,-28261,-97614,-107420,47295,114361,194896,-19060,-16574,-3515,,,,,,,,,,,,,,,0.00100538035581,-0.0140881744302,-0.00767204702248,0.00742150776357,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-04-29T00:00:00.000+09:00",3725,3735,3690,3735,58740,0.00268456375839,0.00945945945946,0.00403225806452,49.2114730361,3720.10444259,3739.36180619,-19.2573636037,-32.4063213213,13.1489577176,3701.5,3805.4,77.0496120166,0.0150791205467,0.0657351671005,-0.361464504746,,,,,"2025-04-30T06:50:22.000+09:00",0,13890,0,-0.00937081659973,0.0174029451138,0.0508701472557,1,0,0.0120805369128,0.00905038497906,-0.0185000262784,-0.00515592064356,-0.00867639125069,0.00352047060713,0.0206290795225,19.2063793069,"test",3838.83333333,-0.0270481483089,1.00905038498,0.972951851691,76673,121491.3,0.483491410496,58264411,-0.203688659188,3823.15936051,3579.84063949,0.637679500612,-22804,-49649,-176258,49129,74790,220903,-27407,-26223,38330,,,,,,,,,,,,,,,0.00649702219816,0.00979969697391,-0.00381245843977,-0.00711513321552,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-04-30T00:00:00.000+09:00",3705,3730,3685,3700,867791,-0.00937081659973,-0.00804289544236,-0.00134952766532,45.5949328042,3717.01145142,3736.44611685,-19.4346654237,-29.8119901418,10.3773247181,3701.25,3800,75.1174968725,0.0152004931949,0.065734610215,2.9812144401,,,,,"2025-05-02T06:50:21.000+09:00",0,12892,0,0.0162162162162,0.027027027027,0.0648648648649,1,-0.00803212851406,0.0120481927711,-0.000337723741979,-0.0263157894737,-0.00525261227667,-0.00805729463292,0.00280468235624,0.0203020261818,21.8897942802,"test",3836.25,-0.0355164548713,0.999662276258,0.964483545129,232922,163221.05,5.31666105567,57396620,-0.407276818768,3822.90011303,3579.59988697,0.494862314679,34107,-17788,-140496,9485,58507,206109,-44830,-41958,17590,,,,,,,,,,,,,,,-0.00343413554116,-0.0126916829557,-0.00593668105857,0.00332086635597,,,0,1,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-05-02T00:00:00.000+09:00",3720,3780,3715,3760,275137,0.0162162162162,0.00939597315436,0.0175913396482,52.0944441858,3723.62507428,3738.19084893,-14.5657746511,-26.7627470437,12.1969723926,3704.5,3795.2,75.4662470959,0.0155836995654,0.0670826144303,0.423005224985,,,,,"2025-05-07T06:50:22.000+09:00",0,82468,0,0.0212765957447,0.00398936170213,0.0651595744681,1,0.00540540540541,0.0175675675676,0.0149817789175,-0.00927487352445,-0.00387387623699,-0.00711775187331,0.00324387563632,0.0200708103978,20.7571986718,"test",3831.41666667,-0.0186397546599,1.01498177892,0.98136024534,274660.6,175554.3,1.56724728474,57671757,-0.292192785936,3828.75377258,3580.24622742,0.723333259217,-8680,-13580,-166631,22652,46011,212795,-15333,-33818,37391,,,,,,,,,,,,,,,0.00124383460911,0.00644135854107,0.0149723816071,0.00977485767514,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-05-07T00:00:00.000+09:00",3790,3860,3775,3840,409463,0.0212765957447,0.024,0.0392422192152,59.1088943098,3741.52890901,3745.73226753,-4.20335852266,-22.2508693395,18.0475108168,3711.75,3791.5,77.2186580176,0.0161937613633,0.0740429818191,0.91204475291,,,,,"2025-05-08T06:50:21.000+09:00",0,32819,0,-0.00651041666667,-0.01171875,0.0325520833333,0,0.00797872340426,0.0226063829787,0.0345524348353,0.0127917710669,-0.00109462461528,-0.00579449722382,0.00469987260854,0.0201090255254,21.1758294703,"test",3829.08333333,0.00285098696381,1.03455243484,1.00285098696,342963,190273.35,2.15197241232,58081220,-0.161990893628,3849.16451888,3574.33548112,0.96665374606,270178,275908,86146,6576,30619,221728,1315664,1284810,1368404,,,,,,,,,,,,,,,0.00547310521566,0.0013160446624,0.015803490529,0.0199605510823,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-05-08T00:00:00.000+09:00",3840,3850,3800,3815,190658,-0.00651041666667,0.0241610738255,0.0746478873239,56.3329853394,3752.83215377,3750.86321068,1.96894309958,-17.4069068516,19.3758499512,3725,3787.2,75.2744681592,0.0133395164266,0.0659332356854,-0.000429430793472,,,,,"2025-05-09T06:50:22.000+09:00",0,20808,0,-0.00393184796855,-0.0249017038008,0.0484927916121,0,0,0.0130208333333,0.0241610738255,0.00734051542036,0.000516105661751,-0.00456275408955,0.0050788597513,0.0197311843143,20.4049324712,"test",3826,-0.00287506534239,1.02416107383,0.997124934658,360357.8,190761.2,0.999459009484,57890562,-0.164134006286,3847.80065146,3602.19934854,0.866447567366,252490,262963,97109,102203,113415,303182,1264143,1241245,1302384,,,,,,,,,,,,,,,0.00220685367938,0.00938005838325,-0.00871727034605,-0.0158904750499,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-05-09T00:00:00.000+09:00",3830,3830,3775,3800,170726,-0.00393184796855,0.0174029451138,0.0555555555556,54.6739013089,3760.0887455,3754.50297285,5.58577265433,-12.8083709505,18.3941436048,3735,3781.6,73.8262918621,0.0132152594137,0.0602974597494,-0.102987001309,,,,,"2025-05-12T06:50:21.000+09:00",0,-26422,0,0,-0.0342105263158,0.0618421052632,0,0.00393184796855,0.0144167758847,0.0174029451138,0.00486566532685,0.00146994017219,-0.00337062393433,0.00484056410652,0.0194279715427,20.2905715584,"test",3820.58333333,-0.00538748445918,1.01740294511,0.994612515541,382755,195341.55,0.873987126651,57719836,-0.224236216002,3847.60550608,3622.39449392,0.788618213538,312188,321412,154655,124264,121146,324582,1201532,1195121,1242573,,,,,,,,,,,,,,,-0.000856761827965,-0.0096903740457,-0.00307508614058,0.00575852607715,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-05-12T00:00:00.000+09:00",3800,3830,3780,3800,185890,0,0.027027027027,0.0468319559229,54.6739013089,3766.2289385,3757.87312301,8.35581549461,-8.57553366144,16.9313491561,3743.5,3777.3,72.124413872,0.0131653320557,0.0561124976852,-0.0424175346028,,,,,"2025-05-13T06:50:22.000+09:00",0,26396,0,-0.00657894736842,-0.0473684210526,0.0592105263158,0,0,0.0131578947368,0.0150928275678,0.00600958356498,0.00219889881437,-0.00225671938459,0.00445561819896,0.0189801089137,20.375666727,"test",3815.33333333,-0.00401887122139,1.01509282757,0.995981128779,246374.8,196026.45,0.948290396526,57719836,-0.267373357014,3848.52856754,3638.47143246,0.768974438679,51811,293612,126774,135282,156416,360045,-119279,1210361,1257683,,,,,,,,,,,,,,,0.0116635044058,0.0039860488291,-0.0116635044058,-0.0039860488291,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-05-13T00:00:00.000+09:00",3800,3820,3760,3775,222734,-0.00657894736842,0.00398936170213,0.0120643431635,51.729082952,3767.57833258,3759.14178056,8.43655201626,-5.1731165259,13.6096685422,3745.75,3774.4,71.2583843097,0.0119477191615,0.0564379522866,0.0753610525095,,,,,"2025-05-14T06:50:22.000+09:00",0,-28490,0,0.00529801324503,-0.0331125827815,0.0582781456954,0,0,0.0157894736842,0.00780885003003,0.000158965663417,0.00223484821623,-0.00137036199362,0.00360521020984,0.0188763931946,20.5498891762,"test",3811.5,-0.00957628230356,1.00780885003,0.990423717696,235894.2,204912.7,1.08697020731,57497102,-0.321109428552,3851.45122989,3640.04877011,0.638361682408,88581,360224,180520,27822,118585,335337,-81409,1175169,1219532,,,,,,,,,,,,,,,0.000418052183651,0.00893300248139,-0.00699699955207,-0.0155119498498,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-05-14T00:00:00.000+09:00",3775,3805,3745,3795,258681,0.00529801324503,-0.01171875,0.00396825396825,53.8697019626,3771.79705064,3761.79794496,9.99910567834,-2.13867208505,12.1377777634,3746.5,3772.3,70.4542140019,0.0116424651689,0.0570500887673,0.183866137365,,,,,"2025-05-15T06:50:22.000+09:00",0,59505,0,-0.0197628458498,-0.0408432147563,0.0250329380764,0,0,0.0158940397351,0.0129454157213,0.00601754897543,0.00263481045543,-0.000563549956535,0.00319836041196,0.0185650102772,20.7047906122,"test",3807.91666667,-0.00339205602363,1.01294541572,0.996607943976,205737.8,215702.85,1.19924701968,57755783,-0.255023287824,3853.36907878,3639.63092122,0.72691315651,35456,86690,225289,21234,135804,393047,-26465,-147008,1130979,,,,,,,,,,,,,,,0.0123254690579,0.00979668798164,-0.00702745581286,-0.0044986747366,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-05-15T00:00:00.000+09:00",3795,3795,3710,3720,257897,-0.0197628458498,-0.0249017038008,-0.0145695364238,45.6875482746,3763.82827362,3758.70180089,5.12647272779,-0.685643122482,5.81211585027,3743.75,3769.1,71.493198716,0.0124349753438,0.056961250383,0.146124807273,,,,,"2025-05-16T06:50:22.000+09:00",0,-121353,0,-0.0134408602151,-0.0309139784946,0.0510752688172,0,0,0.0223978919631,-0.00634390651085,-0.0130269825688,0.00137808406661,-0.000184312667334,0.00156239673394,0.0192186018054,20.6817945077,"test",3804.08333333,-0.0221034414774,0.993656093489,0.977896558523,219185.6,223972.3,1.15146828425,57497886,-0.282529134183,3850.37434056,3637.12565944,0.388627681657,82803,123925,279256,-23310,30903,357772,-53303,-107085,1110785,,,,,,,,,,,,,,,-0.00727494442488,-0.00787497462959,-0.0124879014249,-0.0118878712202,,,0,1,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-05-16T00:00:00.000+09:00",3720,3740,3660,3670,221808,-0.0134408602151,-0.0342105263158,-0.0329380764163,41.1952962357,3749.3931546,3752.13129712,-2.73814252096,-1.09614300218,-1.64199951878,3737.5,3765.1,72.1008273792,0.0126550797644,0.0580669817103,-0.0497073502521,,,,,"2025-05-19T06:50:21.000+09:00",0,-62246,0,-0.0136239782016,-0.016348773842,0.0722070844687,0,0,0.0215053763441,-0.0180602006689,-0.0252582932724,-0.000746087880371,-0.000298676567351,-0.00044741131302,0.0196460020107,20.5175143641,"test",3799.08333333,-0.0339774945711,0.981939799331,0.966022505429,229402,233152.8,0.951341781012,57276078,-0.327163130788,3846.01267207,3628.98732793,0.188976417631,2989,51025,267861,61866,56187,403580,-15860,-42223,1112218,,,,,,,,,,,,,,,0.00210196234016,-0.0111288408821,-0.0155428225552,-0.00231201933293,,,0,1,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-05-19T00:00:00.000+09:00",3665,3665,3605,3620,179760,-0.0136239782016,-0.0473684210526,-0.029490616622,37.2508410409,3729.48651543,3742.34379363,-12.8572781999,-3.44837004173,-9.40890815821,3732,3758.8,71.5936254235,0.0124615817956,0.0643176128132,-0.268117483767,,,,,"2025-05-20T06:50:21.000+09:00",0,-42062,0,0.00828729281768,0.0455801104972,0.0828729281768,1,-0.00136239782016,0.016348773842,-0.0300107181136,-0.0369266787273,-0.00355173430938,-0.000952588409318,-0.00259914590006,0.0197772445921,20.2936072132,"test",3793.25,-0.0456732353523,0.969989281886,0.954326764648,228176,239948.75,0.74915997687,57096318,-0.346219557301,3852.01666551,3611.98333449,0.0333981346482,137709,172588,396622,-85476,-84954,264467,-12768,-40497,1127291,,,,,,,,,,,,,,,-0.00892697392715,-0.0156122857103,-0.00469700427449,0.00198830750871,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-05-20T00:00:00.000+09:00",3645,3660,3625,3650,93132,0.00828729281768,-0.0331125827815,0.00968188105118,40.9068913867,3717.25782075,3735.50351262,-18.2456918721,-6.4078344078,-11.8378574643,3733.75,3753.3,69.3369378933,0.010626249481,0.0610710737278,-0.616737941533,,,,,"2025-05-21T06:50:21.000+09:00",0,378,0,-0.0027397260274,0.0342465753425,0.0835616438356,1,0.00690607734807,0.00966850828729,-0.0224305323067,-0.0275224469134,-0.00499881969098,-0.00175557107063,-0.00324324862035,0.0189964213406,19.6442555702,"test",3787.41666667,-0.036282426456,0.977569467693,0.963717573544,202255.6,201815.85,0.461470196716,57189450,-0.176541386616,3847.76206077,3619.73793923,0.132714296024,178315,213659,498234,-123890,-120809,190160,-4387,-30063,1109077,,,,,,,,,,,,,,,-0.000622258413932,0.00252189141856,0.00890955123161,0.00576540139912,,,0,0,1
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-05-21T00:00:00.000+09:00",3635,3660,3625,3640,71547,-0.0027397260274,-0.0408432147563,-0.0108695652174,40.068832803,3705.37200217,3728.42917835,-23.0571761808,-9.7377027624,-13.3194734184,3731.75,3747.9,66.8842994723,0.00985744806269,0.0637809889269,-0.715216241131,,,,,"2025-05-22T06:50:22.000+09:00",0,-11475,0,-0.00961538461538,0.0480769230769,0.0947802197802,1,-0.0041095890411,0.00958904109589,-0.0245863200911,-0.0287894554284,-0.00633438906065,-0.00267519306659,-0.00365919599406,0.0183748075473,19.3778488199,"test",3781,-0.0372917217667,0.975413679909,0.962708278233,164828.8,198789.15,0.359914009391,57117903,-0.230446430301,3850.75735271,3612.74264729,0.114519616193,299135,314704,580137,-220013,-185060,159897,-21434,-37192,1101603,,,,,,,,,,,,,,,0.00913982627412,0.011278037873,-0.0118795523015,-0.0140177639004,,,0,0,1
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-05-22T00:00:00.000+09:00",3635,3660,3595,3605,143318,-0.00961538461538,-0.0309139784946,-0.0217096336499,37.1965126009,3689.93015569,3719.28627625,-29.3561205687,-13.6613863237,-15.6947342451,3727.75,3741.2,66.7497066529,0.0100425316643,0.0696950430225,-0.323761644201,,,,,"2025-05-23T06:50:22.000+09:00",0,-49434,0,0.00138696255201,0.106796116505,0.0984743411928,1,-0.00137362637363,0.0178571428571,-0.0329287103481,-0.0364054314124,-0.00814316798022,-0.00378956624789,-0.00435360173233,0.018515868697,20.0628982682,"test",3773.91666667,-0.0447589816062,0.967071289652,0.955241018394,141913,200661.05,0.714229293627,56974585,-0.290390935361,3857.65284831,3597.84715169,0.0275315299337,1249000,1338785,1628059,-99514,-161158,97521,-44668,-31862,1085724,,,,,,,,,,,,,,,-0.0121535051303,-0.00822254774605,0.00253812051491,-0.00139283686933,,,0,0,1
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-05-23T00:00:00.000+09:00",3610,3615,3570,3610,117737,0.00138696255201,-0.016348773842,-0.0243243243243,37.8815798508,3677.63320866,3711.19099653,-33.5577878747,-17.6406666339,-15.9171212408,3723.25,3735,65.1961561777,0.00999106211975,0.0748430242862,-0.481335549911,,,,,"2025-05-26T06:50:21.000+09:00",0,-10474,0,0.0484764542936,0.0872576177285,0.13296398892,1,0.00138696255201,0.0124826629681,-0.0304169744175,-0.0334672021419,-0.00929578611488,-0.00488661125592,-0.00440917485896,0.0180598770575,19.8676716561,"test",3766.08333333,-0.0414444714889,0.969583025582,0.958555528511,121098.8,202482.2,0.58146839574,57092322,-0.278784999373,3862.57964509,3583.92035491,0.0935897205168,1193350,1404020,1726808,-52105,-234780,17343,-39882,-54085,1072590,,,,,,,,,,,,,,,-0.000609175415531,-0.00235484275503,0.00199613796754,0.00374180530704,,,0,0,1
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-05-26T00:00:00.000+09:00",3605,3785,3600,3785,782686,0.0484764542936,0.0455801104972,0.014745308311,55.9803409721,3694.15117656,3716.65833012,-22.507153566,-18.6139640203,-3.89318954573,3726,3733.5,73.7535735935,0.0146534850688,0.0761682094474,2.54441176606,,,,,"2025-05-27T06:50:22.000+09:00",0,224128,0,-0.00264200792602,0.0409511228534,0.0845442536328,1,-0.00138504155125,0.0512465373961,0.015834675255,0.0137940270524,-0.00594640781137,-0.00491782404764,-0.00102858376373,0.0194857526007,21.809288039,"test",3762.25,0.00604691341617,1.01583467525,1.00604691342,241684,237289.2,3.29844763268,57875008,-0.0912051623083,3867.9013742,3584.0986258,0.707890869036,1153423,1330418,1778830,-64210,-163794,-33825,-31523,-55947,1071959,,,,,,,,,,,,,,,0.0201806264443,0.0129752227716,0.0282958278493,0.035501231522,,,0,0,1
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-05-27T00:00:00.000+09:00",3825,3890,3765,3775,413379,-0.00264200792602,0.0342465753425,0.0134228187919,54.9943049112,3706.58945709,3720.9799353,-14.3904782123,-17.7692668587,3.37878864638,3728.5,3731.9,77.4140326226,0.0146658990222,0.0769723183764,0.742273524232,,,,,"2025-05-28T06:50:22.000+09:00",0,45512,0,0.0105960264901,0.0609271523179,0.0794701986755,1,0.0105680317041,0.0330250990753,0.0124715032855,0.0115490768777,-0.00381204720856,-0.0047070905586,0.000895043350035,0.0205070285093,21.168275789,"test",3759.83333333,0.00403386674941,1.01247150329,1.00403386675,305733.4,254635.95,1.6234117767,57461629,-0.153115653937,3871.99564453,3585.00435547,0.66202582368,103202,1263672,1823975,-75115,-112383,-68596,-9945,-37420,1073868,,,,,,,,,,,,,,,-0.00271517168356,0.00253698622582,7.31637575341e-05,-0.00517899415184,,,0,0,1
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-05-28T00:00:00.000+09:00",3795,3845,3765,3815,297697,0.0105960264901,0.0480769230769,0.0173333333333,58.1683081326,3723.26800215,3727.94438454,-4.67638238578,-15.1506899641,10.4743075783,3731.75,3731.6,77.5987445781,0.0147686269509,0.0794075725384,0.150599764241,,,,,"2025-05-29T06:50:21.000+09:00",0,91158,0,0.045871559633,0.0393184796855,0.0537352555701,1,0.00529801324503,0.0211920529801,0.022308568366,0.0223496623432,-0.00122578830558,-0.00397134730383,0.00274555899826,0.0203404310821,20.8505274143,"test",3758.41666667,0.0150550985566,1.02230856837,1.01505509856,350963.4,266123.25,1.11864333537,57759326,-0.103341027137,3879.91460441,3583.58539559,0.780937543523,-60628,1044257,1721559,150233,135466,116829,62913,30262,1130872,,,,,,,,,,,,,,,0.0124866336521,0.00231051697817,-0.00189060716204,0.00828550951189,,,0,0,1
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-05-29T00:00:00.000+09:00",3815,3990,3815,3990,785108,0.045871559633,0.106796116505,0.0711409395973,68.6013978914,3764.30369413,3747.35591161,16.9477825198,-8.73099546734,25.6787779871,3745,3734.7,84.5559771082,0.0175817908667,0.0993094709069,2.06877643618,,,,,"2025-05-30T06:50:21.000+09:00",0,123925,0,-0.016290726817,0.00250626566416,0.015037593985,1,0,0.045871559633,0.0654205607477,0.0683589043297,0.00424756454129,-0.00218821941537,0.00643578395667,0.0211919742126,21.8651230771,"test",3760.25,0.0610996609268,1.06542056075,1.06109966093,479321.4,300194.45,2.61533149597,58544434,0.0564239278907,3930.95698427,3559.04301573,1.15875449894,-129832,-48414,1677259,250979,186699,169859,41427,30148,1132446,,,,,,,,,,,,,,,0.0189090500534,0.010291030338,0.0269625095797,0.0355805292951,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-05-30T00:00:00.000+09:00",3990,4055,3925,3925,383329,-0.016290726817,0.0872576177285,0.0508701472557,62.3783728681,3789.02620272,3760.51473297,28.5114697532,-1.28250242323,29.7939721765,3754.5,3737.4,87.8019787434,0.0181093258218,0.107439263143,0.2930918493,,,,,"2025-06-02T06:50:21.000+09:00",0,-52626,0,0.00382165605096,0.028025477707,0.0585987261146,1,0,0.0325814536341,0.0454121720602,0.0501953229518,0.00726406872694,-0.00032675220974,0.00759082093668,0.02236993089,21.1317705381,"test",3761.16666667,0.0435591793327,1.04541217206,1.04355917933,532439.8,316423.9,1.21144136078,58161105,-0.016323988169,3956.19035674,3552.80964326,0.922677620189,-164475,-94153,1682304,351866,291588,234141,22486,24948,1123761,,,,,,,,,,,,,,,-0.00844286638438,-0.00263483138437,-0.00784786043266,-0.0136558954327,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-06-02T00:00:00.000+09:00",3930,4000,3900,3940,289433,0.00382165605096,0.0409511228534,0.0648648648649,63.2078162257,3812.25294077,3773.80993793,38.4430028307,6.66259862755,31.7804042031,3766.5,3739.4,88.673265976,0.0178986789693,0.114369149368,0.0101408856456,,,,,"2025-06-04T06:50:21.000+09:00",0,8961,0,0.0164974619289,0.0215736040609,0.0964467005076,1,0.00127388535032,0.0254777070064,0.0460639851321,0.0536449697812,0.00975710731743,0.00169101488009,0.00806609243734,0.02250590507,20.8546151189,"test",3761.25,0.0475240943835,1.04606398513,1.04752409438,433789.2,287506,1.00670246882,58450538,0.183286261852,3981.88570055,3551.11429945,0.902765827907,-157273,-266439,1530179,267397,467073,374741,103703,165488,1279405,,,,,,,,,,,,,,,0.000481897341039,0.00808878600123,0.00333975870992,-0.00426712995027,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-06-04T00:00:00.000+09:00",3940,4050,3910,4005,320380,0.0164974619289,0.0609271523179,0.0651595744681,66.6400820319,3841.90633449,3790.93512772,50.9712067765,15.5243202573,35.4468865192,3778.75,3742.9,92.3394612634,0.0179089250617,0.126538650004,0.161003647422,,,,,"2025-06-05T06:50:21.000+09:00",0,26451,0,-0.00998751560549,-0.00249687890137,0.0624219725343,0,0,0.0355329949239,0.0598742970559,0.0700259157338,0.0127268930778,0.00387623477087,0.0088506583069,0.0230560452593,20.9725619305,"test",3762.58333333,0.064428251866,1.05987429706,1.06442825187,415189.4,289768.15,1.10564256286,58770918,0.189662148859,4017.82896185,3539.67103815,0.973170031875,-210544,-362160,1475395,183110,444924,330317,182480,222573,1330259,,,,,,,,,,,,,,,0.0266286768656,0.0134001539937,-0.0101312149367,0.00309730793523,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-06-05T00:00:00.000+09:00",4020,4040,3925,3965,326639,-0.00998751560549,0.0393184796855,0.0325520833333,62.7600109939,3860.84382149,3803.82882196,57.0149995343,23.8224561127,33.1925434216,3785,3745.6,93.9580711732,0.0176356075367,0.132827588946,0.217717102745,,,,,"2025-06-09T06:50:21.000+09:00",0,20871,0,0.00882723833544,-0.0189155107188,0.0756620428752,0,0.00374531835206,0.0287141073658,0.0475561426684,0.0585753951303,0.014379571131,0.00600818565264,0.00837138547833,0.0236968653652,20.9818719994,"test",3763.5,0.0535405872193,1.04755614267,1.05354058722,420977.8,285626.95,1.14358606567,58444279,0.0635547520988,4036.37621208,3533.62378792,0.858029104087,-200657,-234182,1211469,104200,245555,331765,169078,131113,-22825,,,,,,,,,,,,,,,0.0148727461708,0.00802441982911,-0.0248602617763,-0.0180119354346,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-06-09T00:00:00.000+09:00",3970,4060,3970,4000,408204,0.00882723833544,0.00250626566416,0.0484927916121,64.6969211358,3882.25246434,3818.36002033,63.892444008,31.8364536918,32.0559903162,3794.25,3749.5,94.0324946608,0.0175929150389,0.141353641558,0.591456012621,,,,,"2025-06-10T06:50:21.000+09:00",0,70510,0,0.00875,-0.0225,0.055,0,0.00126103404792,0.0226986128625,0.0542267905383,0.0668089078544,0.015973111002,0.00795911342295,0.00801399757905,0.0235081236652,21.2135719691,"test",3764.5,0.0625581086466,1.05422679054,1.06255810865,345597,296504.25,1.37672225609,58852483,0.162210322449,4062.41552724,3526.08447276,0.883624998555,-44018,-180625,1233671,4055,220149,276593,18651,142712,33913,,,,,,,,,,,,,,,0.0155473764691,0.010552345186,-0.00672013813369,-0.00172510685055,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-06-10T00:00:00.000+09:00",4000,4035,3960,4035,272380,0.00875,0.028025477707,0.0618421052632,66.569448421,3905.75208521,3834.40742623,71.3446589773,39.7380947489,31.6065642284,3806,3754.3,92.6730307565,0.0175773950956,0.151341814084,-0.156389005265,,,,,"2025-06-11T06:50:21.000+09:00",0,43840,0,-0.00247831474597,-0.0247831474597,0.0656753407683,0,0,0.01875,0.0601681555439,0.0747675998189,0.017681452039,0.0098483506193,0.00783310141968,0.0229672938678,20.8177150107,"test",3766.41666667,0.0713100427019,1.06016815554,1.0713100427,323407.2,301586.95,0.903155789732,59124863,0.2329389584,4094.0034722,3517.9965278,0.897564651304,68770,-128915,1231977,72210,165268,278263,-118357,81730,10370,,,,,,,,,,,,,,,0.00563070555402,0.00914670051426,0.00311929444598,-0.000396700514256,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-06-11T00:00:00.000+09:00",4080,4080,3990,4025,294711,-0.00247831474597,0.0215736040609,0.0592105263158,65.5004513786,3924.09791826,3848.52539466,75.5725235945,46.904980518,28.6675430765,3817.25,3758.9,92.4820999881,0.0176079202015,0.158939453368,-0.0666201009535,,,,,"2025-06-12T06:50:21.000+09:00",0,-50769,0,-0.00745341614907,-0.0260869565217,0.105590062112,0,0.0111524163569,0.0223048327138,0.0544239963324,0.0707919870175,0.0187757822595,0.0116534113088,0.00712237095069,0.0229769192517,20.8940306848,"test",3769.16666667,0.0678753040018,1.05442399633,1.067875304,324462.8,307028,0.959883137694,58830152,0.180816733327,4120.60581419,3513.89418581,0.842419677299,82794,5885,1242452,133573,111731,330056,-126475,-99065,-30021,,,,,,,,,,,,,,,0.0122534254923,0.0195669087137,-0.0147317402383,-0.0220452234597,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-06-12T00:00:00.000+09:00",4050,4050,3975,3995,281951,-0.00745341614907,-0.00249687890137,0.0582781456954,62.2698363606,3935.00593083,3859.37536543,75.6305654047,52.6500974953,22.9804679093,3828.25,3763.5,91.2333785604,0.0176328012023,0.163131615445,-0.152394143369,,,,,"2025-06-13T06:50:21.000+09:00",0,-15151,0,-0.026282853567,-0.0100125156446,0.14392991239,0,0.00621118012422,0.0186335403727,0.0435577613792,0.0615118905274,0.018931305483,0.0131789981215,0.00575230736154,0.0228368907535,20.842287435,"test",3771.5,0.0592602412833,1.04355776138,1.05926024128,316777,309988.85,0.909552069373,58548201,0.16953819468,4140.50430341,3515.99569659,0.767009930972,50436,80355,1195526,158052,195091,406823,-147612,-187380,-32290,,,,,,,,,,,,,,,0.00446846276625,0.00401887344364,-0.0119218789153,-0.0114722895927,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-06-13T00:00:00.000+09:00",3995,3995,3840,3890,796128,-0.026282853567,-0.0189155107188,0.0250329380764,52.5082351022,3928.08194147,3861.64385688,66.4380845961,55.4076949155,11.0303896806,3833,3767.5,95.7881372347,0.0187349262213,0.163306046137,2.16953235002,,,,,"2025-06-16T06:50:21.000+09:00",0,-183296,0,0.00514138817481,0.0244215938303,0.13881748072,1,0,0.0387984981227,0.0148708583355,0.0325149303251,0.017079199125,0.0142436233716,0.00283557575336,0.0246241998033,21.8536796929,"test",3772.5,0.0311464546057,1.01487085834,1.03114645461,410674.8,336861.2,2.3633710264,57752073,-0.000550671908786,4145.97603742,3520.02396258,0.591061284547,121984,193726,1318505,128435,189503,385464,-144212,-231560,-107377,,,,,,,,,,,,,,,-0.00870196539077,-0.0260814491101,-0.0175808881762,-0.000201404456819,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-06-16T00:00:00.000+09:00",3890,3925,3835,3910,301248,0.00514138817481,-0.0225,0.0510752688172,53.9878254114,3925.30010432,3865.22579341,60.0743109187,56.3410181161,3.73329280256,3842.5,3772.1,95.3746988608,0.0181032862191,0.161458189921,-0.178978694318,,,,,"2025-06-17T06:50:21.000+09:00",0,104152,0,0.00639386189258,0.0127877237852,0.181585677749,1,0,0.0231362467866,0.0175666883539,0.036557885528,0.0153642738923,0.0144094675489,0.000954806343367,0.0243925061025,20.8869817786,"test",3773.75,0.0361046704207,1.01756668835,1.03610467042,389283.6,339028.75,0.888561810761,58053321,0.0819156192506,4152.70154738,3532.29845262,0.608800230961,157334,207237,1316983,60881,168557,414247,-160722,-278438,-137440,,,,,,,,,,,,,,,0.0179781802102,0.0109252659782,-0.0128367920354,-0.00578387780339,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-06-17T00:00:00.000+09:00",3935,3960,3905,3935,235525,0.00639386189258,-0.0247831474597,0.0722070844687,55.8398567813,3926.79239597,3870.39425315,56.3981428134,56.3524430556,0.0456997578344,3855.75,3776.4,92.4907917993,0.0177338779018,0.156716775031,-0.494420436937,,,,,"2025-06-18T06:50:21.000+09:00",0,17184,0,-0.00381194409149,0.0393900889454,0.174078780178,1,0.00639386189258,0.0140664961637,0.0205537184724,0.0419976697384,0.0143324378179,0.0143208241564,1.16136614573e-05,0.0235046484877,20.6472385058,"test",3776.16666667,0.0420620558768,1.02055371847,1.04206205588,381912.6,339714.6,0.693302554556,58288846,0.149061594644,4157.88035266,3553.61964734,0.631151999959,332807,344392,1525344,46524,169405,391481,-325951,-394974,-342381,,,,,,,,,,,,,,,0.00123529691244,-0.00207137894656,0.00515856498015,0.00846524083914,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-06-18T00:00:00.000+09:00",3940,3950,3910,3920,191263,-0.00381194409149,-0.0260869565217,0.0828729281768,54.4243728407,3925.74741197,3874.06875292,51.6786590522,55.4176862549,-3.73902720274,3870.75,3780.7,88.7414495279,0.017381524405,0.146228315114,-0.708609550204,,,,,"2025-06-19T06:50:21.000+09:00",0,-11964,0,0.00892857142857,0.047193877551,0.139030612245,1,0.0012706480305,0.010165184244,0.012723632371,0.0368450286984,0.0131833313909,0.0141371648609,-0.000953833470088,0.0226381248796,20.4352516574,"test",3777.5,0.0377233620119,1.01272363237,1.03772336201,361223,340289.75,0.562059245099,58097583,0.147119476858,4153.75662536,3587.74337464,0.58701209722,234167,345099,1414963,145814,201744,616754,-279471,-384556,-374080,,,,,,,,,,,,,,,0.00741958444904,0.00526010442854,-0.0112315285405,-0.00907204852003,,,0,1,1
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-06-19T00:00:00.000+09:00",3920,3955,3895,3955,195825,0.00892857142857,-0.0100125156446,0.0835616438356,57.1535809343,3930.24781013,3880.06366011,50.1841500192,54.3709790078,-4.18682898853,3886,3785.9,86.6884888473,0.0173897397384,0.136979070231,-0.728302876789,,,,,"2025-06-20T06:50:21.000+09:00",0,55762,0,0.00758533501896,0.0303413400759,0.137800252845,1,0,0.015306122449,0.0177560473495,0.0446657333791,0.0126887863513,0.0137474030361,-0.00105861668484,0.0219187076732,20.4677125637,"test",3779.58333333,0.0464116414949,1.01775604735,1.04641164149,343997.8,345424.4,0.566911312577,58293408,0.159797339157,4152.15033346,3619.84966654,0.629625988259,157184,313985,1295852,165378,175883,703515,-217786,-348612,-350839,,,,,,,,,,,,,,,0.00186730996336,0.00356533671912,0.00706126146521,0.00536323470945,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-06-20T00:00:00.000+09:00",3950,3995,3910,3985,279555,0.00758533501896,0.0244215938303,0.0947802197802,59.3979283458,3938.67122396,3887.83672232,50.8345016314,53.6636835325,-2.8291819011,3903.25,3791.7,86.5678825011,0.0173301209971,0.124989101512,-0.388450362507,,,,,"2025-06-23T06:50:21.000+09:00",0,59396,0,-0.00627352572146,0.00878293601004,0.11417816813,1,-0.00126422250316,0.0214917825537,0.0209440850573,0.0509797716064,0.0127564621409,0.013466419958,-0.000709957817088,0.0217234335009,20.8312469243,"test",3782.16666667,0.0536288723395,1.02094408506,1.05362887234,240683.2,355824.8,0.785653501386,58572963,0.204462982906,4147.18185524,3659.31814476,0.667567290299,19641,242049,1245850,115250,156220,726744,-50698,-301460,-371645,,,,,,,,,,,,,,,0.0148098893792,0.0115270092395,-0.00722455436023,-0.00394167422054,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-06-23T00:00:00.000+09:00",3970,3975,3880,3960,151801,-0.00627352572146,0.0127877237852,0.0984743411928,56.7310699011,3941.95257412,3893.1821503,48.7704238161,52.6850315892,-3.91460777314,3921,3799.9,87.8844623224,0.0172071016792,0.103402950173,-1.04367224572,,,,,"2025-06-24T06:50:21.000+09:00",0,-7183,0,0.0328282828283,0.0227272727273,0.10101010101,1,-0.00376411543287,0.0238393977415,0.00994644223412,0.0421326877023,0.0123157635899,0.0133043009064,-0.00098853731645,0.022193046041,20.2143250374,"test",3784.75,0.0463042473083,1.00994644223,1.04630424731,210793.8,356248.95,0.426109326077,58421162,0.203028949278,4123.72148381,3718.27851619,0.59619108756,-27947,159818,138016,63849,204712,780117,-39603,-263437,-369015,,,,,,,,,,,,,,,-0.00243891139173,-0.00851515419504,-0.00383461432972,0.00224162847358,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-06-24T00:00:00.000+09:00",4000,4120,3995,4090,511707,0.0328282828283,0.0393900889454,0.13296398892,65.4244039606,3964.72910118,3907.76125028,56.9678508973,53.5415954508,3.42625544649,3945,3809.7,93.0355721566,0.0182248101214,0.0804152296432,0.712063122023,,,,,"2025-06-25T06:50:21.000+09:00",0,123419,0,0.00366748166259,0.0158924205379,0.0660146699267,1,0.010101010101,0.0315656565657,0.0367553865653,0.0735753471402,0.0139285699015,0.0130908546335,0.00083771526809,0.0227470836569,21.4618077241,"test",3789.66666667,0.0792505937198,1.03675538657,1.07925059372,266030.2,375947.45,1.36111310238,58932869,0.244787802125,4103.61904047,3786.38095953,0.957069969561,-18994,-37816,83508,99103,228462,854723,-87792,-110453,-398749,,,,,,,,,,,,,,,0.0295806559694,0.0205660112896,0.00324762685891,0.0122622715386,,,1,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-06-25T00:00:00.000+09:00",4080,4110,4055,4105,242176,0.00366748166259,0.047193877551,0.0845442536328,66.2665805571,3986.30923946,3922.37152804,63.9377114208,55.6208186448,8.31689277601,3961,3819.2,90.3187455739,0.0154624543906,0.0784436515463,-0.635184446356,,,,,"2025-06-26T06:50:21.000+09:00",0,27464,0,-0.00730816077954,0.0523751522533,0.0450669914738,1,-0.00244498777506,0.0134474327628,0.0363544559455,0.0748324256389,0.0155755691646,0.0135495295115,0.00202603965311,0.0220021304687,20.7173810364,"test",3794.83333333,0.0817339364926,1.03635445595,1.08173393649,276212.8,348921.95,0.694069261048,59175045,0.186293381657,4116.35765189,3805.64234811,0.963446757371,-51607,-43725,40820,106411,116817,897365,-60041,-82030,-400163,,,,,,,,,,,,,,,0.00148535268266,-0.00339605208945,0.00218212897994,0.00706353375204,,,0,0,1
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-06-26T00:00:00.000+09:00",4070,4110,4015,4075,237358,-0.00730816077954,0.0303413400759,0.0794701986755,62.963370875,3999.95397185,3933.67734077,66.2766310741,57.7519811307,8.52464994339,3976,3826.1,90.6531208901,0.0155983022079,0.0691828219193,-0.607866283006,,,,,"2025-06-27T06:50:21.000+09:00",0,-28990,0,-0.0134969325153,0.0441717791411,0.0306748466258,1,-0.00852618757613,0.0231425091352,0.0248993963783,0.0650531873187,0.0162642039446,0.0141722653081,0.00209193863641,0.0222461646356,20.6899508556,"test",3800,0.0723684210526,1.02489939638,1.07236842105,284519.4,340120.9,0.697863612615,58937687,0.216990193781,4113.53544998,3838.46455002,0.859907209441,-116591,-113957,-81777,180785,220119,1036017,-72194,-117845,-431264,,,,,,,,,,,,,,,-0.00923027427009,-0.0128537602886,0.00192211349055,0.00554559950911,,,0,0,1
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-06-27T00:00:00.000+09:00",4090,4090,3995,4020,204843,-0.0134969325153,0.00878293601004,0.0537352555701,57.3219481703,4003.03797618,3940.07161183,62.9663643514,58.7948577748,4.17150657658,3986.25,3830.9,90.9636122551,0.015964643545,0.058722688868,-0.762099145645,,,,,"2025-06-30T06:50:21.000+09:00",0,-96973,0,0.00746268656716,0.0609452736318,0.0522388059701,1,0.00368098159509,0.0233128834356,0.00846660395108,0.049361768775,0.0156632747143,0.0146255865112,0.00103768820313,0.0226277642426,20.5290362939,"test",3805.5,0.0563657863618,1.00846660395,1.05636578636,269577,335478.2,0.610600033027,58732844,0.145094077648,4103.29165925,3869.20834075,0.644179432419,-114068,-171525,30068,147530,260742,852020,-39836,-99591,-501498,,,,,,,,,,,,,,,-0.00766992687267,-0.00810965162764,-0.00582700564267,-0.0053872808877,,,0,0,1
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-06-30T00:00:00.000+09:00",4065,4075,3985,4050,268464,0.00746268656716,0.0227272727273,0.015037593985,59.4558391894,4010.26290292,3948.2144554,62.0484475248,59.4455757248,2.60287179997,3989.25,3836.4,90.8947828083,0.0126216170064,0.0603134639899,-0.30009542628,,,,,"2025-07-01T06:50:21.000+09:00",0,-31711,0,0.0259259259259,0.041975308642,0.0407407407407,1,0.0111940298507,0.0223880597015,0.0152284263959,0.0556771973725,0.0153206043271,0.0146779199321,0.000642684395055,0.022443156249,20.8069442667,"test",3811.66666667,0.0625273283778,1.0152284264,1.06252732838,292909.6,309646,0.867002964676,59001308,0.0737735995298,4109.55274311,3868.94725689,0.752488008291,-102277,-118055,68375,128309,181277,774695,-33697,-76124,-475287,,,,,,,,,,,,,,,0.00515716931615,-7.67695378473e-05,0.00230551725101,0.00753945610501,,,0,0,1
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-07-01T00:00:00.000+09:00",4050,4240,4050,4155,446323,0.0259259259259,0.0158924205379,0.0585987261146,65.8851427955,4032.53014862,3963.53190314,68.9982454809,61.356109676,7.64213580484,4000.75,3843.6,97.9737268934,0.013103460517,0.0682014885859,0.956585776724,,,,,"2025-07-02T06:50:21.000+09:00",0,114086,0,0.0397111913357,0.0348977135981,0.0264741275572,1,0,0.0469135802469,0.0385552708867,0.0810177958164,0.016606075928,0.0147668133998,0.00183926252824,0.0235797176639,21.340865892,"test",3818.91666667,0.0880048879482,1.03855527089,1.08800488795,279832.8,312795.7,1.42688342583,59447631,0.205649566155,4137.17855273,3864.32144727,1.06531421361,112553,17590,195251,-96721,24295,587430,-20276,-50329,-474026,,,,,,,,,,,,,,,0.0058436696292,0.00277671145234,0.0200822562967,0.0231492144736,,,0,0,1
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-07-02T00:00:00.000+09:00",4170,4360,4130,4320,826375,0.0397111913357,0.0523751522533,0.0964467005076,73.1031376451,4076.75627961,3989.93694736,86.8193322501,66.4487541908,20.3705780593,4019.75,3855.4,107.404174972,0.0153642101958,0.0954644950189,2.72412000352,,,,,"2025-07-03T06:50:21.000+09:00",0,93922,0,-0.0150462962963,0.0300925925926,-0.0138888888889,1,0.00361010830325,0.0553549939832,0.074693699857,0.120506302848,0.0200970676505,0.0153816560627,0.00471541158779,0.0248620775399,21.9958146262,"test",3829.16666667,0.128182807399,1.07469369986,1.1281828074,396672.6,339642.8,2.43307086151,60274006,0.268439077761,4211.62170193,3827.87829807,1.28242387227,74843,-45075,262184,-154179,152,430444,79750,40200,-525451,,,,,,,,,,,,,,,-0.00472221772693,-0.00191407097375,0.0444334090627,0.0416252623095,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-07-03T00:00:00.000+09:00",4360,4365,4225,4255,395442,-0.0150462962963,0.0441717791411,0.0624219725343,67.0818148539,4104.17839044,4009.57124755,94.6071428841,72.0804319295,22.5267109546,4032.25,3868.2,109.732448189,0.0156909875674,0.107775834019,0.290729475985,,,,,"2025-07-04T06:50:21.000+09:00",0,-58576,0,0.00235017626322,0.0740305522914,0.00117508813161,1,0.00925925925926,0.0324074074074,0.0552421104842,0.0999948296365,0.0222343461537,0.0169401720163,0.00529417413739,0.0257890595038,21.2436094472,"test",3838.5,0.108505926794,1.05524211048,1.10850592679,428289.4,343395.9,1.15156296275,59878564,0.161278279677,4249.53955336,3814.96044664,1.01256490833,-32517,-33981,246402,-10497,-10005,581088,45236,41306,-612531,,,,,,,,,,,,,,,0.0134013645262,0.0142679980055,-0.0284476608225,-0.0293142943018,,,0,0,1
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-07-04T00:00:00.000+09:00",4260,4270,4195,4265,209994,0.00235017626322,0.0609452736318,0.0756620428752,67.5249911231,4128.92017652,4028.49189588,100.428280641,77.7500016719,22.6782789695,4047.25,3879.9,107.251559032,0.0154020678467,0.117195506224,-0.703425961619,,,,,"2025-07-07T06:50:21.000+09:00",0,-43407,0,-0.010550996483,0.0386869871043,-0.0199296600234,1,0.00117508813161,0.0176263219741,0.0538019642967,0.0992551354416,0.023547076352,0.0182297776487,0.00531729870329,0.0251469071588,20.6130316989,"test",3848,0.108367983368,1.0538019643,1.10836798337,429319.6,337563.65,0.622087123421,60088558,0.243550956982,4284.40975628,3810.09024372,0.959078731175,-173168,-41510,222740,175402,52167,658632,12098,1605,-631006,,,,,,,,,,,,,,,-0.0198923713285,-0.0220967314989,0.0222425475918,0.0244469077621,,,0,0,1
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-07-07T00:00:00.000+09:00",4265,4265,4200,4220,113351,-0.010550996483,0.041975308642,0.055,63.3892493048,4142.93245706,4042.67768137,100.254775686,82.2509564747,18.0038192114,4058.25,3890.6,104.23359053,0.0156608643837,0.122000137776,-1.12068505155,,,,,"2025-07-08T06:50:21.000+09:00",0,-46112,0,0.0189573459716,0.0947867298578,-0.00710900473934,1,0,0.0152403282532,0.0398570812542,0.084665604277,0.0237570558498,0.0194907479798,0.00426630787,0.0246999029692,19.9858348872,"test",3859.16666667,0.0935003239041,1.03985708125,1.0935003239,398297,322821,0.351126475663,59975207,0.173892652585,4305.80352956,3810.69647044,0.826697018387,-60270,-3068,245932,156534,28377,582923,-85416,-11519,-629518,,,,,,,,,,,,,,,0.00169925481619,0.00342871874194,-0.0122502512992,-0.0139797152249,,,0,0,1
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-07-08T00:00:00.000+09:00",4200,4305,4200,4300,370350,0.0189573459716,0.0348977135981,0.0656753407683,67.2316734524,4167.09669443,4061.73859386,105.358100571,86.872385294,18.4857152769,4071.5,3902.6,104.288334064,0.0160088381168,0.13195529685,0.228202347351,,,,,"2025-07-09T06:50:21.000+09:00",0,105873,0,0.0348837209302,0.0744186046512,-0.00697674418605,1,-0.00473933649289,0.0248815165877,0.0561218224242,0.101829549531,0.0245018838537,0.0202028803009,0.00429900355277,0.024253100945,21.1885740858,"test",3870.83333333,0.110871905274,1.05612182242,1.11087190527,383102.4,327719.5,1.13008228073,60345557,0.186240672282,4340.12799556,3802.87200444,0.925309356758,101695,-44839,279327,-5933,80783,502945,-84188,-22606,-578362,,,,,,,,,,,,,,,0.0181338597862,0.00742491585952,0.000823486185392,0.011532430112,,,0,0,1
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-07-09T00:00:00.000+09:00",4295,4500,4270,4450,755131,0.0348837209302,0.0300925925926,0.105590062112,72.9617584904,4210.62027991,4090.49869802,120.121581884,93.522224612,26.5993572723,4092.75,3917,113.267738773,0.0173480129254,0.153425525916,1.9400730535,,,,,"2025-07-10T06:50:21.000+09:00",0,150568,0,0.0269662921348,0.00337078651685,-0.0404494382022,1,-0.00116279069767,0.053488372093,0.0872884979537,0.136073525657,0.0269936139066,0.0210162302499,0.0059773836567,0.0254534244435,21.9353058986,"test",3884.5,0.145578581542,1.08728849795,1.14557858154,368853.6,350740.5,2.15296209021,61100688,0.323677476653,4406.7161606,3778.7838394,1.06893073973,174015,57662,313961,-140898,65448,384161,-34106,-112251,-538637,,,,,,,,,,,,,,,0.00603219955376,0.00780373355095,0.0288515213765,0.0270799873793,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-07-10T00:00:00.000+09:00",4465,4580,4435,4570,972616,0.0269662921348,0.0740305522914,0.14392991239,76.5018546615,4265.90946761,4126.01731298,139.89215463,102.796210616,37.0959440142,4121.5,3933.9,115.534328861,0.0177127549996,0.180860201498,2.37119133544,,,,,"2025-07-11T06:50:21.000+09:00",0,-61793,0,-0.0306345733042,-0.0153172866521,-0.0645514223195,0,0.00337078651685,0.0325842696629,0.108819604513,0.161697043646,0.0306109747549,0.0224937003535,0.00811727440137,0.0252810347617,22.2150131117,"test",3898.5,0.172245735539,1.10881960451,1.17224573554,484288.4,385273.75,2.52448032081,62073304,0.4574802981,4494.20766024,3748.79233976,1.10167800108,-1155,28294,194341,22135,61009,447006,-368,-57123,-482274,,,,,,,,,,,,,,,0.0157926311691,0.00928690723215,0.0111736609657,0.0176793849027,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-07-11T00:00:00.000+09:00",4530,4565,4420,4430,458046,-0.0306345733042,0.0386869871043,0.13881748072,65.6949765672,4291.1541649,4148.53454906,142.619615845,110.760891661,31.8587241834,4148.5,3947.5,117.996162514,0.0181406216439,0.183142281156,0.389919709298,,,,,"2025-07-14T06:50:21.000+09:00",0,-38185,0,0.0428893905192,0.00225733634312,-0.0327313769752,1,-0.00875273522976,0.0317286652079,0.0678558515126,0.122229259025,0.0321940442088,0.0250024586143,0.00719158559446,0.026635702599,21.4308797583,"test",3909.33333333,0.133185538881,1.06785585151,1.13318553888,533898.8,368369.65,1.24344120098,61615258,0.52436255267,4528.38287669,3768.61712331,0.870508934826,-254374,-126045,-97031,202168,107549,576678,95897,61193,-338253,,,,,,,,,,,,,,,-0.00234353157013,0.00347248338975,-0.028291041734,-0.0341070566939,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-07-14T00:00:00.000+09:00",4430,4645,4390,4620,461005,0.0428893905192,0.0947867298578,0.181585677749,71.5655818703,4341.74583184,4183.45791579,158.287916047,120.266296538,38.021619508,4184,3965.4,127.782150906,0.0197722643848,0.198450191837,0.367567782287,,,,,"2025-07-15T06:50:21.000+09:00",0,65031,0,0,-0.0562770562771,-0.0757575757576,0,0,0.0575620767494,0.104206500956,0.165077924043,0.0342614536897,0.0260316659174,0.0082297877723,0.027658474222,21.4793141525,"test",3923.41666667,0.17754508188,1.10420650096,1.17754508188,603429.6,376357.5,1.22491248348,62076263,0.534457530407,4599.15780132,3768.84219868,1.02510153803,-267680,-149748,-111053,739418,648332,1062698,-423013,-449848,-800928,,,,,,,,,,,,,,,0.00826886078022,-0.00137419266181,0.034620529739,0.044263583181,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-07-15T00:00:00.000+09:00",4605,4645,4540,4620,313638,0,0.0744186046512,0.174078780178,71.5655818703,4384.5541654,4215.79436648,168.759798928,129.964997016,38.7948019113,4218.25,3983.1,126.154854412,0.0198563992502,0.208446318176,-0.291544399848,,,,,"2025-07-16T06:50:21.000+09:00",0,-20220,0,-0.0335497835498,-0.0562770562771,-0.0790043290043,0,-0.00324675324675,0.0227272727273,0.0952409174421,0.15990057995,0.036528095006,0.0281309517351,0.00839714327084,0.0273062455438,21.0941447184,"test",3937.16666667,0.173432671549,1.09524091744,1.17343267155,592087.2,380263.15,0.824791989442,62076263,0.497999477467,4657.88934082,3778.61065918,0.956908609734,-10788,-84189,-149254,560872,627814,961354,-522197,-495132,-678520,,,,,,,,,,,,,,,0.00413799995628,0.0169008093874,-0.00413799995628,-0.0169008093874,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-07-16T00:00:00.000+09:00",4595,4605,4465,4465,301997,-0.0335497835498,0.00337078651685,0.139030612245,61.5930716688,4396.93044765,4234.25404303,162.676404616,136.507278536,26.1691260797,4245.5,3998.4,128.215221954,0.0217291823386,0.202457291493,-0.37213310496,,,,,"2025-07-17T06:50:21.000+09:00",0,-49921,0,0.00783874580067,-0.0391937290034,-0.05039193729,0,-0.00541125541126,0.030303030303,0.0517018019079,0.116696678671,0.0364336852443,0.0305727387539,0.0058609464904,0.0287156152193,21.0221968566,"test",3949.41666667,0.13054670521,1.05170180191,1.13054670521,501460.4,385799.85,0.782781538147,61774266,0.476501351672,4675.26621552,3815.73378448,0.755371399699,166193,-133867,-165005,444560,693007,875424,-605696,-510397,-664478,,,,,,,,,,,,,,,-0.00898833072081,-0.000799626021061,-0.024561452829,-0.0327501575287,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-07-17T00:00:00.000+09:00",4480,4500,4420,4500,209254,0.00783874580067,-0.0153172866521,0.137800252845,62.8518759162,4412.78730186,4253.93892873,158.848373122,140.975497453,17.872875669,4272.75,4013.2,124.771277529,0.0217250539507,0.197375931315,-0.78886721609,,,,,"2025-07-18T06:50:21.000+09:00",0,9956,0,-0.0133333333333,-0.0666666666667,-0.0611111111111,0,0.003359462486,0.0179171332587,0.0531858873091,0.121299710954,0.0352996384717,0.031327888323,0.00397175014866,0.027726950562,20.6631367809,"test",3964.16666667,0.135169224301,1.05318588731,1.1351692243,348788,386471.3,0.541447709054,61983520,0.477410871131,4694.41900526,3851.08099474,0.769464908688,162787,14194,-105450,-135695,490502,761625,-28667,-478147,-611809,,,,,,,,,,,,,,,0.0018547693621,0.00743631729929,0.00598397643857,0.000402428501385,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-07-18T00:00:00.000+09:00",4500,4500,4365,4440,373737,-0.0133333333333,0.00225733634312,0.11417816813,59.2657907663,4416.9738708,4267.72123031,149.252640492,142.630926061,6.62171443108,4295.5,4025.2,125.501900563,0.0221570102232,0.188996614736,-0.0781022372689,,,,,"2025-07-21T06:50:21.000+09:00",0,54646,0,-0.018018018018,-0.0472972972973,-0.0540540540541,0,0,0.03,0.0336398556629,0.103050780085,0.0336154595703,0.0321240824462,0.00149137712412,0.0282661938204,21.2297172765,"test",3976.83333333,0.116466200075,1.03363985566,1.11646620008,331926.2,391180.4,0.955408297553,61609783,0.388161063284,4701.4174793,3889.5825207,0.677991842393,128343,298528,-40552,-174589,251057,671515,44324,-546705,-583498,,,,,,,,,,,,,,,-0.00132193503723,0.00293301721926,-0.0120113982961,-0.0162663505526,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-07-21T00:00:00.000+09:00",4400,4405,4340,4360,271794,-0.018018018018,-0.0562770562771,0.10101010101,54.7780062653,4408.20865991,4274.55669473,133.651965178,140.835133885,-7.18316870643,4315.5,4036.1,123.680336237,0.0226164849314,0.174325216519,-0.574148089634,,,,,"2025-07-22T06:50:21.000+09:00",0,52957,0,0,-0.0332568807339,-0.0481651376147,0,-0.00900900900901,0.0146396396396,0.010311667246,0.0802507370977,0.0306541204537,0.0323016362121,-0.00164751575836,0.0283670495956,20.8930270426,"test",3988.08333333,0.093256994797,1.01031166725,1.0932569948,294084,397180.05,0.684309294991,61337989,0.367192032933,4691.65023594,3939.34976406,0.559151896965,172894,306707,35836,-221691,-268102,589884,49162,-38222,-575713,,,,,,,,,,,,,,,0.00713284212705,0.00124288690948,-0.0251508601451,-0.0192609049275,,,0,1,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-07-22T00:00:00.000+09:00",4360,4390,4270,4360,289914,0,-0.0562770562771,0.0660146699267,54.7780062653,4400.791943,4280.88582845,119.906114545,136.649330017,-16.7432154713,4329,4047.3,123.417455077,0.0217162100313,0.167207152061,-0.441338440518,,,,,"2025-07-23T06:50:21.000+09:00",0,69584,0,-0.0160550458716,-0.0217889908257,-0.0401376146789,0,0,0.0275229357798,0.00716100716101,0.0772613841326,0.0275014024187,0.0313415894534,-0.00384018703471,0.0283067557516,20.9575669434,"test",3999.08333333,0.0902498489237,1.00716100716,1.09024984892,289339.2,386090.4,0.750896681192,61337989,0.311471095888,4690.91988064,3967.08011936,0.542827158245,235183,260165,148727,-135569,-205939,526953,-96486,-52436,-620503,,,,,,,,,,,,,,,-0.0127288752682,-0.0106122747021,0.0127288752682,0.0106122747021,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-07-23T00:00:00.000+09:00",4305,4315,4210,4290,273189,-0.0160550458716,-0.0391937290034,0.0450669914738,50.8690654936,4383.74702869,4281.56095227,102.18607642,129.756679297,-27.5706028778,4338.25,4057.1,125.316208286,0.0221272047618,0.160306624535,-0.527432058944,,,,,"2025-07-24T06:50:21.000+09:00",0,56545,0,-0.020979020979,-0.00699300699301,-0.0244755244755,0,-0.0126146788991,0.0240825688073,-0.0111219961966,0.057405535974,0.023819598233,0.0302463121905,-0.00642671395753,0.0292112373627,20.8819611551,"test",4008.41666667,0.0702480197917,0.988878003803,1.07024801979,283577.6,387641.05,0.704747342935,61064800,0.24375062961,4685.97510695,3990.52489305,0.43062048291,161279,293614,172334,8313,-185190,573417,-166574,-107583,-690031,,,,,,,,,,,,,,,0.004362858603,0.000725734036926,-0.0204179044746,-0.0167807799085,,,0,1,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-07-24T00:00:00.000+09:00",4285,4350,4190,4200,292517,-0.020979020979,-0.0666666666667,0.0306748466258,46.2948683831,4355.47825505,4275.51940025,79.9588547948,119.797114397,-39.8382596021,4344.5,4065.6,127.79362198,0.0226236668496,0.153179720032,-0.454386233145,,,,,"2025-07-25T06:50:21.000+09:00",0,34305,0,0.00714285714286,0.0142857142857,0.00952380952381,1,-0.0011655011655,0.037296037296,-0.0332604442398,0.0330578512397,0.0190378225702,0.0285231224754,-0.00948529990525,0.0304270528523,20.9291178687,"test",4016.33333333,0.0457299360943,0.96673955576,1.04572993609,300230.2,390399,0.749277021714,60772283,0.234964228904,4677.24464684,4011.75535316,0.282866529375,160179,304099,312606,94375,-38032,503474,-251436,-260991,-754955,,,,,,,,,,,,,,,0.00209814151148,-0.00451103790747,-0.0230771624905,-0.0164679830716,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-07-25T00:00:00.000+09:00",4215,4235,4190,4230,170382,0.00714285714286,-0.0472972972973,0.0522388059701,47.9742256484,4336.17390812,4272.14759283,64.0263152905,108.642954576,-44.6166392851,4355,4074.3,121.879791838,0.0223732613043,0.139173892445,-1.00584707939,,,,,"2025-07-28T06:50:21.000+09:00",0,47765,0,-0.00354609929078,-0.0118203309693,0.0425531914894,0,0.00357142857143,0.0107142857143,-0.0287026406429,0.0382151535233,0.0151362447495,0.0256839136112,-0.0105476688617,0.0288131895599,20.3957555274,"test",4024.33333333,0.051105773213,0.971297359357,1.05110577321,259559.2,388675.95,0.438365172839,60942665,0.284275499938,4658.0511508,4051.9488492,0.293764188536,114060,245882,376855,135564,104214,514987,-247920,-344680,-828587,,,,,,,,,,,,,,,0.00175523828927,-0.00363012260924,0.00538761885359,0.0107729797521,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-07-28T00:00:00.000+09:00",4230,4240,4150,4215,254969,-0.00354609929078,-0.0332568807339,0.0407407407407,47.1798272745,4317.53176841,4267.9144378,49.6173306044,96.8378297813,-47.220499177,4363.25,4084.2,119.60266385,0.0223871463645,0.127096722942,-0.611872108027,,,,,"2025-07-29T06:50:21.000+09:00",0,-56440,0,0.011862396204,-0.00593119810202,0.0344009489917,0,0,0.0212765957447,-0.0339769667106,0.0320258557367,0.0117716086843,0.0229745740881,-0.0112029654038,0.0283754837129,20.7953021195,"test",4032.5,0.0452572845629,0.966023033289,1.04525728456,256194.2,388001.2,0.657134565563,60687696,0.217317369122,4640.52738819,4085.97261181,0.232668428231,140455,261175,415066,119361,155862,564469,-267894,-424639,-924228,,,,,,,,,,,,,,,0.00421457736894,-0.0031600470909,-0.00776067665972,-0.000386052199882,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-07-29T00:00:00.000+09:00",4180,4270,4150,4265,133530,0.011862396204,-0.0217889908257,0.0264741275572,50.1434056079,4309.44995788,4267.69855352,41.7514043619,85.8205446974,-44.0691403355,4368.75,4096.1,119.631045003,0.0218467150441,0.121137882874,-1.06708637264,,,,,"2025-07-30T06:50:21.000+09:00",0,19529,0,-0.00117233294256,0.00117233294256,0.0199296600234,1,-0.00830367734282,0.0284697508897,-0.023748211731,0.0412343448646,0.00978930934628,0.0201220503394,-0.0103327409931,0.028049483002,20.1602789124,"test",4041.33333333,0.0553447707027,0.976251788269,1.0553447707,224917.4,372361.55,0.358603083482,60821226,0.184443721431,4633.3605629,4104.1394371,0.303957183603,138098,207014,338151,105517,203054,705712,-254572,-419077,-989251,,,,,,,,,,,,,,,0.00655861312595,6.21581302835e-05,0.00530378307808,0.0118002380737,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-07-30T00:00:00.000+09:00",4265,4300,4200,4260,121181,-0.00117233294256,-0.00699300699301,-0.0138888888889,49.8422445121,4301.84227205,4267.1282903,34.7139817576,75.5992321095,-40.8852503519,4365.75,4108.9,118.228827503,0.0200158519605,0.122815523594,-1.05738470569,,,,,"2025-07-31T06:50:21.000+09:00",0,-29005,0,0,0.00234741784038,0.0328638497653,1,0,0.0234466588511,-0.0242226421577,0.0367738324126,0.00814882200882,0.0177462986172,-0.00959747660843,0.0277532458928,20.0620650159,"test",4050.66666667,0.0516787360105,0.975777357842,1.05167873601,194515.8,337101.85,0.359478893397,60700045,0.0631914360601,4633.84093606,4097.65906394,0.302772145988,161408,246011,463420,7721,103622,676887,-170318,-348424,-1078655,,,,,,,,,,,,,,,0.00739807526226,-0.000969606563491,-0.00857040820482,-0.000202726379065,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-07-31T00:00:00.000+09:00",4260,4300,4210,4260,146023,0,0.0142857142857,0.00117508813161,49.8422445121,4295.40499943,4266.60026879,28.8047306373,66.240331815,-37.4356011778,4366,4121.1,116.212482682,0.0197357722728,0.122623171629,-0.859341479503,,,,,"2025-08-01T06:50:21.000+09:00",0,-34793,0,-0.018779342723,0.00352112676056,0.0234741784038,1,0,0.0211267605634,-0.0242785158039,0.0337045934338,0.00676167385851,0.0155493736655,-0.00878769980699,0.0272799255121,20.2485438634,"test",4059,0.049519586105,0.975721484196,1.0495195861,165217,324630.9,0.449812386929,60700045,0.126525386216,4633.68638367,4098.31361633,0.302007112673,129553,230549,577136,-39529,21958,535437,-81248,-254451,-1050712,,,,,,,,,,,,,,,-0.00277464533396,0.00195353814377,0.00277464533396,-0.00195353814377,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-08-01T00:00:00.000+09:00",4210,4260,4130,4180,208007,-0.018779342723,-0.0118203309693,-0.0199296600234,44.8444013626,4277.65038413,4260.18543407,17.4649500657,56.4852554651,-39.0203053995,4361.75,4131.9,117.197305347,0.0201562716592,0.126792680319,-0.560489050805,,,,,"2025-08-04T06:50:21.000+09:00",0,-28812,0,0.00239234449761,0.0251196172249,0.0311004784689,1,-0.0117370892019,0.0305164319249,-0.0416690548518,0.0116411336189,0.00417821771906,0.0135132190108,-0.00933500129174,0.0280376328582,20.5833935386,"test",4064.66666667,0.0283746104642,0.958330945148,1.02837461046,172742,324531.55,0.640945387282,60492038,0.0621634475908,4638.26898669,4085.23101331,0.171360722503,127291,220245,638610,-116336,-48846,413974,-1978,-173135,-1003327,,,,,,,,,,,,,,,-0.0388329471505,-0.0402985445333,0.0200536044275,0.0215192018103,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-08-04T00:00:00.000+09:00",4155,4210,4140,4190,140433,0.00239234449761,-0.00593119810202,-0.00710900473934,45.5789935355,4264.16570965,4254.98651303,9.17919662562,47.0240436972,-37.8448470716,4360.25,4143.6,113.826069251,0.0200403830645,0.128379546076,-0.897631258304,,,,,"2025-08-05T06:50:21.000+09:00",0,56010,0,0.0190930787589,0.0190930787589,0.035799522673,1,-0.00598086124402,0.0167464114833,-0.0390459262657,0.0111979920842,0.00219073905146,0.0112229221234,-0.00903218307198,0.0271661263129,20.1929418003,"test",4070.91666667,0.0292522159219,0.960954073734,1.02925221592,149834.8,325885.65,0.430927228615,60632471,0.100842734254,4640.13345789,4080.36654211,0.1958555513,100716,206272,624406,-97515,-113254,422838,-3748,-84278,-996987,,,,,,,,,,,,,,,0.00908505133984,0.0145835220435,-0.00669270684223,-0.0121911775459,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-08-05T00:00:00.000+09:00",4190,4295,4190,4270,150061,0.0190930787589,0.00117233294256,-0.00697674418605,51.1807296763,4265.06329278,4256.09862317,8.96466960992,39.4121688798,-30.4474992699,4358.75,4156.8,113.195635733,0.0200468767909,0.129154468732,-0.785612185245,,,,,"2025-08-06T06:50:21.000+09:00",0,3880,0,0,-0.00351288056206,0.0152224824356,0,0,0.0250596658711,-0.0203613421279,0.0272324865281,0.0020994542412,0.00923001613109,-0.0071305618899,0.0265095165651,20.2781662649,"test",4078.75,0.0468893656145,0.979638657872,1.04688936561,153141,314871.2,0.47657899484,60782532,0.0693894837,4640.22602029,4077.27397971,0.342348915002,111336,203787,586777,-119202,-202761,422168,7686,7807,-958838,,,,,,,,,,,,,,,0.015963783655,0.0185444991455,0.00312929510396,0.000548579613476,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-08-06T00:00:00.000+09:00",4260,4300,4215,4270,120229,0,0.00234741784038,-0.0404494382022,51.1807296763,4265.8227862,4257.12835479,8.69443141118,33.2686213861,-24.5741899749,4349.75,4166.5,111.181661752,0.0183703116889,0.129083118833,-0.86818117299,,,,,"2025-08-07T06:50:21.000+09:00",0,-6240,0,0.00117096018735,-0.00702576112412,0.0187353629977,0,-0.00234192037471,0.019906323185,-0.0183343870337,0.0248409936397,0.00203616660683,0.00779124622624,-0.00575507961941,0.0260378598951,20.0565226447,"test",4086.58333333,0.0448826444259,0.981665612966,1.04488264443,152950.6,283126.1,0.424648239777,60782532,-0.0561862717708,4630.48964807,4069.01035193,0.357964486763,51568,110405,516163,-61965,-118532,492907,11300,8483,-957921,,,,,,,,,,,,,,,4.37773608506e-05,0.00612321562735,-4.37773608506e-05,-0.00612321562735,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-08-07T00:00:00.000+09:00",4270,4295,4235,4275,152612,0.00117096018735,0.00352112676056,-0.0645514223195,51.5422797393,4267.23466525,4258.45218036,8.78248488611,28.3713940861,-19.5889092,4335,4176.5,107.52582877,0.01716474335,0.121505359881,-0.869190052965,,,,,"2025-08-08T06:50:21.000+09:00",0,-3584,0,0.00233918128655,-0.0116959064327,0.0105263157895,0,0,0.0140515222482,-0.0138408304498,0.0235843409553,0.0020543824295,0.00663658341195,-0.00458220098245,0.0251522406479,20.2961934146,"test",4094.91666667,0.0439772889151,0.98615916955,1.04397728892,154268.4,242125.9,0.630300186804,60935144,-0.235034748451,4598.36286754,4071.63713246,0.386088725112,10394,87113,635955,-23129,-96854,377574,12322,9292,-984297,,,,,,,,,,,,,,,0.00923661878467,0.00288740370135,-0.00806565859732,-0.001716443514,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-08-08T00:00:00.000+09:00",4275,4320,4235,4285,198482,0.00233918128655,0.0251196172249,-0.0327313769752,52.3030998634,4269.96779367,4260.41868552,9.54910815124,24.6069368991,-15.0578287479,4327.75,4185.9,105.916841,0.0159924499175,0.120372132319,-0.338610340242,,,,,"2025-08-11T06:50:21.000+09:00",0,21462,0,-0.00350058343057,-0.0198366394399,0.00816802800467,0,0,0.0198830409357,-0.00987811218301,0.023674717504,0.0022284966514,0.00574257570574,-0.00351407905434,0.0247180492417,20.5613295271,"test",4103.08333333,0.0443365761521,0.990121887817,1.04433657615,152363.4,229147.7,0.866174960517,61133626,-0.105092043254,4588.22024782,4067.27975218,0.41793688462,4352,80848,845503,9866,-76559,229866,-13899,-4114,-1068634,,,,,,,,,,,,,,,-0.00547452039855,0.00429381616014,0.0078137016851,-0.00195463487359,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-08-11T00:00:00.000+09:00",4275,4285,4220,4270,109958,-0.00350058343057,0.0190930787589,-0.0757575757576,51.0093661886,4269.97274849,4261.12841252,8.84433597263,21.4544167138,-12.6100807412,4310.25,4191.5,102.9942095,0.0123245405367,0.103968059819,-1.32140820814,,,,,"2025-08-12T06:50:21.000+09:00",0,-22961,0,-0.00351288056206,-0.0281030444965,0.00936768149883,0,-0.00233372228705,0.0151691948658,-0.00933820544052,0.018728378862,0.00207127306151,0.00502445356295,-0.00295318050145,0.0241204237706,19.967222862,"test",4112.25,0.0383609945893,0.990661794559,1.03836099459,146268.4,211595.35,0.519661703341,61023668,-0.248728291997,4534.31416492,4086.18583508,0.410181978419,40669,50358,824512,-26298,-47315,-272809,-15149,-2918,-550057,,,,,,,,,,,,,,,-0.00100934265002,0.0031880583736,-0.00249124078055,-0.00668864180417,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-08-12T00:00:00.000+09:00",4270,4290,4225,4255,81617,-0.00351288056206,-0.00351288056206,-0.0790043290043,49.6858333675,4267.66924872,4260.67445603,6.9947926877,18.5624919086,-11.5676992209,4292,4198.1,100.280337393,0.0122933459686,0.0811051800803,-1.51497569086,,,,,"2025-08-13T06:50:21.000+09:00",0,-8465,0,-0.00352526439483,-0.0164512338425,0.0223266745006,0,0,0.0152224824356,-0.00862068965517,0.0135537505062,0.00164389957408,0.00436251278698,-0.0027186132129,0.0235676468609,19.6656428965,"test",4122,0.0322658903445,0.991379310345,1.03226589034,132579.6,199994.3,0.408096630754,60942051,-0.283561081491,4466.05171645,4117.94828355,0.393709752612,59039,34816,705782,-37824,-15476,-221122,-18588,-16982,-480688,,,,,,,,,,,,,,,-0.00525762683323,-0.00573997659666,0.00174474627117,0.0022270960346,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-08-13T00:00:00.000+09:00",4255,4290,4200,4240,116664,-0.00352526439483,-0.00702576112412,-0.05039193729,48.3352135639,4263.41244123,4259.14301485,4.26942637971,15.7038788028,-11.4344524231,4280.75,4204.1,99.5460275795,0.0102623372072,0.0728945316197,-0.968615085618,,,,,"2025-08-14T06:50:21.000+09:00",0,-3079,0,-0.00353773584906,-0.0129716981132,0.0294811320755,0,0,0.021151586369,-0.00951935992525,0.0085392830808,0.00100694018389,0.00370374500066,-0.00269680481677,0.0234778366933,20.0193718376,"test",4132.33333333,0.026054690651,0.990480640075,1.02605469065,131866.6,190727.65,0.611678485002,60825387,-0.248752343984,4436.77163312,4124.72836688,0.369409135175,60002,89282,739312,-40522,-55116,-255216,-16741,-32155,-479679,,,,,,,,,,,,,,,0.0108028126185,0.00856056194948,-0.0143280770134,-0.0120858263443,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-08-14T00:00:00.000+09:00",4225,4250,4190,4225,136082,-0.00353773584906,-0.0116959064327,-0.0611111111111,46.9604824311,4257.50283488,4256.61390264,0.88893224804,12.7408894919,-11.8519572438,4267,4208.5,96.7213113238,0.00998339820699,0.0566232149088,-0.660145067494,,,,,"2025-08-18T06:50:21.000+09:00",0,-31576,0,-0.00591715976331,0.00355029585799,0.0295857988166,1,-0.00353773584906,0.0141509433962,-0.00984298101711,0.00392063680646,0.000210398165217,0.003015595146,-0.00280519698079,0.0228926180648,20.1697874657,"test",4141.91666667,0.0200591513591,0.990157018983,1.02005915136,128560.6,187069.05,0.727442620786,60689305,-0.345919060368,4387.80562901,4146.19437099,0.326167040622,60892,100856,722617,-30306,-54492,-167420,-27798,-43038,-549188,,,,,,,,,,,,,,,0.000400078154802,0.00142488637759,-0.00393781400386,-0.00496262222665,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-08-18T00:00:00.000+09:00",4230,4250,4145,4200,136043,-0.00591715976331,-0.0198366394399,-0.0540540540541,44.6796303028,4248.6562449,4252.42028022,-3.76403531664,9.43990453016,-13.2039398468,4255,4213.2,97.3126462292,0.00973087757144,0.0444177096307,-0.603095282126,,,,,"2025-08-19T06:50:21.000+09:00",0,-30876,0,-0.0119047619048,0.05,0.0297619047619,1,0.00118343195266,0.0248520710059,-0.0129259694477,-0.00313301053831,-0.000896198884914,0.0022475963167,-0.00314379520162,0.0231696776736,20.1635660972,"test",4151.25,0.0117434507678,0.987074030552,1.01174345077,116072.8,175184.35,0.776570509866,60553262,-0.301545486226,4349.49867724,4160.50132276,0.208990635601,48805,79269,626244,-25687,-51029,-72220,-22420,-25503,-547432,,,,,,,,,,,,,,,-0.014998480931,-0.0211098299929,0.00908132116772,0.0151926702296,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-08-19T00:00:00.000+09:00",4180,4210,4140,4150,141635,-0.0119047619048,-0.0281030444965,-0.0481651376147,40.4482770275,4233.47836107,4244.83359279,-11.3552317241,5.28087727931,-16.6361090034,4244.5,4216.2,95.3617429271,0.00933367205977,0.0434141921942,-0.441033931603,,,,,"2025-08-27T09:16:45.000+09:00",0,10077,0,0.00843373493976,0.0506024096386,0.0361445783133,1,-0.0047619047619,0.0166666666667,-0.0222641064908,-0.0157013424411,-0.00273620041545,0.00127250054923,-0.00400870096468,0.0229787332355,20.1918722198,"test",4160.33333333,-0.00248377533851,0.977735893509,0.997516224661,122408.2,168676.4,0.839684745465,60411627,-0.274597394775,4336.63576938,4152.36423062,-0.0128301452938,55205,103818,621623,-49420,-78238,-82945,-8188,-25194,-537029,,,,,,,,,,,,,,,-0.00809497431766,-0.0126433180878,-0.00380978758711,0.000738556183077,,,0,0,1
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-08-20T00:00:00.000+09:00",4115,4185,4065,4185,139910,0.00843373493976,-0.0164512338425,-0.0401376146789,44.4165192881,4226.02015168,4240.40147481,-14.3813231348,1.34843719648,-15.7297603313,4235.75,4219.2,97.1216184324,0.0096196784083,0.0372469617451,-0.387648871921,,,,,"2025-08-21T06:50:21.000+09:00",0,-4125,0,0,0.0394265232975,0.0310633213859,1,-0.00843373493976,0.0289156626506,-0.0119813492298,-0.00810580204778,-0.00343639740378,0.000322207215408,-0.00375860461918,0.0232070772837,20.1880166224,"test",4169.91666667,0.00361717860069,0.98801865077,1.0036171786,134066.8,161176.2,0.868056201846,60551537,-0.243972745356,4314.63440911,4156.86559089,0.178326803895,80620,122437,568054,-86022,-102690,-117873,2999,-21451,-449703,,,,,,,,,,,,,,,-0.00681249920674,-0.0131351845271,0.0152462341465,0.0215689194669,,,0,0,1
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-08-21T00:00:00.000+09:00",4185,4225,4150,4185,131746,0,-0.0129716981132,-0.0244755244755,44.4165192881,4219.70935911,4236.29766186,-16.5883027513,-2.23891079308,-14.3493919583,4230.5,4222.4,95.54150283,0.00906731705064,0.0367384484491,-0.458728612055,,,,,"2025-08-22T06:50:21.000+09:00",0,-26832,0,0.0131421744325,0.0513739545998,0.0621266427718,1,0,0.0179211469534,-0.0107552298783,-0.00885752178856,-0.00396375215086,-0.000534984657845,-0.00342876749301,0.0228295108316,20.1278930901,"test",4176.58333333,0.00201520381492,0.989244770122,1.00201520381,137083.2,154104.05,0.854915883132,60551537,-0.166531314394,4308.21100308,4152.78899692,0.207248663667,80620,122437,568054,-86022,-102690,-117873,2999,-21451,-449703,,,,,,,,,,,,,,,0.00372193770786,-0.000475816926223,-0.00372193770786,0.000475816926223,,,0,0,1
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-08-22T00:00:00.000+09:00",4185,4240,4175,4240,175488,0.0131421744325,0.00355029585799,0.00952380952381,50.4356932446,4222.83099617,4236.57190913,-13.7409129609,-4.53931122664,-9.20160173422,4232.5,4227.3,93.3599669136,0.00836778849557,0.0361573404585,0.72628423578,,,,,"2025-08-25T06:50:21.000+09:00",0,28591,0,0.0400943396226,0.0283018867925,0.0389150943396,1,0,0.015531660693,0.00177200236267,0.00300428169281,-0.00324078135869,-0.00107059227043,-0.00217018908826,0.0220188601211,20.4276444931,"test",4184.33333333,0.0133035927667,1.00177200236,1.01330359277,144964.4,148252.6,1.18370942567,60727025,-0.0152638132485,4309.01797175,4155.98202825,0.549008094628,85744,105011,550709,-88251,-98758,-168784,134,-8628,-380724,,,,,,,,,,,,,,,0.00859078090485,0.00678040244969,0.00455139352765,0.0063617719828,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-08-25T00:00:00.000+09:00",4255,4430,4230,4410,381869,0.0400943396226,0.05,0.0425531914894,63.5680903539,4251.62622753,4249.41843438,2.20779314804,-3.1898903517,5.39768349974,4241.5,4237.7,100.977112134,0.0119772635892,0.0512886480657,3.5271547421,,,,,"2025-08-26T06:50:21.000+09:00",0,99610,0,-0.0113378684807,-0.0226757369615,0.00340136054422,0,0.00353773584906,0.0471698113208,0.0397265118472,0.04065884796,0.000500633366903,-0.00072333114551,0.00122396451241,0.0228973043388,21.2444628659,"test",4194.25,0.0514394707039,1.03972651185,1.0514394707,194129.6,158826.95,2.40430858869,61108894,0.0523302248139,4350.27040039,4132.72959961,1.27456734278,83261,126187,544705,-78207,-126139,-255527,-5026,-2422,-290619,,,,,,,,,,,,,,,0.0129799635816,0.0198208329606,0.027114376041,0.020273506662,,,1,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-08-26T00:00:00.000+09:00",4405,4450,4330,4360,195108,-0.0113378684807,0.0506024096386,0.0344009489917,58.6463183611,4268.2991156,4257.60966146,10.6894541377,-0.414021453827,11.1034755915,4248.75,4246.7,102.335889839,0.0122793347071,0.0562685776112,0.655165106996,,,,,"2025-08-27T06:50:21.000+09:00",0,-30574,0,-0.00229357798165,-0.0045871559633,0.00917431192661,0,-0.00113378684807,0.0272108843537,0.0261841718152,0.0266795394071,0.0024517096646,-9.4959049043e-05,0.00254666871364,0.0234715343667,20.5615358679,"test",4200.41666667,0.0379922626724,1.02618417182,1.03799226267,204824.2,155833.9,1.2520253937,60913786,0.0725419822003,4368.28555956,4129.21444044,0.965342699724,18735,92367,472729,-22514,-99517,-275951,3308,4277,-198475,,,,,,,,,,,,,,,-0.00950197204863,0.00456128919075,-0.0018358964321,-0.0158991576715,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-08-27T00:00:00.000+09:00",4360,4395,4305,4350,136585,-0.00229357798165,0.0394265232975,0.0199296600234,57.6843625938,4280.86848243,4264.45339024,16.4150921878,2.9518012745,13.4632909133,4253,4255,101.45475485,0.0120834459115,0.05987971123,-0.323942916504,,,,,"2025-08-28T06:50:21.000+09:00",0,-5940,0,0.0114942528736,-0.00344827586207,0.00114942528736,0,0,0.0206422018349,0.0228074300494,0.0223266745006,0.00377358441099,0.000678575005631,0.00309500940536,0.0233229321495,20.2026335362,"test",4207.5,0.0338680926916,1.02280743005,1.03386809269,204159.2,155986.65,0.875619804644,60777201,-0.0141117845662,4380.33420593,4125.66579407,0.880887442188,-103577,-53771,306677,85641,36303,-202504,17426,16986,-95404,,,,,,,,,,,,,,,0.00245332393941,7.48446972532e-05,-0.00474690192106,-0.0023684226789,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-08-28T00:00:00.000+09:00",4340,4400,4300,4400,246486,0.0114942528736,0.0513739545998,0.0328638497653,61.118459166,4299.19640821,4274.49387986,24.702528356,7.30194669079,17.4005816652,4260,4264.6,101.35084379,0.0122802308287,0.0669405206484,1.34938645689,,,,,"2025-08-29T06:50:21.000+09:00",0,41059,0,-0.00909090909091,-0.0113636363636,-0.0170454545455,0,-0.00229885057471,0.0229885057471,0.0328638497653,0.031749753787,0.00561421098999,0.00165953333882,0.00395467765118,0.0230342826794,20.8044202965,"test",4215.16666667,0.0438495907635,1.03286384977,1.04384959076,227107.2,162251.9,1.51915632421,61023687,0.0997344252979,4402.58330898,4117.41669102,0.990941054042,-112222,-66655,221595,85793,45676,-212636,21862,16441,-13535,,,,,,,,,,,,,,,0.00287403205362,-0.00410367709425,0.00862022081995,0.0155979299678,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-08-29T00:00:00.000+09:00",4420,4420,4305,4360,214082,-0.00909090909091,0.0283018867925,0.0234741784038,57.1244563456,4308.55080695,4280.82766653,27.7231404153,11.3861854357,16.3369549796,4265,4272.7,102.325783519,0.0125007346155,0.0699166629203,0.765095827713,,,,,"2025-09-01T06:50:21.000+09:00",0,-60778,0,-0.0114678899083,-0.00917431192661,-0.019495412844,0,0.00454545454545,0.0261363636364,0.0222743259086,0.0204320453109,0.00635851844388,0.00261151042103,0.00374700802285,0.0234692164034,20.6543417356,"test",4221.08333333,0.032910192881,1.02227432591,1.03291019288,234826,165654.85,1.29233765266,60809605,0.0330687571176,4414.09728368,4115.90271632,0.818583939482,-79920,-73297,203068,62214,50948,-194822,13639,17782,-12311,,,,,,,,,,,,,,,-0.00322558442209,-0.00190373608206,-0.00586532466882,-0.00718717300885,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-09-01T00:00:00.000+09:00",4310,4355,4280,4310,165579,-0.0114678899083,-0.0226757369615,0.0311004784689,52.5055820402,4308.77375973,4282.98858012,25.7851796024,14.265984269,11.5191953333,4271.5,4279.2,100.731084696,0.0120071647214,0.0678853827651,0.0327041550082,,,,,"2025-09-02T06:50:21.000+09:00",0,-1009,0,0.00696055684455,0.00232018561485,0,1,-0.0114678899083,0.0172018348624,0.00901322720356,0.00719760702935,0.00598264027897,0.00330997314827,0.00267266713071,0.023371481368,20.3858968858,"test",4226.83333333,0.0196758802886,1.0090132272,1.01967588029,191568,163533.45,1.01250845011,60644026,0.0464700035375,4416.48620624,4126.51379376,0.632771251136,-28322,-165354,109626,5769,120279,-121583,-29,21983,-10597,,,,,,,,,,,,,,,-0.0135216148097,-0.0149452259352,0.00205372490149,0.00347733602692,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-09-02T00:00:00.000+09:00",4280,4350,4275,4340,109524,0.00696055684455,-0.0045871559633,0.035799522673,54.8637538063,4313.57779669,4287.21164826,26.3661484287,16.686017101,9.68013132771,4279,4286.8,98.8931500749,0.0120633158615,0.0667677360261,-0.826546032253,,,,,"2025-09-03T06:50:21.000+09:00",0,-10246,0,-0.00115207373272,-0.00691244239631,-0.0218894009217,0,-0.00696055684455,0.0174013921114,0.014255667212,0.0124101894187,0.00607514940753,0.00384470440114,0.00223044500639,0.0227864401094,19.9795286115,"test",4232.5,0.0253987005316,1.01425566721,1.02539870053,174451.2,161988,0.676124157345,60753550,0.0373728300862,4421.84957123,4136.15042877,0.7135113164,-17241,-102631,103638,-26130,42060,-141251,806,13939,-8981,,,,,,,,,,,,,,,0.00936069209305,0.0114649681529,-0.0024001352485,-0.00450441130832,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-09-03T00:00:00.000+09:00",4295,4355,4295,4335,122622,-0.00115207373272,-0.00344827586207,0.0152224824356,54.379136847,4316.87352028,4290.75152617,26.1219941082,18.5732125024,7.5487816058,4282.25,4291.7,96.1150679267,0.0114038099427,0.0676404322406,-0.593554894055,,,,,"2025-09-04T06:50:21.000+09:00",0,11874,0,0.00346020761246,0.00346020761246,-0.0138408304498,1,-0.0103686635945,0.0138248847926,0.0123182906182,0.0100892420253,0.00602583485772,0.00428447808591,0.00174135677181,0.0221718726475,20.0913386228,"test",4237.5,0.0230088495575,1.01231829062,1.02300884956,171658.6,160616.05,0.763447986674,60630928,-0.047194536287,4427.07662048,4137.42337952,0.682114309596,-20058,10222,71674,-20871,-55564,-96491,394,750,-19603,,,,,,,,,,,,,,,0.00380475042161,0.00353904282116,-0.00495682415433,-0.00469111655388,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-09-04T00:00:00.000+09:00",4335,4365,4300,4350,66984,0.00346020761246,-0.0113636363636,0.0187353629977,55.6449287371,4321.96990177,4295.14030201,26.8295997647,20.2244899549,6.60510980986,4286.25,4296.6,93.8925630748,0.0114163023203,0.0688919206801,-1.36413729249,,,,,"2025-09-05T06:50:21.000+09:00",0,-8221,0,-0.00689655172414,0.00344827586207,-0.0241379310345,1,0,0.0149942329873,0.0148731408574,0.0124284317833,0.00616772408385,0.0046493080356,0.00151841604824,0.0215844972586,19.4901401914,"test",4242.91666667,0.0252381420014,1.01487314086,1.025238142,135758.2,157953.8,0.424073368289,60697912,-0.0267863134663,4433.89399751,4138.60600249,0.715890930469,51893,-1239,109951,-71581,-37095,-131199,693,814,-21204,,,,,,,,,,,,,,,0.00515321471414,0.0108055872793,-0.00169300710168,-0.00734537966682,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-09-05T00:00:00.000+09:00",4310,4370,4290,4320,120311,-0.00689655172414,-0.00917431192661,0.0105263157895,52.5070844116,4321.66683996,4296.98176112,24.685078843,21.1166077325,3.56847111053,4288.5,4301.5,92.9002371409,0.0115446827997,0.0691430136039,-0.536240739659,,,,,"2025-09-08T06:50:21.000+09:00",0,-63166,0,0,0.00694444444444,-0.0462962962963,1,-0.00919540229885,0.0183908045977,0.00734522560336,0.0043008252935,0.00571413862107,0.00488810364178,0.000826034979289,0.0215046845234,20.068846019,"test",4248.33333333,0.0168693605335,1.0073452256,1.01686936053,117004,156338.75,0.769553293729,60577601,-0.114348809876,4436.75990692,4140.24009308,0.606232361312,3641,-19070,96885,762,-19392,-117360,142,442,-21161,,,,,,,,,,,,,,,0.00134027736556,0.00742469767326,-0.0082368290897,-0.0143212493974,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-09-08T00:00:00.000+09:00",4320,4330,4275,4320,123824,0,0.00232018561485,0.00816802800467,52.5070844116,4321.41040304,4298.68681585,22.7235871939,21.4380036248,1.28558356913,4290.25,4307.5,90.1930773451,0.0115382102143,0.0694030911992,-0.430778578647,,,,,"2025-09-09T06:50:21.000+09:00",0,3603,0,-0.00231481481481,0.00115740740741,-0.0405092592593,1,0,0.0127314814815,0.00693432783637,0.00290191526407,0.00526008962822,0.00496250083907,0.000297588789151,0.0208780271632,20.0976271646,"test",4255.5,0.0151568558336,1.00693432784,1.01515685583,108653,152605.85,0.811397466087,60577601,-0.182176830049,4439.12830601,4141.37169399,0.599913818197,11560,50104,78882,-6261,-67594,-112618,-2784,-2005,-8488,,,,,,,,,,,,,,,0.00451465155751,0.00887355188563,-0.00451465155751,-0.00887355188563,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-09-09T00:00:00.000+09:00",4320,4355,4290,4310,167038,-0.00231481481481,-0.00691244239631,0.00936768149883,51.3868575677,4319.65495642,4299.52482949,20.130126931,21.176428286,-1.04630135502,4292.25,4312.7,88.3935718205,0.0115206761186,0.0693394475607,0.175037598093,,,,,"2025-09-10T06:50:21.000+09:00",0,43372,0,0.0092807424594,-0.00232018561485,-0.0255220417633,0,0,0.0150462962963,0.0041353602423,-0.000626057921951,0.00467056309304,0.00491332442831,-0.000242761335271,0.0205089493783,20.3946697949,"test",4262.16666667,0.0112227740195,1.00413536024,1.01122277402,120155.8,155459.85,1.07447678613,60410563,-0.197190785917,4441.0611219,4143.4388781,0.559639359524,67543,83545,136825,-51909,-62874,-156810,-16134,-16126,-22189,,,,,,,,,,,,,,,0.012566817514,0.00759833862692,-0.0148816323288,-0.00991315344174,,,0,1,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-09-10T00:00:00.000+09:00",4330,4355,4295,4350,155468,0.0092807424594,0.00346020761246,0.0223266745006,55.4785419394,4324.32342466,4303.26373101,21.0596936546,21.1530813597,-0.0933877051541,4297,4316.6,86.3654595476,0.0116329770931,0.0697292143544,-0.0576172618929,,,,,"2025-09-11T06:50:21.000+09:00",0,35126,0,0.00344827586207,-0.00804597701149,-0.0344827586207,0,0.0046403712297,0.0139211136891,0.0123341866418,0.00773757123662,0.00484130888611,0.00486277732408,-2.14684379665e-05,0.0198541286316,20.3321263272,"test",4269.08333333,0.0189541080248,1.01233418664,1.01895410802,126725,159152.4,0.976849862145,60566031,-0.118132054559,4446.81321704,4147.18678296,0.676886929762,79350,80338,117196,-60310,-58831,-139846,-18540,-18492,-21113,,,,,,,,,,,,,,,0.0167114001319,0.00991731529303,-0.0074306576725,-0.000636572833637,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-09-11T00:00:00.000+09:00",4350,4375,4305,4365,81811,0.00344827586207,0.00344827586207,0.0294811320755,56.9421236937,4330.58135933,4307.83678797,22.7445713593,21.4713793597,1.27319199967,4303.25,4317.5,85.1964981513,0.0115914139187,0.0698118961408,-1.15355575002,,,,,"2025-09-12T06:50:21.000+09:00",0,-24398,0,-0.00343642611684,0.0183276059565,-0.0526918671249,1,0,0.016091954023,0.0143496194737,0.0110017371164,0.00521066926904,0.00491898725307,0.000291682015962,0.0195180980874,19.693540459,"test",4276.5,0.0206944931603,1.01434961947,1.02069449316,129690.4,157409.75,0.519732735742,60647842,-0.0563958077565,4453.45902103,4153.04097897,0.70554690915,35800,34011,54680,-8749,-4762,-80845,-26183,-28881,-17930,,,,,,,,,,,,,,,0.00895149538547,0.00211284513806,-0.0055032195234,0.00133543072401,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-09-12T00:00:00.000+09:00",4360,4395,4305,4350,211660,-0.00343642611684,0.00694444444444,0.0295857988166,54.9951647277,4333.56884251,4310.95998886,22.6088536481,21.6988742174,0.909979430775,4309.5,4319.4,85.5396054262,0.0115892244734,0.0682371549698,0.760450480162,,,,,"2025-09-15T06:50:21.000+09:00",0,-4651,0,-0.00574712643678,0.0126436781609,-0.0735632183908,1,-0.00114547537228,0.020618556701,0.00939784197703,0.00708431726629,0.00519743762026,0.00498824694652,0.000209190673741,0.0196642771095,20.6406676178,"test",4283.08333333,0.0156234799696,1.00939784198,1.01562347997,147960.2,161188.65,1.3131197513,60436182,-0.0785176251554,4456.53400967,4162.46599033,0.637723238625,-64298,15606,11635,80276,16640,-46228,-15110,-31378,-9501,,,,,,,,,,,,,,,0.0153519526344,0.014758733049,-0.0187883787513,-0.0181951591659,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-09-15T00:00:00.000+09:00",4340,4360,4295,4325,205351,-0.00574712643678,0.00115740740741,0.0297619047619,51.8152590041,4332.25055905,4311.99998969,20.2505693599,21.4092132459,-1.15864388597,4315.75,4320.6,84.0724907529,0.0115838229333,0.0640671353978,0.609463073413,,,,,"2025-09-16T06:50:21.000+09:00",0,-10051,0,-0.00578034682081,0.0231213872832,-0.0566473988439,1,-0.00229885057471,0.0149425287356,0.00214331228639,0.00101837707726,0.00468221256876,0.00495010710887,-0.00026789454011,0.0194387261856,20.6046434096,"test",4288.75,0.00845234625474,1.00214331229,1.00845234625,164265.6,164654.05,1.24716640739,60230831,-0.0979116517328,4453.9988698,4177.5011302,0.533454161374,-39920,28858,28471,54292,1722,-59867,-14004,-29712,-12697,,,,,,,,,,,,,,,0.00346631169122,0.00662275109789,-0.009213438128,-0.0123698775347,,,0,1,1
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-09-16T00:00:00.000+09:00",4325,4345,4280,4300,173724,-0.00578034682081,-0.00232018561485,0.0361445783133,48.7778908309,4327.28893458,4311.11110156,16.177833016,20.3629371999,-4.18510418389,4323.25,4322.2,82.7101699849,0.011302052303,0.0536369045809,0.112114850312,,,,,"2025-09-17T06:50:21.000+09:00",0,-48664,0,0.00348837209302,0.0232558139535,-0.0511627906977,1,0,0.0150289017341,-0.00537789857168,-0.00513627319421,0.00376228674791,0.00473556679067,-0.000973280042766,0.0192349232523,20.431593415,"test",4294.41666667,0.00130013777579,0.994622101428,1.00130013778,165602.8,166258.5,1.04490296737,60057107,-0.106617105291,4439.19287386,4207.30712614,0.399735105639,-2513,-36045,-3038,6755,53902,-24670,-4262,-17009,-14004,,,,,,,,,,,,,,,0.0124174201936,-0.000996845277885,-0.0181977670145,-0.00478350154292,,,0,1,1
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-09-17T00:00:00.000+09:00",4295,4320,4280,4315,129908,0.00348837209302,-0.00804597701149,0.0310633213859,50.6472263729,4325.39832926,4311.39916811,13.9991611452,19.090181989,-5.09102084372,4329.75,4322.5,79.6594435574,0.0112087980008,0.0449388286664,-0.536512946762,,,,,"2025-09-18T06:50:21.000+09:00",0,22480,0,0.0301274623407,0.00926998841251,0.0359212050985,1,-0.00116279069767,0.0093023255814,-0.00340666320226,-0.00173510699826,0.00324430154003,0.00442414414576,-0.00117984260573,0.0184610529681,20.1444343919,"test",4298.16666667,0.00391639846446,0.996593336798,1.00391639846,160490.8,165758.4,0.783718954816,60187015,-0.109955815211,4427.03694671,4232.46305329,0.424193324496,37918,-25826,-31067,-30465,46485,9329,-7585,-20423,-20085,,,,,,,,,,,,,,,-0.0104997072141,-0.00740749436514,0.0139880793072,0.0108958664582,,,0,0,1
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-09-18T00:00:00.000+09:00",4315,4465,4315,4445,547354,0.0301274623407,0.0183276059565,0.0621266427718,63.1865282678,4343.7985863,4321.29552603,22.5030602648,19.7727576441,2.73030262066,4342.75,4322.4,84.6837690176,0.0128044208098,0.0392262139073,3.40086798176,,,,,"2025-09-19T06:50:21.000+09:00",0,199653,0,-0.00899887514061,-0.0269966254218,-0.0123734533183,0,0,0.0347624565469,0.0235449887744,0.028363871923,0.00506255574011,0.00444831443062,0.000614241309486,0.0190514665956,21.6123861868,"test",4303.83333333,0.0328002168609,1.02354498877,1.03280021686,253599.4,186538.8,2.93426354195,60734369,0.049006426545,4427.92482022,4257.57517978,1.10023607759,110609,103667,69784,-53713,-43242,-39423,-56752,-60281,-71907,,,,,,,,,,,,,,,0.0140329290444,0.0136955519024,0.0160945332963,0.0164319104383,,,1,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-09-19T00:00:00.000+09:00",4455,4455,4330,4405,355170,-0.00899887514061,0.0126436781609,0.0389150943396,58.2799129503,4353.2141884,4327.49585744,25.718330968,20.9618723089,4.75645865908,4351,4319.1,87.563499802,0.0128453164867,0.034539126443,1.42274858592,,,,,"2025-09-22T06:50:21.000+09:00",0,-41764,0,0.00454029511918,-0.0295119182747,0.00227014755959,0,0.00224971878515,0.0281214848144,0.0124109400138,0.0198884026765,0.00583844062837,0.00475865432665,0.00107978630172,0.0198782065385,21.1708473661,"test",4309.33333333,0.0221998762376,1.01241094001,1.02219987624,282301.4,195522.9,1.8165135644,60379199,-0.0889476373356,4426.13986958,4275.86013042,0.859329875765,82496,110749,33988,-26232,-52606,-4410,-56100,-57999,-71153,,,,,,,,,,,,,,,-0.0046398751914,0.00700026834362,-0.00435899994921,-0.0159991434842,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-09-22T00:00:00.000+09:00",4550,4550,4365,4425,194259,0.00454029511918,0.0231213872832,0.00340136054422,59.9543452863,4364.25815942,4334.71838652,29.5397729039,22.6774524279,6.86232047599,4351.75,4319,94.5232498162,0.00946450244478,0.0357259158706,0.0782216069951,,,,,"2025-09-23T06:50:21.000+09:00",0,1950,0,-0.00564971751412,-0.025988700565,-0.025988700565,0,0.0329171396141,0.0419977298524,0.0168323088413,0.0245427182218,0.00667565489353,0.0051248480063,0.00155080688723,0.0213611863991,20.5719731578,"test",4316.08333333,0.0252350703763,1.01683230884,1.02523507038,280083,186142.4,1.04360425137,60573458,-0.143824297957,4429.48512719,4274.01487281,0.971151219811,-139815,-125721,-212113,173455,165648,220055,-48717,-55136,-64870,,,,,,,,,,,,,,,0.0067948822143,0.0130342598278,-0.00225458709512,-0.00849396470865,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-09-23T00:00:00.000+09:00",4425,4425,4330,4400,265865,-0.00564971751412,0.0232558139535,0.00917431192661,56.8811815361,4369.75690412,4339.55406159,30.2028425357,24.1825304494,6.02031208622,4353.75,4314.6,94.5573034007,0.00919470985874,0.0369753351435,0.724149993749,,,,,"2025-09-24T06:50:21.000+09:00",0,-20039,0,-0.0102272727273,-0.0352272727273,0.00113636363636,0,0,0.0214689265537,0.0106230261269,0.0197932600936,0.00686428239447,0.0054960296476,0.00136825274687,0.0214902962274,20.8801037609,"test",4321.91666667,0.0180668299173,1.01062302613,1.01806682992,298511.2,189680.25,1.40164830023,60307593,-0.159793389138,4434.24068269,4273.25931731,0.78730033374,-192575,-86395,-141526,180133,130136,163224,-16092,-72111,-91307,,,,,,,,,,,,,,,0.00505672235596,-0.00245894139714,-0.0107064398701,-0.00319077611699,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-09-24T00:00:00.000+09:00",4405,4405,4340,4355,101469,-0.0102272727273,0.00926998841251,0.00114942528736,51.7401538652,4367.48661118,4340.69820517,26.7884060075,24.7037055611,2.08470044641,4354,4309.3,92.4460674435,0.0094735278162,0.0369653643339,-0.812827156746,,,,,"2025-09-25T06:50:21.000+09:00",0,-20054,0,-0.00688863375431,-0.0183696900115,0.00803673938002,0,0.00113636363636,0.0147727272727,0.000229673863114,0.0106049706449,0.00615118392824,0.00567249266614,0.000478691262092,0.0212275700215,19.9065885036,"test",4325.25,0.00687821513207,1.00022967386,1.00687821513,292823.4,187924.45,0.539945706905,60206124,-0.151943241021,4434.47359815,4273.52640185,0.506213217893,-170802,-97971,-33237,166175,144034,76124,-24135,-74549,-112714,,,,,,,,,,,,,,,-0.0040301876834,-0.0129212001697,-0.00619708504387,0.00269392744241,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-09-25T00:00:00.000+09:00",4355,4360,4300,4325,151204,-0.00688863375431,-0.0269966254218,-0.0170454545455,48.5873430783,4360.95020946,4339.53537516,21.4148343001,24.0459313089,-2.63109700876,4350.25,4306.5,90.1284911976,0.00921178651,0.0360971999091,-0.302140934776,,,,,"2025-09-26T06:50:21.000+09:00",0,-10261,0,-0.0115606936416,-0.0184971098266,0.00809248554913,0,0,0.0137772675086,-0.00580426412275,0.00429583188204,0.00495140677459,0.00555975290378,-0.000608346129194,0.0208389575023,20.2985526183,"test",4325.33333333,-7.70653514179e-05,0.994195735877,0.999922934649,213593.4,183160.35,0.825528014114,60054920,-0.264458710633,4428.76592195,4271.73407805,0.33920458824,17084,-219246,-82807,-49184,170177,85078,15961,17577,-70771,,,,,,,,,,,,,,,-0.000296647024601,-0.00982646874347,-0.0065919867297,0.00293783498916,,,0,1,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-09-26T00:00:00.000+09:00",4305,4305,4200,4275,301081,-0.0115606936416,-0.0295119182747,-0.019495412844,43.7971852291,4347.72710031,4334.754977,12.9721233123,21.8311697095,-8.85904639727,4346,4302,92.6193132549,0.0093375677686,0.0390649616746,1.04483652089,,,,,"2025-09-29T06:50:21.000+09:00",0,-14184,0,0.00818713450292,-0.0362573099415,0.00584795321637,0,-0.00462427745665,0.0242774566474,-0.0163368614818,-0.00627615062762,0.00303441480989,0.00510670636481,-0.00207229155492,0.0216653364339,20.9756739927,"test",4325.66666667,-0.0117130307467,0.983663138518,0.988286969253,202775.6,187510.3,1.60567712814,59753839,-0.281522135051,4430.88816172,4261.11183828,0.0818027003861,-29985,-198876,-91591,-29765,126603,71245,41664,25653,-63282,,,,,,,,,,,,,,,-0.0245051294831,-0.0202820007508,0.0129444358415,0.00872130710913,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-09-29T00:00:00.000+09:00",4275,4330,4260,4310,227807,0.00818713450292,-0.025988700565,0,47.6852505028,4341.92293103,4332.921275,9.00165603335,19.2652669743,-10.263610941,4346,4299.4,91.0036480224,0.00921136275257,0.0390649616746,0.341415154635,,,,,"2025-09-30T06:50:21.000+09:00",0,55229,0,-0.0150812064965,-0.038283062645,-0.0116009280742,0,0,0.0163742690058,-0.00828347906121,0.00246546029679,0.00208855128384,0.00446989953,-0.00238134824616,0.021114535504,20.7049472423,"test",4326.41666667,-0.00379451817324,0.991716520939,0.996205481827,209485.2,190621.7,1.19507380324,59981646,-0.173742024124,4430.88816172,4261.11183828,0.287956298787,-24783,17061,-29698,-49628,-79049,20727,38228,12396,-74457,,,,,,,,,,,,,,,0.013337074172,0.0137932685976,-0.00514993966905,-0.00560613409464,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-09-30T00:00:00.000+09:00",4300,4330,4225,4245,259892,-0.0150812064965,-0.0352272727273,-0.0218894009217,41.8894886119,4327.01171088,4326.40858796,0.603122911309,15.5328381617,-14.9297152504,4341.25,4297.1,92.0033874494,0.00962688472043,0.0440652338708,0.570480476251,,,,,"2025-10-01T06:50:21.000+09:00",0,56687,0,0.00706713780919,-0.0106007067138,0.00942285041225,0,-0.00232018561485,0.0243619489559,-0.0221710336885,-0.0121244560285,0.000142078424337,0.00365909026189,-0.00351701183755,0.0216733539339,20.8215185387,"test",4326.83333333,-0.0189129848619,0.977828966312,0.981087015138,208290.6,198140.1,1.31165776135,59721754,-0.260370313733,4436.89909827,4245.60090173,-0.00314117822412,52401,25730,-13165,-46207,-56163,65001,-1290,32379,-72867,,,,,,,,,,,,,,,-0.00192643411508,-0.00557451783964,-0.0131547723814,-0.00950668865688,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-10-01T00:00:00.000+09:00",4245,4275,4230,4275,103316,0.00706713780919,-0.0183696900115,-0.0138408304498,45.2000324937,4319.0099092,4322.60054441,-3.59063520894,11.7081434876,-15.2987786965,4338.25,4295.4,88.6460026315,0.00978826678838,0.0460617588994,-0.861105456799,,,,,"2025-10-02T06:50:21.000+09:00",0,-2483,0,-0.00701754385965,-0.0175438596491,0.00116959064327,0,0,0.0106007067138,-0.0145796115945,-0.00474926665735,-0.000839914668757,0.00273874701464,-0.0035786616834,0.0207359070483,19.9060869154,"test",4326.41666667,-0.0118843538725,0.985420388405,0.988115646127,208660,197174.8,0.523981766433,59825070,-0.20435116455,4438.16371277,4238.33628723,0.183476880976,-17187,-45261,-88720,29291,-10281,121407,-5371,44417,-69047,,,,,,,,,,,,,,,0.00911931320446,0.0039786695804,-0.00205217539527,0.00308846822879,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-10-02T00:00:00.000+09:00",4275,4280,4210,4245,210051,-0.00701754385965,-0.0184971098266,-0.0241379310345,42.5872178344,4307.62376933,4316.85235594,-9.22858661131,7.5207974678,-16.7493840791,4333,4294.5,87.3141453007,0.0098345940424,0.049678741,0.0545895361684,,,,,"2025-10-10T06:50:21.000+09:00",0,-38083,0,-0.0294464075383,-0.0259128386337,0.017667844523,0,0,0.0163742690058,-0.020309254558,-0.0115263709396,-0.00217398977887,0.001771683738,-0.00394567351687,0.0205687032511,20.6086027372,"test",4323,-0.0180430256766,0.979690745442,0.981956974323,220429.4,204328.15,1.028008133,59615019,-0.26498869588,4440.62899238,4225.37100762,0.0911882195641,5436,5413,-76155,96853,66988,189161,-82179,-85744,-157329,,,,,,,,,,,,,,,0.0270210050842,0.0105401376961,-0.0340385489438,-0.0175576815557,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-10-10T00:00:00.000+09:00",4240,4245,4105,4120,255844,-0.0294464075383,-0.0362573099415,-0.0462962962963,33.8159096068,4278.75857404,4302.27069994,-23.5121258968,1.31421279488,-24.8263386917,4323,4292.9,91.0774206364,0.0115663023593,0.0657927877294,0.432025218291,,,,,"2025-10-13T06:50:21.000+09:00",0,-77152,0,0.00606796116505,-0.0218446601942,0.0327669902913,0,-0.00117785630153,0.0329799764429,-0.0469581309276,-0.0402758042349,-0.00570682667398,0.000318983688078,-0.00602581036206,0.0221061700574,20.775931606,"test",4315.5,-0.0453018190244,0.953041869072,0.954698180976,211382,211104.8,1.21192886187,59359175,-0.288583206066,4465.21111068,4180.78888932,-0.21372763715,-53636,2079,-70442,112989,86591,177228,-77600,-86885,-150609,,,,,,,,,,,,,,,0.0172968068951,0.00613403570383,-0.0467432144333,-0.0355804432421,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-10-13T00:00:00.000+09:00",4105,4170,4035,4145,168702,0.00606796116505,-0.038283062645,-0.0405092592593,36.6271812189,4258.18033188,4290.62101846,-32.4406865803,-5.43676708016,-27.0039195002,4314.25,4291.2,94.2147477338,0.0117014627806,0.0751124779149,-0.437208692939,,,,,"2025-10-14T06:50:21.000+09:00",0,-33749,0,0.0132689987937,-0.015681544029,0.0747889022919,0,-0.00364077669903,0.0327669902913,-0.0392304572058,-0.0340697240865,-0.00782646238368,-0.00131164465143,-0.00651481773225,0.0227297340733,20.3655471928,"test",4310.75,-0.0384503856637,0.960769542794,0.961549614336,199561,213348.7,0.790733667466,59527877,-0.246011341996,4476.27700392,4152.22299608,-0.0222894823177,83035,62557,-17245,20507,59854,148175,-110475,-104286,-176738,,,,,,,,,,,,,,,-0.00721486733507,0.00116348066877,0.0132828285001,0.00490448049628,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-10-14T00:00:00.000+09:00",4145,4250,4110,4200,383597,0.0132689987937,-0.0106007067138,-0.0255220417633,42.4216761218,4249.22951159,4283.90835043,-34.6788388358,-11.2851814313,-23.3936574045,4308.75,4290.9,97.4851228957,0.0121640745604,0.0786887481947,1.4768268082,,,,,"2025-10-15T06:50:21.000+09:00",0,14852,0,0,-0.0285714285714,0.047619047619,0,0,0.0337756332931,-0.0252393385553,-0.021184366916,-0.00825686638947,-0.00268694795983,-0.00556991842964,0.0232107435466,21.2001876062,"test",4303.75,-0.0241068835318,0.974760661445,0.975893116468,224302,224176.65,1.71113717686,59911474,-0.111316009049,4478.27507189,4139.22492811,0.179250983981,153953,106965,10255,-105374,7821,135696,-55057,-139511,-196252,,,,,,,,,,,,,,,-0.00634389253881,-0.0145614707899,0.0196128913325,0.0278304695836,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-10-15T00:00:00.000+09:00",4165,4240,4145,4200,102307,0,-0.0175438596491,-0.0344827586207,42.4216761218,4241.65574058,4277.69291706,-36.037176485,-16.235580442,-19.801596043,4301.25,4289.6,97.3076141174,0.011929479236,0.0812570288535,-1.08140946515,,,,,"2025-10-16T06:50:21.000+09:00",0,-46232,0,-0.0154761904762,0.0642857142857,0.0642857142857,1,-0.00833333333333,0.022619047619,-0.023539668701,-0.0208877284595,-0.00858028011548,-0.00386561439096,-0.00471466572452,0.0231684795518,19.8785731824,"test",4296.75,-0.0225170186769,0.976460331299,0.977482981323,224100.2,221518.6,0.461843836138,59911474,-0.147743124054,4476.00339768,4126.49660232,0.210306061727,195731,214997,45939,-136883,-79583,100655,-69125,-150639,-201194,,,,,,,,,,,,,,,0.0268037879617,0.0197650832586,-0.0268037879617,-0.0197650832586,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-10-16T00:00:00.000+09:00",4200,4225,4130,4135,283481,-0.0154761904762,-0.0259128386337,-0.0526918671249,37.6973157149,4225.24716511,4267.12307136,-41.8759062503,-21.3636456037,-20.5122606466,4289.75,4287.1,97.1427845376,0.0122317319135,0.086879552767,0.488757858696,,,,,"2025-10-17T06:50:21.000+09:00",0,-51031,0,-0.0253929866989,0.0616686819831,0.0846432889964,1,0,0.022619047619,-0.0360743633079,-0.0354785286091,-0.0101271840992,-0.00516654065385,-0.00496064344537,0.0234928136729,20.8821429888,"test",4291.25,-0.0364113020682,0.963925636692,0.963588697932,238786.2,231602.1,1.22400012781,59627993,-0.220172658193,4476.09578074,4103.40421926,0.0847772904099,181897,239018,128852,-85467,-122466,71457,-107751,-129858,-258306,,,,,,,,,,,,,,,0.0249064878817,0.000797946155981,-0.0403826783579,-0.0162741366322,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-10-17T00:00:00.000+09:00",4150,4150,4030,4030,237623,-0.0253929866989,-0.0218446601942,-0.0735632183908,31.5792087316,4195.2091397,4249.5583994,-54.3492596989,-27.9607684227,-26.3884912762,4273.75,4282.5,98.7754427849,0.0132018655713,0.100879141339,0.0445327045709,,,,,"2025-10-20T06:50:21.000+09:00",0,-80502,0,0.0124069478908,0.0955334987593,0.101736972705,1,0.00362756952842,0.0290205562273,-0.0570342205323,-0.0589608873322,-0.0134861686598,-0.00693815593616,-0.00654801272361,0.0245100354305,20.6799623191,"test",4283.41666667,-0.0591622731075,0.942965779468,0.940837726892,235142,232900.25,1.02027799455,59390370,-0.224519295278,4489.31611515,4058.18388485,-0.065371788216,154034,314635,228587,-58373,-163541,-2953,-102502,-164413,-283644,,,,,,,,,,,,,,,0.000138726966655,-0.00678291214569,-0.0255317136656,-0.0186100745532,,,0,0,1
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-10-20T00:00:00.000+09:00",4035,4090,4010,4080,71677,0.0124069478908,-0.015681544029,-0.0566473988439,36.8362337788,4177.48465667,4236.99851797,-59.5138612931,-34.2713869968,-25.2424742963,4261.5,4280.5,97.4343397288,0.0136482470876,0.107893208299,-1.38424408467,,,,,"2025-10-21T06:50:21.000+09:00",0,-12832,0,0,0.0563725490196,0.0845588235294,1,0.00124069478908,0.0198511166253,-0.0425906370996,-0.0468403223922,-0.0145867307091,-0.00839984975412,-0.00618688095497,0.0238809656198,19.4937774649,"test",4277.41666667,-0.0461532467026,0.9574093629,0.953846753297,215737,226216.55,0.316851264861,59462047,-0.169922138765,4491.39345358,4031.60654642,0.105251917417,180211,312173,266070,-76045,-176135,-29682,-114536,-154700,-301726,,,,,,,,,,,,,,,0.0175518620178,0.0188821928008,-0.00514491412701,-0.00647524490998,,,0,0,1
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-10-21T00:00:00.000+09:00",4080,4135,4060,4080,109467,0,-0.0285714285714,-0.0511627906977,36.8362337788,4162.48701719,4225.36899812,-62.8819809319,-39.9935057838,-22.8884751481,4250.5,4278.3,95.8318868911,0.0136436637177,0.113961275829,-0.995885143334,,,,,"2025-10-22T06:50:21.000+09:00",0,-12347,0,0.0955882352941,0.0796568627451,0.093137254902,1,0,0.0183823529412,-0.0401129278908,-0.0463501858215,-0.0154122502284,-0.00980232984898,-0.00560992037943,0.0234882075713,19.9172306826,"test",4272.75,-0.0451114621731,0.959887072109,0.954888537827,160911,223003.7,0.490875263505,59462047,-0.13341931098,4492.69620146,4008.30379854,0.148012646411,208505,293570,339870,-165383,-182475,-100681,-52902,-127703,-306946,,,,,,,,,,,,,,,0.00239862216851,-0.00373385706293,-0.00239862216851,0.00373385706293,,,0,0,1
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-10-22T00:00:00.000+09:00",4250,4490,4220,4470,1192280,0.0955882352941,0.0642857142857,0.0359212050985,62.7363360141,4209.79670685,4243.48981307,-33.6931062224,-38.7334258715,5.04031964916,4258.25,4282.3,118.272466399,0.0253867121803,0.121774674685,3.84691631715,,,,,"2025-10-23T06:50:21.000+09:00",0,341216,0,-0.0178970917226,-0.0178970917226,0.0447427293065,0,0.0416666666667,0.0661764705882,0.0497270005284,0.04383158583,-0.00753760765601,-0.00866519594441,0.0011275882884,0.0264591647425,22.3965216861,"test",4274.58333333,0.0457159567209,1.04972700053,1.04571595672,378905.6,276122.3,4.31794172365,60654327,0.0846204743333,4517.52350424,3998.97649576,0.908352563101,150682,269586,341351,-135441,-162099,-107929,-26718,-122006,-302777,,,,,,,,,,,,,,,0.0156491903427,0.0076217765043,0.0799390449514,0.0879664587898,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-10-23T00:00:00.000+09:00",4450,4570,4375,4390,532444,-0.0178970917226,0.0616686819831,-0.0123734533183,57.5255382826,4237.52029041,4254.34241951,-16.8221290998,-34.3511665172,17.5290374174,4255.5,4284.7,123.753004513,0.0248861400719,0.118607353565,1.08318418289,,,,,"2025-10-24T06:50:21.000+09:00",0,25054,0,0.00569476082005,-0.00683371298405,0.0820045558087,0,-0.00447427293065,0.0436241610738,0.0316061567383,0.0245758162765,-0.0038319200683,-0.0078248670882,0.0039929470199,0.0281897504586,21.5723175132,"test",4276.25,0.0266004092371,1.03160615674,1.02660040924,428698.2,275376.8,1.93351073874,60121883,-0.11120871475,4507.86679655,4003.13320345,0.766477210631,99129,229405,254590,-96103,-186771,-72072,-11923,-58872,-256897,,,,,,,,,,,,,,,-0.0098154327854,-0.00809873172951,-0.0080816589372,-0.00979835999308,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-10-24T00:00:00.000+09:00",4495,4495,4325,4415,315936,0.00569476082005,0.0955334987593,0.00227014755959,58.6805187247,4264.82486112,4266.24298103,-1.41811991152,-27.7645571961,26.3464372845,4256,4287.5,127.056361334,0.0248360828,0.119166483661,0.17954988736,,,,,"2025-10-27T06:50:21.000+09:00",0,-96180,0,-0.0237825594564,-0.0260475651189,0.0679501698754,0,0.0239179954442,0.0387243735763,0.0373590225564,0.0297376093294,-0.000321204962971,-0.00628868792663,0.00596748296366,0.0287783377879,21.0560580542,"test",4279.83333333,0.0315822267222,1.03735902256,1.03158222672,444360.8,273415.1,1.15551774573,60437819,0.0107199638937,4509.58627723,4002.41372277,0.813502768636,-323634,-184098,-66260,311452,187350,237003,66515,41314,-184331,,,,,,,,,,,,,,,0.0249716556236,0.0126715823997,-0.0192768948036,-0.00697682157964,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-10-27T00:00:00.000+09:00",4415,4420,4295,4310,343121,-0.0237825594564,0.0563725490196,-0.025988700565,52.2536773684,4271.77488248,4269.48424169,2.29064079057,-21.7535175987,24.0441583893,4250.25,4288,126.909478381,0.0253620636757,0.11434209987,0.263207781482,,,,,"2025-10-28T06:50:21.000+09:00",0,-112900,0,0.0220417633411,-0.0116009280742,0.0916473317865,0,0,0.0283125707814,0.0140579965884,0.00513059701493,0.000531471181106,-0.00504721986049,0.0055786910416,0.0294453546128,21.1145316174,"test",4281.16666667,0.00673492428076,1.01405799659,1.00673492428,498649.6,280858.2,1.22168767015,60094698,-0.0852316222208,4493.24125499,4007.25874501,0.622946811405,-349929,-260554,131237,349750,263696,68366,57081,49611,-196979,,,,,,,,,,,,,,,0.0256850661789,0.0222176926213,-0.0494676256353,-0.0460002520777,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-10-28T00:00:00.000+09:00",4350,4430,4295,4405,213894,0.0220417633411,0.0796568627451,0.00113636363636,56.8575895532,4292.27105441,4279.52244601,12.7486083972,-14.8530923996,27.6017007967,4250.5,4290.7,127.487372783,0.0258225026112,0.114629573887,-0.271597311365,,,,,"2025-10-29T06:50:21.000+09:00",0,10789,0,-0.00340522133939,-0.0272417707151,0.0533484676504,0,0.0092807424594,0.0313225058005,0.036348664863,0.0266390099518,0.0028941222241,-0.00337187114632,0.00626599337042,0.0289415148201,20.6637313836,"test",4284.33333333,0.0281646308255,1.03634866486,1.02816463083,519535,278259.65,0.768684931502,60308592,0.000179508599253,4494.1165019,4006.8834981,0.817096745895,-225818,-204918,221347,270744,249356,18539,21273,15303,-219532,,,,,,,,,,,,,,,-0.0080191351108,0.00066467264872,0.0300608984519,0.0213770906923,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-10-29T00:00:00.000+09:00",4375,4455,4355,4390,133882,-0.00340522133939,-0.0178970917226,0.00803673938002,55.9403877239,4307.30627681,4287.70596853,19.6003082781,-7.96241226402,27.5627205421,4252.25,4293.4,125.523989012,0.0257250383611,0.116207823069,-0.618943719087,,,,,"2025-10-30T06:50:21.000+09:00",0,-31804,0,-0.00683371298405,-0.0250569476082,0.0569476082005,0,-0.00681044267877,0.0227014755959,0.0323946146158,0.0224996506265,0.00446476270572,-0.00181376133577,0.00627852404149,0.0285931637842,20.1917986017,"test",4286.41666667,0.0241654839901,1.03239461462,1.02416548399,307855.4,279880.3,0.478354496547,60174710,-0.0056120420051,4499.32235782,4005.17764218,0.778764490722,222038,-112742,326580,-171285,151506,-100457,-53146,14886,-213342,,,,,,,,,,,,,,,0.0176390942572,-0.00189305878446,-0.0210443155966,-0.00151216255493,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-10-30T00:00:00.000+09:00",4415,4415,4300,4360,159337,-0.00683371298405,-0.00683371298405,0.00809248554913,54.0620083007,4315.41300345,4293.06108197,22.3519214809,-1.89954551504,24.2514669959,4254,4295.8,124.772275512,0.0257242290804,0.117344460051,-0.513222369649,,,,,"2025-10-31T06:50:21.000+09:00",0,-14548,0,-0.0137614678899,-0.00917431192661,0.0481651376147,0,0.00569476082005,0.0261958997722,0.0249177244946,0.0149448298338,0.00512658749561,-0.000435675576845,0.00556226307245,0.0286174943834,20.3590040729,"test",4288.08333333,0.016771284762,1.02491772449,1.01677128476,233234,280286.95,0.568478125721,60015373,-0.00705473444268,4503.59166653,4004.40833347,0.712346833279,179893,-179790,294046,-174752,185047,-57202,-8092,53442,-221032,,,,,,,,,,,,,,,0.00140646631464,-0.0119011967746,-0.0082401792987,0.00506748379053,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-10-31T00:00:00.000+09:00",4310,4350,4285,4300,168722,-0.0137614678899,-0.0260475651189,0.00584795321637,50.4158178782,4313.04177215,4293.5750759,19.4666962524,2.37370283845,17.092993414,4255.25,4297.3,121.217112975,0.0257811762678,0.117619117854,-0.443101595632,,,,,"2025-11-03T06:50:21.000+09:00",0,-14958,0,-0.0093023255814,-0.0104651162791,0.0779069767442,0,-0.0114678899083,0.0149082568807,0.0105164208918,0.000628301491634,0.00452713866336,0.000552023915919,0.00397511474744,0.0281900262733,20.4023779721,"test",4288.75,0.00262314194113,1.01051642089,1.00262314194,203791.2,273669,0.61651849497,59846651,0.0169569808784,4505.49937562,4005.00062438,0.589410812492,78812,197528,330144,-126278,-188374,-77974,41075,-10137,-220121,,,,,,,,,,,,,,,0.00504295442256,0.0107312035561,-0.0188044223125,-0.024492671446,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-11-03T00:00:00.000+09:00",4300,4325,4220,4260,211447,-0.0093023255814,-0.0116009280742,-0.0116009280742,48.08734392,4304.88149951,4291.08803324,13.7934662729,4.65765552534,9.13581074754,4252.75,4298.5,120.058747763,0.0258059858365,0.117104240788,-0.259054153744,,,,,"2025-11-04T06:50:21.000+09:00",0,-42014,0,0.00586854460094,0.0457746478873,0.120892018779,1,0,0.0244186046512,0.00170477926048,-0.0089566127719,0.00323790288096,0.00109334636745,0.00214455651351,0.0281828046391,20.6187540954,"test",4290.08333333,-0.00701229579845,1.00170477926,0.992987704202,177456.4,272851,0.774954095825,59635204,-0.0634855653818,4501.75753001,4003.74246999,0.51455779269,-13838,223349,337525,-30949,-229193,-81778,42704,509,-208866,,,,,,,,,,,,,,,0.027844187462,0.0156926767508,-0.0371465130434,-0.0249950023322,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-11-04T00:00:00.000+09:00",4260,4300,4215,4285,89987,0.00586854460094,-0.0272417707151,0.00942285041225,49.652463394,4301.82280728,4290.63706782,11.1857394653,5.96327231333,5.22246715195,4254.75,4301.2,117.554551494,0.0256076668167,0.117218968413,-0.725433166229,,,,,"2025-11-05T06:50:21.000+09:00",0,-19820,0,-0.00116686114352,0.0268378063011,0.138856476079,1,0,0.0199530516432,0.0071097009225,-0.00376639077467,0.00261044094872,0.00139166215013,0.00121877879859,0.0274339676765,19.7702963281,"test",4291.66666667,-0.00155339805825,1.00710970092,0.998446601942,152675,264355.75,0.340401145048,59725191,0.000650070974435,4504.11870293,4005.38129707,0.560653160651,59433,105461,301078,-68801,-154498,-79796,9448,41617,-210294,,,,,,,,,,,,,,,-0.0237169784953,0.0131430758296,0.0295855230963,-0.0072745312287,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-11-05T00:00:00.000+09:00",4285,4290,4150,4280,491699,-0.00116686114352,-0.0250569476082,0.00116959064327,49.3321178519,4298.46545231,4289.84913687,8.61631544832,6.49388094032,2.12243450799,4255,4303.1,119.157797816,0.0255695105332,0.117254719406,0.858298483086,,,,,"2025-11-06T06:50:21.000+09:00",0,77814,0,0.00934579439252,0.0443925233645,0.139018691589,1,0,0.0326721120187,0.00587544065805,-0.00536822290907,0.00201315781503,0.00151726190194,0.000495895913082,0.0278406069663,21.4673303087,"test",4291.83333333,-0.00275717447866,1.00587544066,0.997242825521,224238.4,283774.9,1.73270786105,59233492,-0.104233672534,4504.45941554,4005.54058446,0.550108351184,92809,68299,440140,-67682,-84771,-174947,-26152,16857,-240902,,,,,,,,,,,,,,,-0.0284637070752,-0.0266358720874,0.0272968459316,0.0254690109439,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-11-06T00:00:00.000+09:00",4280,4330,4205,4320,195888,0.00934579439252,-0.00917431192661,0.017667844523,52.0001580146,4301.77845965,4292.08253414,9.69592551539,7.13428985534,2.56163566005,4258.75,4305.8,119.575097972,0.0255817403386,0.117872858415,-0.359519914798,,,,,"2025-11-07T06:50:21.000+09:00",0,13578,0,-0.0150462962963,0.0381944444444,0.0532407407407,1,0,0.0292056074766,0.014382154388,0.00329787728181,0.00224442720264,0.00165145598503,0.000592971217605,0.0276794208268,20.5563090287,"test",4292.66666667,0.00636744836155,1.01438215439,1.00636744836,231548.6,283066.75,0.692020521661,59429380,-0.0327906756975,4509.74551789,4007.75448211,0.622014131,102447,145903,434536,-67103,-121544,-245734,-32877,-24276,-159564,,,,,,,,,,,,,,,0.00550142092987,-0.00412467152313,0.00384437346265,0.0134704659157,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-11-07T00:00:00.000+09:00",4310,4315,4175,4255,318070,-0.0150462962963,-0.0104651162791,0.0327669902913,47.6126306588,4294.58177355,4289.33567975,5.24609379568,6.75665064341,-1.51055684772,4265.5,4306.1,121.391162402,0.0249029539251,0.113860197002,0.131504237197,,,,,"2025-11-10T06:50:21.000+09:00",0,-54059,0,0.0470035252644,0.0434782608696,0.0669800235018,1,-0.00231481481481,0.0324074074074,-0.00246161059665,-0.0118668865098,0.00123292451132,0.0015879319961,-0.000355007484776,0.0285290628442,21.0258768051,"test",4292.33333333,-0.0086976780306,0.997538389403,0.991302321969,261418.2,286178.05,1.11144093686,59111310,-0.0433060816509,4508.33533516,4022.66466484,0.47838041158,165356,192005,520070,14090,-14130,-178695,-171467,-170925,-304161,,,,,,,,,,,,,,,-0.0180531237194,-0.0237816894352,0.00300682742311,0.00873539313889,,,0,1,1
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-11-10T00:00:00.000+09:00",4260,4470,4255,4455,395122,0.0470035252644,0.0457746478873,0.0747889022919,59.0591480426,4319.2615007,4301.60711088,17.6543898125,8.93619847722,8.71819133527,4281,4307,128.077507945,0.0267725780987,0.116595016587,0.403312804537,,,,,"2025-11-11T06:50:21.000+09:00",0,151997,0,-0.0123456790123,-0.00673400673401,0.0246913580247,0,0.00117508813161,0.0505287896592,0.0406447091801,0.0343626654284,0.00396282599607,0.00200588069073,0.00195694530533,0.0287491600325,21.2887321974,"test",4295.16666667,0.037212370494,1.04064470918,1.03721237049,298153.2,297499.05,1.32814541761,59506432,-0.00360421318992,4530.571633,4031.428367,0.848597310331,81326,163463,438431,69377,15555,-126077,-144669,-170516,-275096,,,,,,,,,,,,,,,0.0302193355186,0.0131613462438,0.0167841897458,0.0338421790206,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-11-11T00:00:00.000+09:00",4480,4480,4375,4400,101310,-0.0123456790123,0.0268378063011,0.047619047619,55.4697597374,4331.68280828,4308.89547304,22.7873352409,11.70642583,11.0809094109,4291,4307.8,126.42911452,0.0269088393379,0.117364474705,-0.743663012372,,,,,"2025-11-12T06:50:21.000+09:00",0,-7134,0,0.0159090909091,0.0136363636364,0.0488636363636,1,0.00561167227834,0.023569023569,0.0254020041948,0.0214030363527,0.00517893982748,0.00266055132499,0.00251838850249,0.0287338896637,19.9153002242,"test",4297.33333333,0.0238907849829,1.02540200419,1.02389078498,300417.8,283384.7,0.357499893255,59405122,-0.0893400384707,4542.80548048,4039.19451952,0.716436909538,139200,225670,419783,19235,-33508,-121125,-153861,-187585,-258368,,,,,,,,,,,,,,,0.00813848435152,-0.00459278437553,-0.0204841633639,-0.00775289463682,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-11-12T00:00:00.000+09:00",4400,4475,4375,4470,116185,0.0159090909091,0.0443925233645,0.0642857142857,58.893958427,4352.96237624,4320.8291417,32.1332345339,15.7917875707,16.3414469632,4304.5,4310.2,124.541320626,0.02705270868,0.120650921418,-0.687131229363,,,,,"2025-11-13T06:50:21.000+09:00",0,24688,0,0.00335570469799,0.0447427293065,0.0223713646532,1,0,0.0227272727273,0.038448135672,0.0370748457148,0.00718864307246,0.00353283838272,0.00365580468975,0.0278615929812,20.0680827168,"test",4300.91666667,0.0393133246788,1.03844813567,1.03931332468,225315,284078.6,0.408988920672,59521307,-0.0686723674363,4564.17094562,4044.82905438,0.818672540749,-115845,-16649,208494,118708,172260,76896,-4079,-148852,-239115,,,,,,,,,,,,,,,0.0107150075857,0.0251506892691,0.00519408332335,-0.00924159836002,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-11-13T00:00:00.000+09:00",4490,4520,4435,4485,125720,0.00335570469799,0.0381944444444,0.0846432889964,59.6106765712,4373.27585682,4332.98994602,40.2859107944,20.6906122155,19.595298579,4322,4311.9,121.716940581,0.0267022592239,0.119756295167,-0.60976929463,,,,,"2025-11-14T06:50:21.000+09:00",0,8265,0,-0.0100334448161,0.0590858416945,0.0546265328874,1,0.00447427293065,0.0190156599553,0.0377140212864,0.0401447157865,0.00898236584045,0.00461329146388,0.00436907437658,0.0271386712556,20.1503062672,"test",4305,0.0418118466899,1.03771402129,1.04181184669,211281.4,276190.55,0.455192981802,59647027,0.00344580942396,4580.79335386,4063.20664614,0.814923079691,-81992,-20976,174542,87887,170545,47277,-5170,-142809,-172515,,,,,,,,,,,,,,,0.00487665014613,0.0130831430431,-0.00152094544814,-0.00972743834511,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-11-14T00:00:00.000+09:00",4485,4485,4375,4440,290755,-0.0100334448161,0.0434782608696,0.101736972705,56.4318075002,4383.54110961,4340.91661669,42.6244929268,25.0773883578,17.5471045691,4342.5,4313.5,120.880016254,0.0260467743962,0.104035527904,0.0482836513009,,,,,"2025-11-17T06:50:21.000+09:00",0,45173,0,-0.00337837837838,0.0619369369369,0.0630630630631,1,0,0.0245261984392,0.0224525043178,0.0293265329779,0.00960011101955,0.00564806044094,0.00395205057862,0.027225228886,20.9786459233,"test",4308.58333333,0.0305011314624,1.02245250432,1.03050113146,205818.4,278847.15,1.04270386124,59356272,-0.00611410229583,4568.38713996,4116.61286004,0.715815738817,-172780,-112466,92969,175741,128143,112989,8023,-8095,-147843,,,,,,,,,,,,,,,-0.0381381230174,-0.0222894911637,0.0281046782013,0.0122560463476,,,0,0,1
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-11-17T00:00:00.000+09:00",4440,4445,4325,4425,158214,-0.00337837837838,-0.00673400673401,0.0845588235294,55.3718198252,4389.91940044,4347.14501545,42.7743849915,28.6167876845,14.157597307,4359.75,4315.8,120.81715795,0.0260550475398,0.0887339537891,-0.512778664185,,,,,"2025-11-18T06:50:21.000+09:00",0,-40774,0,0.00790960451977,0.0632768361582,0.0564971751412,1,0,0.027027027027,0.0149664544985,0.0253023773113,0.00966652768169,0.00646707066316,0.00319945701853,0.0273033125311,20.3667293848,"test",4312.33333333,0.0261266135889,1.0149664545,1.02612661359,158436.8,283174,0.558716548836,59198058,-0.0466125067979,4553.17892752,4166.32107248,0.668666602348,1645,-96330,29928,18161,121044,171102,-9683,-13866,-134262,,,,,,,,,,,,,,,0.0193639896599,0.00531239558971,-0.0227423680383,-0.00869077396809,,,0,0,1
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-11-18T00:00:00.000+09:00",4425,4460,4390,4460,321693,0.00790960451977,0.0136363636364,0.093137254902,57.3833105449,4400.70103114,4355.50464394,45.1963872075,31.9327075891,13.2636796184,4378.75,4318.2,117.187360954,0.0260453973447,0.0682514764919,0.116041972356,,,,,"2025-11-19T06:50:21.000+09:00",0,47140,0,0.0470852017937,0.0403587443946,0.0470852017937,1,0,0.0158192090395,0.0185555238367,0.0328377564726,0.0101337191048,0.00715979990787,0.00297391919695,0.026275193039,21.0842569993,"test",4317.5,0.0330052113492,1.01855552384,1.03300521135,202513.4,293785.3,1.09499352078,59519751,0.00982077728191,4528.17807634,4229.32192366,0.771869925611,47951,-112225,13988,78916,230226,291576,-116970,-105918,-236583,,,,,,,,,,,,,,,-0.0331674512441,-0.0265545548207,0.0410770557639,0.0344641593405,,,0,0,1
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-11-19T00:00:00.000+09:00",4500,4795,4500,4670,851515,0.0470852017937,0.0447427293065,0.0447427293065,66.995425008,4442.13164174,4378.80059624,63.3310454997,38.2123751712,25.1186703285,4388.75,4324.9,132.7454066,0.0187002902699,0.0879282400356,3.17668712959,,,,,"2025-11-20T06:50:21.000+09:00",0,121452,0,0.017130620985,-0.00642398286938,0,0,0.00896860986547,0.0661434977578,0.0640843064654,0.0797937524567,0.013561251713,0.00818252144994,0.00537873026306,0.0284251405996,22.1036867458,"test",4325.58333333,0.0796231722118,1.06408430647,1.07962317221,349579.4,276747.05,3.07687109944,60371266,-0.051140743867,4581.69753173,4195.80246827,1.22882507872,100018,103397,42305,12077,21512,260507,-110770,-114786,-231895,,,,,,,,,,,,,,,-0.00609820873023,-0.00839877091157,0.0531834105239,0.0554839727053,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-11-20T00:00:00.000+09:00",4670,4780,4670,4750,270031,0.017130620985,0.0590858416945,0.0820045558087,69.7907631697,4489.49600455,4406.29684837,83.1991561788,47.2097313727,35.9894248061,4406.75,4332.9,131.1207347,0.0183579384327,0.113037384404,0.0374174421386,,,,,"2025-11-21T06:50:21.000+09:00",0,8897,0,-0.00736842105263,-0.0378947368421,-0.0252631578947,0,0,0.0235546038544,0.0778918704261,0.0962634725011,0.0175156118271,0.00993889081531,0.0075767210118,0.0276043652,20.972191944,"test",4335,0.0957324106113,1.07789187043,1.09573241061,378441.6,263626.4,1.0242942285,60641297,0.0985132748465,4655.81374686,4157.68625314,1.18908061556,50073,35735,-19128,50383,83540,317588,-106156,-114852,-228495,,,,,,,,,,,,,,,0.0191728739716,0.0236652435385,-0.00204225298655,-0.00653462255353,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-11-21T00:00:00.000+09:00",4680,4765,4620,4715,176696,-0.00736842105263,0.0619369369369,0.0679501698754,67.1126594161,4524.18892692,4429.16374849,95.0251784353,56.7728207853,38.2523576501,4421.75,4340.8,132.112110793,0.0185217497026,0.128030586394,-0.465669675949,,,,,"2025-11-24T06:50:21.000+09:00",0,-21288,0,-0.00212089077413,-0.016967126193,-0.0159066808059,0,-0.0147368421053,0.0305263157895,0.0663198959688,0.0862053077774,0.0201538024253,0.0120408951825,0.00811290724286,0.0280195356931,20.5406902171,"test",4342.91666667,0.0856759090473,1.06631989597,1.08567590905,355629.8,256664.4,0.688432053686,60464601,0.0052173188023,4704.80962269,4138.69037731,1.01800040784,-121735,-61180,215887,120505,174990,100629,27845,-86096,-275253,,,,,,,,,,,,,,,-0.037851604929,-0.0313810345987,0.0304831838764,0.0240126135461,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-11-24T00:00:00.000+09:00",4795,4795,4670,4705,132835,-0.00212089077413,0.0632768361582,0.0916473317865,66.3294952958,4552.00601509,4449.59606342,102.409951674,65.900246963,36.5097047111,4441.5,4348.5,131.604102879,0.0175022526308,0.136664613615,-0.656716370531,,,,,"2025-11-25T06:50:21.000+09:00",0,-42153,0,-0.0138150903294,0.0148777895855,-0.00637619553666,1,0.016967126193,0.0265111346766,0.0593268040077,0.0819822927446,0.0217661958925,0.014006428685,0.00775976720745,0.0279711164461,20.2532440891,"test",4347.83333333,0.0821481964197,1.05932680401,1.08214819642,350554,246150.1,0.539650400305,60331766,0.0481551703615,4744.99794068,4138.00205932,0.93410508718,-143104,-41352,249130,175069,178420,85826,19657,-85446,-269319,,,,,,,,,,,,,,,-0.00186854767132,-0.0086926326755,-0.000252343102803,0.00657174190138,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-11-25T00:00:00.000+09:00",4680,4745,4605,4640,152470,-0.0138150903294,0.0403587443946,0.0533484676504,61.3204846718,4565.54355123,4463.70005872,101.843492512,73.0888960727,28.7545964388,4453.25,4355.1,132.203809816,0.017454514263,0.141432460594,-0.521826424559,,,,,"2025-11-26T06:50:21.000+09:00",0,-15555,0,0,0.051724137931,-0.0010775862069,1,-0.00531349628055,0.0297555791711,0.0419356649638,0.0654175564281,0.0219490285585,0.0157519172571,0.00619711130147,0.0284922003914,20.377192781,"test",4352.5,0.0660539919586,1.04193566496,1.06605399196,316709.4,243078.9,0.627244898673,60179296,-0.0265954799039,4768.16705257,4138.33294743,0.796506649093,-83065,-95281,123625,108797,113421,155641,31754,33872,-218014,,,,,,,,,,,,,,,0.00304727435349,-0.000478725888562,-0.0168623646829,-0.0133363644409,,,0,0,1
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-11-26T00:00:00.000+09:00",4690,4690,4595,4640,130654,0,-0.00642398286938,0.0569476082005,61.3204846718,4576.9983895,4476.75931363,100.239075874,78.518932033,21.7201438411,4465.75,4360.9,129.546394829,0.0174101795221,0.144929271055,-0.646154698543,,,,,"2025-11-27T06:50:21.000+09:00",0,-4801,0,-0.0150862068966,0.0506465517241,-0.00646551724138,1,0.010775862069,0.020474137931,0.0390192017018,0.0640005503451,0.0216032491108,0.0169221836278,0.004681065483,0.0279194816443,20.2227775335,"test",4357.33333333,0.0648714810282,1.0390192017,1.06487148103,172537.2,242917.5,0.537853386438,60179296,0.00094394187327,4789.35894611,4142.14105389,0.769229268994,68034,-93164,61883,-48493,114420,223421,5857,30531,-216250,,,,,,,,,,,,,,,0.0267226228556,0.0248706236931,-0.0267226228556,-0.0248706236931,,,0,0,1
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-11-27T00:00:00.000+09:00",4645,4690,4540,4570,147381,-0.0150862068966,-0.0378947368421,0.0481651376147,56.0352906051,4575.92171419,4483.66603114,92.2556830571,81.2662822378,10.9894008193,4476.25,4365,131.007366627,0.017731327811,0.144240955824,-0.545475016531,,,,,"2025-11-28T06:50:21.000+09:00",0,-34064,0,0.0142231947484,-0.00437636761488,0.0229759299781,0,0.0010775862069,0.0323275862069,0.0209438704273,0.0469644902635,0.020187239181,0.0177825562884,0.00240468289262,0.0286668198309,20.3280448349,"test",4360.16666667,0.0481250716716,1.02094387043,1.04812507167,148007.2,242319.7,0.608208907489,60031915,0.00341325942546,4799.07928925,4153.42071075,0.645200579874,60910,-30515,130147,-75972,52065,184606,15221,35931,-246006,,,,,,,,,,,,,,,0.00657431321907,0.0031231477682,-0.0216605201156,-0.0182093546648,,,0,0,1
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-11-28T00:00:00.000+09:00",4600,4650,4540,4635,105849,0.0142231947484,-0.016967126193,0.0779069767442,59.5239123809,4585.01068124,4494.87595476,90.1347264847,83.0399710872,7.09475539746,4493,4370.7,129.50684044,0.0174947540988,0.142112345278,-0.757942444817,,,,,"2025-12-01T06:50:21.000+09:00",0,-1515,0,0.0302049622438,-0.0204962243797,-0.00215749730313,0,0.00656455142232,0.0240700218818,0.0316047184509,0.0604708627909,0.0194465429309,0.0179158513672,0.00153069156364,0.0279410658985,20.0111603092,"test",4364.75,0.0619164900624,1.03160471845,1.06191649006,133837.8,239176.05,0.442556852996,60137764,0.0608574729786,4812.25538367,4173.74461633,0.722392490879,65498,91952,110311,-61765,-68849,220154,-3911,2116,-263000,,,,,,,,,,,,,,,-0.0151295113258,0.0370542917528,0.0293527060742,-0.0228310970045,,,0,0,1
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-12-01T00:00:00.000+09:00",4700,4845,4670,4775,237140,0.0302049622438,0.0148777895855,0.120892018779,65.8157205503,4614.2398072,4515.62588403,98.6139231703,86.1547615038,12.4591616665,4518.75,4379.7,135.256351837,0.0181111488862,0.142952866495,-0.0188898148211,,,,,"2025-12-02T06:50:21.000+09:00",0,-9535,0,0.0219895287958,-0.0439790575916,-0.0240837696335,0,0.0140237324703,0.0377562028047,0.0567081604426,0.090257323561,0.0206521305069,0.0180428819903,0.00260924851653,0.0283259375574,20.8475552168,"test",4372.5,0.0920526014866,1.05670816044,1.09205260149,154698.8,240460.7,0.986190258949,60374904,0.153808917632,4841.73413274,4195.76586726,0.896691313948,60173,110113,135894,-54565,-115214,199805,-4239,6635,-263193,,,,,,,,,,,,,,,-0.00158407167542,0.0106391138089,0.0317890339192,0.0195658484349,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-12-02T00:00:00.000+09:00",4750,4895,4715,4880,299928,0.0219895287958,0.051724137931,0.138856476079,69.6288701256,4655.12599071,4542.61655929,112.509431421,91.4256954872,21.0837359334,4548.5,4391.3,138.452326706,0.018448137971,0.149726628666,0.283497563299,,,,,"2025-12-03T06:50:21.000+09:00",0,8950,0,-0.00102459016393,-0.0543032786885,-0.0584016393443,0,-0.00523560209424,0.0376963350785,0.0728811696164,0.111288228998,0.0230552113567,0.0187347736654,0.00432043769127,0.0283713784233,21.1041982244,"test",4381.5,0.113773821751,1.07288116962,1.11377382175,184190.4,250957.75,1.19513344378,60674832,0.18920336192,4889.01578524,4207.98421476,0.986761575184,49612,102162,120326,-40790,-97522,212617,-7804,-3627,-263258,,,,,,,,,,,,,,,0.0190186130391,0.00654827728268,0.00297091575674,0.0154412515131,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-12-03T00:00:00.000+09:00",4885,4980,4845,4875,212314,-0.00102459016393,0.0506465517241,0.139018691589,69.2328339037,4688.95276137,4567.2375549,121.715206472,97.4835976842,24.2316087881,4578.25,4402.5,138.205731941,0.0184451342795,0.150894676893,-0.150668824395,,,,,"2025-12-04T06:50:21.000+09:00",0,-3628,0,-0.0666666666667,-0.0625641025641,-0.0584615384615,0,0.00102459016393,0.0276639344262,0.0648173428712,0.107325383305,0.0249672218405,0.0199966354224,0.00497058641807,0.0283498937315,20.7576969743,"test",4390.5,0.110351896139,1.06481734287,1.11035189614,200522.4,236988.5,0.89588313357,60462518,0.259300767759,4923.66677724,4232.83322276,0.929553541623,54862,78780,72364,-45397,-65753,242439,-1480,-5221,-238328,,,,,,,,,,,,,,,0.0103556257556,0.00386678442946,-0.0113802159196,-0.0048913745934,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-12-04T00:00:00.000+09:00",4700,4760,4285,4550,825221,-0.0666666666667,-0.00437636761488,0.0532407407407,49.5175592757,4667.57541347,4565.96069898,101.614714487,98.3098210448,3.30489344264,4589.75,4404.6,170.476751088,0.0243831528781,0.141606337888,2.68353725522,,,,,"2025-12-05T06:50:21.000+09:00",0,-152517,0,-0.0021978021978,0.0395604395604,0.0197802197802,1,-0.0358974358974,0.0974358974359,-0.00866060242933,0.0330109431049,0.022332904283,0.0216065540758,0.000726350207173,0.0374674178215,22.0462890204,"test",4393.83333333,0.0355422372264,0.991339397571,1.03554223723,336090.4,268455.15,3.07396226148,59637297,0.0387247180767,4914.71884466,4264.78115534,0.438840290918,14401,63604,47848,-3564,-42806,263344,-1250,-9836,-231566,,,,,,,,,,,,,,,-0.00192998538265,-0.0023390306971,-0.064736681284,-0.0643276359696,,,0,1,1
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-12-05T00:00:00.000+09:00",4560,4615,4485,4540,188817,-0.0021978021978,-0.0204962243797,0.0669800235018,49.0546749796,4647.94842678,4564.03768424,83.9107425394,95.4300053438,-11.5192628043,4604,4407.3,167.585554582,0.024069194115,0.125057306793,-0.352074025143,,,,,"2025-12-08T06:50:21.000+09:00",0,-47349,0,0.00550660792952,0.0396475770925,0.023127753304,1,0.0021978021978,0.0285714285714,-0.0139009556907,0.0301091371134,0.0184825424096,0.0210198249656,-0.00253728255602,0.0369131177493,20.5692158632,"test",4397.5,0.0324047754406,0.986099044309,1.03240477544,352684,261992.5,0.720696203136,59448480,0.0643472618491,4891.88192024,4316.11807976,0.38884331474,16816,53480,-28214,-9102,-44859,189425,-2054,-1770,-93845,,,,,,,,,,,,,,,0.0177584268129,-0.00547411892496,-0.0199562290107,0.00327631672716,,,0,1,1
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-12-08T00:00:00.000+09:00",4540,4575,4465,4565,179358,0.00550660792952,-0.0439790575916,0.0246913580247,50.3053586222,4635.18713035,4564.10896689,71.0781634628,90.5596369676,-19.4814735047,4609.5,4410.1,163.472300683,0.0219261318066,0.121657793126,-0.348354783603,,,,,"2025-12-09T06:50:21.000+09:00",0,-50108,0,0.0109529025192,0.0240963855422,-0.00219058050383,1,0,0.0242290748899,-0.00965397548541,0.0351239200925,0.015570243913,0.0198378175175,-0.00426757360454,0.0358099234793,20.5233128817,"test",4401.58333333,0.0371267914955,0.990346024515,1.0371267915,341127.6,251204.3,0.713992555064,59627838,0.0241647933574,4889.89079871,4329.10920129,0.420646468777,152631,171238,143669,-181138,-192326,-8076,5392,4410,-88267,,,,,,,,,,,,,,,0.0133656906623,0.00329822436577,-0.00785908273279,0.00220838356375,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-12-09T00:00:00.000+09:00",4575,4620,4540,4615,80092,0.0109529025192,-0.0543032786885,0.0488636363636,52.8010460173,4632.08141799,4567.87867305,64.2027449446,85.288258563,-21.0855136184,4620.25,4414.4,157.509993491,0.0217799244078,0.11402406872,-0.821243025745,,,,,"2025-12-10T06:50:21.000+09:00",0,-11537,0,-0.00975081256771,0.011917659805,0.00108342361863,1,0.00219058050383,0.0175246440307,-0.00113630214815,0.045442189199,0.0139117540508,0.0184806627439,-0.00456890869304,0.0341300094239,19.7279984026,"test",4406.66666667,0.0472768532526,0.998863697852,1.04727685325,297160.4,250143.4,0.320184342261,59707930,0.0605268817806,4883.65985175,4356.84014825,0.490034541295,205503,219495,114151,-253298,-255314,-9189,18593,16561,-59112,,,,,,,,,,,,,,,-0.00271971310637,0.00383707520021,0.0136726156255,0.00711582731896,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-12-10T00:00:00.000+09:00",4615,4655,4565,4570,70661,-0.00975081256771,-0.0625641025641,0.0223713646532,50.3502377154,4622.53043061,4568.03580838,54.4946222315,79.1295312967,-24.6349090652,4625.25,4418.7,152.687851099,0.0217155118608,0.11047586036,-0.848814220001,,,,,"2025-12-11T06:50:21.000+09:00",0,-10059,0,0.035010940919,0.0218818380744,0.019693654267,1,0,0.0195016251354,-0.011945300254,0.0342408400661,0.0119244249959,0.0173149959074,-0.00539057091142,0.0334109083368,19.5929175601,"test",4410.33333333,0.0362028569269,0.988054699746,1.03620285693,268829.8,247867.2,0.285076040719,59637269,0.023391961502,4880.73923656,4369.76076344,0.391874114262,255871,254489,343502,-296563,-296025,-225846,19401,19111,-70365,,,,,,,,,,,,,,,-0.00206344800956,0.0039190422505,-0.00768736455816,-0.0136698548182,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-12-11T00:00:00.000+09:00",4575,4780,4560,4730,183318,0.035010940919,0.0395604395604,0.0546265328874,57.8428053486,4639.06421051,4580.0331559,59.0310546103,75.1098359594,-16.0787813491,4637.5,4426.8,157.495861735,0.022924297511,0.108191263157,-0.325026197379,,,,,"2025-12-12T06:50:21.000+09:00",0,29209,0,-0.00211416490486,-0.0211416490486,-0.0295983086681,0,0.00109409190372,0.0481400437637,0.0199460916442,0.0684919128942,0.0124801383954,0.0158794579195,-0.00339931952412,0.0332972223541,20.5806581113,"test",4416.41666667,0.0710040190954,1.01994609164,1.0710040191,140449.2,250747.1,0.731087218955,59820587,0.0346085757323,4888.36849145,4386.63150855,0.684359541262,114869,271706,340530,-124771,-313533,-220734,9592,15252,-73505,,,,,,,,,,,,,,,-0.00589600967352,-0.000385026737968,0.0409069505926,0.035395967657,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-12-12T00:00:00.000+09:00",4730,4750,4635,4720,114759,-0.00211416490486,0.0396475770925,0.0630630630631,57.2611864079,4651.51587043,4590.40107028,61.1148001537,72.3108287983,-11.1960286445,4651.5,4435.7,154.46044304,0.0227648281735,0.101486306577,-0.607689277385,,,,,"2025-12-15T06:50:21.000+09:00",0,-18575,0,-0.00953389830508,-0.0169491525424,-0.0286016949153,0,0,0.0243128964059,0.0147264323337,0.0640936041662,0.01294805088,0.0153200908471,-0.00237203996706,0.0327246701355,20.1101536366,"test",4422.58333333,0.0672495336436,1.01472643233,1.06724953364,125637.6,241947.3,0.474314034503,59705828,0.0722380452272,4887.53177752,4415.46822248,0.645107579834,90792,293471,377723,-85023,-331235,-269953,-3642,14973,-70777,,,,,,,,,,,,,,,0.013754616092,0.00288881280493,-0.0158687809968,-0.00500297770979,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-12-15T00:00:00.000+09:00",4700,4790,4665,4675,139009,-0.00953389830508,0.0240963855422,0.0564971751412,54.6005623948,4655.12881344,4596.66765767,58.4611557772,69.540894194,-11.0797384169,4664,4443,152.35612568,0.0228946103649,0.0909009996723,-0.486249224164,,,,,"2025-12-16T06:50:21.000+09:00",0,-7120,0,-0.00106951871658,0,-0.0192513368984,0,-0.00423728813559,0.0264830508475,0.00235849056604,0.0522169705154,0.0125050600593,0.0148750575816,-0.00236999752233,0.0325895455999,20.2922784015,"test",4428.41666667,0.0556820534051,1.00235849057,1.05568205341,117567.8,240987.05,0.576831825611,59566819,0.0765105427864,4875.98113124,4452.01886876,0.525945705488,9621,111479,351478,-5800,-120687,-249807,-4921,8798,-65603,,,,,,,,,,,,,,,-0.0183746244445,0.00158960462586,0.00884072613938,-0.0111235029309,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-12-16T00:00:00.000+09:00",4690,4740,4610,4670,176401,-0.00106951871658,0.011917659805,0.0470852017937,54.29866837,4657.4166883,4602.09968303,55.3170052738,66.69611641,-11.3791111362,4674.5,4451.5,150.75925956,0.0228822966807,0.0813810166322,-0.273848076041,,,,,"2025-12-17T06:50:21.000+09:00",0,47878,0,0,-0.00749464668094,-0.0235546038544,0,0.00320855614973,0.027807486631,-0.000962669804257,0.0490845782321,0.0118451831421,0.0142818236424,-0.00243664050025,0.0322824966937,20.5294294433,"test",4434.58333333,0.0530865357512,0.999037330196,1.05308653575,136829.6,233722.45,0.75474563954,59390418,-0.02766807382,4864.70778112,4484.29221888,0.488170830937,25801,92004,318380,-14731,-74966,-314381,-1963,-5304,41502,,,,,,,,,,,,,,,-0.0223586328623,-0.0242003344588,0.0212891141457,0.0231308157423,,,0,1,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-12-17T00:00:00.000+09:00",4705,4710,4560,4670,238776,0,0.0218818380744,0,54.29866837,4659.35258241,4607.12933613,52.2232462724,63.8015423825,-11.5782961101,4674.5,4459.4,150.705026734,0.0204767346853,0.0813810166322,0.23137885188,,,,,"2025-12-18T06:50:21.000+09:00",0,-24849,0,-0.00856531049251,-0.0128479657388,-0.0299785867238,0,0.00749464668094,0.0321199143469,-0.000962669804257,0.0472260842266,0.0111827079812,0.0136620005102,-0.00247929252893,0.0322708836689,20.8321955045,"test",4440.5,0.05168336899,0.999037330196,1.05168336899,170452.6,203085.5,1.17574125184,59390418,-0.241486467522,4864.70778112,4484.29221888,0.488170830937,9543,47143,287248,3029,-31643,-279001,-3176,-7604,36817,,,,,,,,,,,,,,,0.0143231152776,-0.0055015227429,-0.0143231152776,0.0055015227429,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-12-18T00:00:00.000+09:00",4670,4670,4580,4630,140509,-0.00856531049251,-0.0211416490486,-0.0252631578947,51.6490745667,4654.8368005,4608.82345938,46.0133411143,60.2439021288,-14.2305610145,4668.5,4467.1,146.368953396,0.0201789488592,0.0804793786743,-0.364232683734,,,,,"2025-12-19T06:50:21.000+09:00",0,927,0,0.00215982721382,0.0097192224622,-0.00755939524838,1,0,0.0192719486081,-0.00824676020135,0.0364666114481,0.00993808663376,0.0130116419285,-0.00307355529472,0.0316131648803,20.2933389713,"test",4443.58333333,0.0419518781764,0.991753239799,1.04195187818,161890.8,196609.4,0.714660641861,59249909,-0.353845746948,4856.35898967,4480.64101033,0.397529524492,2556,-834,303961,5229,9313,-294961,2322,1528,42875,,,,,,,,,,,,,,,-0.015259798689,-0.0106907262889,0.00669448819648,0.00212541579636,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-12-19T00:00:00.000+09:00",4630,4690,4610,4640,104086,0.00215982721382,-0.0169491525424,-0.0159066808059,52.276050955,4652.55421581,4611.13283276,41.4213830433,56.4793983117,-15.0580152685,4664.75,4477.5,141.628313868,0.0201370875339,0.0801709142048,-0.572392632058,,,,,"2025-12-22T06:50:21.000+09:00",0,43560,0,0.00754310344828,-0.00323275862069,-0.0226293103448,0,0,0.0172786177106,-0.00530575057613,0.036292573981,0.0089270222076,0.0121722841189,-0.0032452619113,0.0305233435059,19.9954424068,"test",4447.5,0.0432827431141,0.994694249424,1.04328274311,159756.2,192978.9,0.539364666293,59353995,-0.287753220689,4851.73863602,4477.76136398,0.433819507626,17925,19137,458040,-17715,-7658,-452601,368,-1294,14025,,,,,,,,,,,,,,,0.00651894725511,0.0154660335282,-0.00435912004128,-0.0133062063144,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-12-22T00:00:00.000+09:00",4685,4695,4625,4675,190654,0.00754310344828,0,-0.00637619553666,54.4999301212,4656.00741337,4615.86373404,40.1436793347,53.2122545163,-13.0685751816,4663.25,4488.1,136.512005734,0.0202104845584,0.0798380919976,-0.0337178572278,,,,,"2025-12-23T06:50:21.000+09:00",0,42840,0,-0.00855614973262,-0.00320855614973,-0.0331550802139,0,0.00969827586207,0.0150862068966,0.00251970192462,0.0416434571422,0.00858688328015,0.0113823004313,-0.00279541715115,0.029200429034,20.6081999888,"test",4451.66666667,0.0501684762261,1.00251970192,1.05016847623,170085.2,195869.85,0.973370837829,59544649,-0.200928575786,4849.40249125,4477.09750875,0.531560147062,5443,42965,435795,-20568,-46411,-474638,13609,10926,30769,,,,,,,,,,,,,,,0.0212359005609,0.0151539982737,-0.0136927971126,-0.00761089482546,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-12-23T00:00:00.000+09:00",4705,4705,4625,4635,114130,-0.00855614973262,-0.00749464668094,-0.0010775862069,51.5437721264,4652.77550362,4617.28123522,35.4942684025,49.6686572936,-14.174388891,4663,4496.8,132.475433896,0.0200641673068,0.0799013923891,-0.513486522017,,,,,"2025-12-24T06:50:21.000+09:00",0,-4966,0,-0.00539374325782,-0.00862998921251,-0.0118662351672,0,0.00641711229947,0.0171122994652,-0.00600471799271,0.0307329656645,0.0076578788355,0.0107159994161,-0.00305812058059,0.0285815391361,20.0864849084,"test",4455.58333333,0.0402678287542,0.993995282007,1.04026782875,157631,193952.85,0.58844198474,59430519,-0.193030677301,4849.29009636,4476.70990364,0.424848393587,-5464,-32099,381562,-8569,15475,-412327,9844,13335,20965,,,,,,,,,,,,,,,0.00277403657637,-0.0103106098112,-0.011330186309,0.0017544600786,,,0,1,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-12-24T00:00:00.000+09:00",4675,4675,4585,4610,86071,-0.00539374325782,-0.0128479657388,-0.00646551724138,49.7282579579,4646.19465691,4616.74188446,29.4527724482,45.6254803245,-16.1727078763,4661.5,4505,129.441474332,0.020100604662,0.0804402014276,-0.674410453226,,,,,"2025-12-26T06:50:21.000+09:00",0,-25225,0,0.0140997830803,-0.00433839479393,0.0162689804772,0,0.00862998921251,0.0194174757282,-0.0110479459401,0.023307436182,0.00638888773281,0.00989706731551,-0.0035081795827,0.028078410918,19.7989109545,"test",4459.83333333,0.0336709144587,0.98895205406,1.03367091446,127090,191723.7,0.448932500259,59344448,-0.217721648393,4848.98599948,4474.01400052,0.362656411296,-96121,-86527,293885,76228,65541,-327880,15026,16908,23194,,,,,,,,,,,,,,,-0.00211302497741,-0.00474139805994,-0.00328071828041,-0.000652345197879,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-12-26T00:00:00.000+09:00",4610,4710,4605,4675,154640,0.0140997830803,0.0097192224622,0.0229759299781,54.2411654409,4650.62624816,4621.05730043,29.5689477268,42.414173805,-12.8452260782,4666.75,4515.8,127.695654737,0.020020259672,0.0783261123203,-0.239177035282,,,,,"2025-12-29T06:50:21.000+09:00",0,46416,0,-0.0106951871658,-0.00748663101604,0.00213903743316,0,0,0.0227765726681,0.00176782557454,0.0352539970769,0.00632490860466,0.00907255054652,-0.00274764194185,0.0273145785533,20.398839557,"test",4465.66666667,0.0468761663059,1.00176782557,1.04687616631,129916.2,192086.65,0.805053344415,59499088,-0.138694438161,4849.51419234,4483.98580766,0.522570066638,-83715,-43306,291170,81609,29969,-317057,-456,8148,15092,,,,,,,,,,,,,,,0.00512580866568,0.00488417832168,0.00897397441458,0.00921560475858,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-12-29T00:00:00.000+09:00",4675,4730,4570,4625,322778,-0.0106951871658,-0.00323275862069,-0.00215749730313,50.4866782746,4646.68374844,4621.34935225,25.3343961903,38.998218282,-13.6638220917,4666.25,4527.7,130.00310797,0.0199550545204,0.0785055145412,0.759837443205,,,,,"2025-12-30T06:50:21.000+09:00",0,-112758,0,0.00756756756757,0.00432432432432,0.0237837837838,1,0,0.0342245989305,-0.0088400750067,0.0214899397045,0.00547770728439,0.00843204719612,-0.00295433991172,0.0281087801016,21.12395171,"test",4471.5,0.0343285251034,0.991159924993,1.0343285251,173654.6,202933.1,1.59056358968,59176310,-0.236889398526,4849.41317861,4483.08682139,0.387395489879,-14953,-64977,301111,12902,46092,-337660,-3132,9835,21744,,,,,,,,,,,,,,,0.0220065477228,0.014048517403,-0.0327017348886,-0.0247437045688,,,0,1,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2025-12-30T00:00:00.000+09:00",4625,4740,4610,4660,111113,0.00756756756757,-0.00320855614973,-0.0240837696335,52.9421579455,4648.73240253,4624.21236319,24.5200393319,36.102582492,-11.5825431601,4660.5,4539.3,130.002885972,0.0188251035195,0.0756294979992,-0.538714085952,,,,,"2026-01-02T06:50:21.000+09:00",0,6371,0,-0.0139484978541,-0.0225321888412,0.0697424892704,0,0,0.0281081081081,-0.000107284626113,0.0265900028639,0.00526181101544,0.00774733529872,-0.00248552428328,0.0278976150155,20.0650737095,"test",4477.33333333,0.0407980941036,0.999892715374,1.0407980941,157746.4,196631.75,0.565081681875,59287423,-0.276527315655,4836.73563771,4484.26436229,0.498581444688,-24061,-116031,209651,16861,102970,-256454,355,3654,27788,,,,,,,,,,,,,,,-0.00151401709726,-0.00763465188346,0.00908158466482,0.015202219451,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-01-02T00:00:00.000+09:00",4660,4700,4555,4595,170099,-0.0139484978541,-0.00862998921251,-0.0584016393443,48.1649375571,4640.46587906,4622.04848444,18.4173946215,32.5655449179,-14.1481502965,4646.25,4549.6,131.074108403,0.0182477502698,0.063071157437,-0.12762344744,,,,,"2026-01-05T06:50:21.000+09:00",0,-78973,0,-0.00108813928183,0.00544069640914,0.14907508161,1,0,0.0311158798283,-0.0110304008609,0.00997889924389,0.00400813811131,0.00708716973186,-0.00307903162056,0.0285253772367,20.4768599355,"test",4483.16666667,0.0249451652478,0.988969599139,1.02494516525,168940.2,190140.3,0.894597305253,59117324,-0.409568092614,4792.77218262,4499.72781738,0.325111805314,110348,72506,351906,-117657,-79119,-393924,-1526,-3222,21370,,,,,,,,,,,,,,,0.0226521473979,0.0217186942851,-0.036600645252,-0.0356671921391,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-01-05T00:00:00.000+09:00",4620,4675,4575,4590,209094,-0.00108813928183,-0.00433839479393,-0.0584615384615,47.8075728464,4632.70189767,4619.67452263,13.0273750378,28.6579109419,-15.6305359041,4632,4552,128.854529231,0.0182474404916,0.0449216124478,0.121739247289,,,,,"2026-01-06T06:50:21.000+09:00",0,75283,0,0.0108932461874,0.0152505446623,0.152505446623,1,0.00544069640914,0.0217627856366,-0.00906735751295,0.00834797891037,0.00283820806923,0.00624355358211,-0.00340534551288,0.0280728821854,20.6821744947,"test",4488.41666667,0.0226323313715,0.990932642487,1.02263233137,193544.8,189979.3,1.10061464591,58908230,-0.409067724747,4736.03845443,4527.96154557,0.298151557371,78922,110066,325171,-86790,-116926,-379053,3416,-1775,26640,,,,,,,,,,,,,,,0.0343161709938,0.0126167285341,-0.0354043102756,-0.0137048678159,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-01-06T00:00:00.000+09:00",4600,4650,4545,4640,104535,0.0108932461874,-0.00748663101604,0.0197802197802,51.6693563665,4633.82468264,4621.18011355,12.6445690957,25.4552425726,-12.8106734769,4636.5,4557,127.150634286,0.0111195581577,0.0418463533832,-0.830075539618,,,,,"2026-01-07T06:50:21.000+09:00",0,-14599,0,0.0010775862069,-0.010775862069,0.176724137931,0,0.00217864923747,0.0228758169935,0.000754879758438,0.0182137371077,0.00272512264994,0.0054860436579,-0.00276092100796,0.0274031539409,19.9997468698,"test",4495,0.0322580645161,1.00075487976,1.03225806452,183523.8,153945,0.679041216019,59012765,-0.202842573646,4733.51030873,4539.48969127,0.518039319974,222391,190075,417641,-210196,-188835,-463086,-4822,-712,24216,,,,,,,,,,,,,,,0.0152461458389,-0.00159791122715,-0.00435289965158,0.0124911574145,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-01-07T00:00:00.000+09:00",4640,4665,4600,4645,109195,0.0010775862069,0.00432432432432,0.023127753304,52.0514245062,4635.54396224,4622.94454958,12.5994126557,22.8840765893,-10.2846639336,4641.75,4561.6,122.711303266,0.0110947427094,0.0371968810731,-0.682649454038,,,,,"2026-01-08T06:50:21.000+09:00",0,22660,0,-0.0193756727664,-0.0129171151776,0.160387513455,0,0,0.0140086206897,0.000700166962891,0.0182830585759,0.00271246774073,0.00492660421728,-0.00221413647655,0.0264179339646,20.0444372069,"test",4503.75,0.0313627532612,1.00070016696,1.03136275326,140807.2,149963.9,0.728141906152,59121960,-0.108866200466,4728.07931136,4555.42068864,0.518823270734,9482,96941,344572,-2106,-94127,-386928,775,685,24199,,,,,,,,,,,,,,,0.00565243907829,-0.0089751770453,-0.00457485287139,0.0100527632522,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-01-08T00:00:00.000+09:00",4645,4645,4535,4555,202624,-0.0193756727664,-0.0225321888412,-0.00219058050383,45.1349000281,4623.15258343,4617.91161998,5.24096344877,19.3554539612,-14.1144905124,4641.25,4566.5,121.803353032,0.0119078977663,0.0380058054095,0.851126692022,,,,,"2026-01-09T06:50:21.000+09:00",0,-103272,0,0.0142700329308,0.00658616904501,0.156970362239,1,0,0.0236813778256,-0.018583355777,-0.0025183400854,0.00115059570774,0.00424927639103,-0.00309868068329,0.026740582444,20.6430881346,"test",4510.58333333,0.0098472111885,0.981416644223,1.00984721119,159109.4,151127.2,1.34075136706,58919336,-0.234405851495,4729.44722218,4553.05277782,0.0110390221505,27281,161408,199821,-16424,-150211,-214339,-2906,-5036,18342,,,,,,,,,,,,,,,0.000287845029509,-0.00351491993793,-0.0196635177959,-0.0158607528285,,,0,1,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-01-09T00:00:00.000+09:00",4590,4630,4560,4620,70335,0.0142700329308,0.00544069640914,0.00108342361863,50.274078172,4622.66757059,4618.0663148,4.6012557972,16.4046143284,-11.8033585312,4641.5,4570.8,118.460256387,0.0120816781843,0.0378869354039,-1.31406592086,,,,,"2026-01-12T06:50:21.000+09:00",0,2502,0,0.00865800865801,-0.012987012987,0.145021645022,0,0.00768386388584,0.0153677277717,-0.00463212323602,0.0107639800473,0.000995942813247,0.00355078232216,-0.00255483950891,0.0256407481357,19.5991748073,"test",4517.58333333,0.0226706756931,0.995367876764,1.02267067569,139156.6,150639.35,0.466909874478,58989671,-0.238403511433,4729.42610534,4553.57389466,0.37773824442,-86916,-7189,125222,86975,15797,-122813,-1271,-457,4352,,,,,,,,,,,,,,,0.00745765392532,0.00408872317437,0.00681237900553,0.0101813097565,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-01-12T00:00:00.000+09:00",4615,4720,4615,4660,135351,0.00865800865801,0.0152505446623,0.019693654267,53.1804807207,4628.41102127,4621.1725137,7.23850757108,14.5713929769,-7.33288540583,4646,4576.2,117.498809502,0.0119950369515,0.0352256092044,-0.316919639923,,,,,"2026-01-13T06:50:21.000+09:00",0,46273,0,-0.0150214592275,-0.0278969957082,0.143776824034,0,-0.00108225108225,0.0227272727273,0.00301334481274,0.0183121367073,0.00155332780495,0.00312690836414,-0.00157358055919,0.0252143368031,20.262397412,"test",4525.25,0.0297773603668,1.00301334481,1.02977736037,124408,153873.85,0.879623145843,59125022,-0.166450309783,4727.82909018,4564.17090982,0.585544150429,56173,74192,144874,-60428,-67765,-150793,727,-2004,5525,,,,,,,,,,,,,,,0.00838798862705,0.00199383914254,0.000270020030961,0.00666416951547,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-01-13T00:00:00.000+09:00",4660,4660,4535,4590,228176,-0.0150214592275,-0.010775862069,-0.0295983086681,47.9037474283,4622.50163338,4618.86343861,3.63819477203,12.3847533359,-8.74655856391,4639,4580.8,118.034608824,0.00963613341392,0.0325950561266,1.19377080974,,,,,"2026-01-14T06:50:21.000+09:00",0,-68141,0,-0.00108932461874,0.00108932461874,0.16339869281,1,0,0.0268240343348,-0.0105626212546,0.00200838281523,0.000792635026585,0.00269820334116,-0.00190556831458,0.0257156010509,20.769507844,"test",4532.83333333,0.0126116851123,0.989437378745,1.01261168511,149136.2,156116.75,1.46157282931,58896846,-0.295849420386,4714.60423269,4563.39576731,0.175944069139,37070,-23913,122022,-36084,23901,-125652,-4108,-4322,4642,,,,,,,,,,,,,,,0.0146709364101,-0.000873858982323,-0.0296923956376,-0.0141476002451,,,0,1,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-01-14T00:00:00.000+09:00",4585,4595,4495,4585,144687,-0.00108932461874,-0.0129171151776,-0.0286016949153,47.5408893182,4616.73215133,4616.35503575,0.377115573086,9.98322578336,-9.60611021028,4632.25,4586.5,116.746422479,0.00963521481047,0.0299277042467,-0.216568950041,,,,,"2026-01-15T06:50:21.000+09:00",0,-25901,0,0,-0.0109051254089,0.160305343511,0,-0.00108932461874,0.0217864923747,-0.0102002266717,-0.000327046767688,8.22498523635e-05,0.00217736658307,-0.0020951167307,0.0254626875636,20.3128734537,"test",4542.08333333,0.00944867443354,0.989799773328,1.00944867443,156234.6,157613.15,0.917988124722,58752159,-0.302534718708,4701.566304,4562.933696,0.159171094862,32093,15422,66523,-24557,-6654,-62347,4688,3456,12682,,,,,,,,,,,,,,,0.00649101571823,-0.00716558831588,-0.00758034033697,0.00607626369714,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-01-15T00:00:00.000+09:00",4560,4595,4535,4585,88791,0,0.00658616904501,-0.0192513368984,47.5408893182,4611.85028189,4614.03244051,-2.18215862065,7.55014890256,-9.73230752321,4627.75,4593,112.693106588,0.00945533398369,0.0299568057905,-1.07917493724,,,,,"2026-01-16T06:50:21.000+09:00",0,-8928,0,-0.00545256270447,-0.0141766630316,0.177753544166,0,-0.00545256270447,0.0130861504907,-0.00923775052671,-0.00174178097104,-0.000475934268407,0.00164670641277,-0.00212264068118,0.0245786492012,19.8245859596,"test",4550.5,0.00758158444127,0.990762249473,1.00758158444,133468,155102.25,0.572467517396,58752159,-0.262620303703,4697.066304,4558.433696,0.191630990589,75201,122112,210454,-16744,-68085,-161737,-38082,-37180,-27636,,,,,,,,,,,,,,,0.0157629522983,0.00953108747798,-0.0157629522983,-0.00953108747798,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-01-16T00:00:00.000+09:00",4550,4595,4525,4560,80062,-0.00545256270447,-0.012987012987,-0.0235546038544,45.5405441922,4603.87331545,4610.03003751,-6.15672206451,4.80877470915,-10.9654967737,4622.25,4598.5,109.643598974,0.00950675907938,0.0313356682254,-1.10876167877,,,,,"2026-01-19T06:50:21.000+09:00",0,-40900,0,-0.00657894736842,0.00438596491228,0.179824561404,1,-0.00763358778626,0.0152671755725,-0.0134674671426,-0.00837229531369,-0.00135015834748,0.00105455585727,-0.00240471420475,0.0240446488979,19.7156345187,"test",4558.5,0.000329055610398,0.986532532857,1.00032905561,135413.4,150285.3,0.532733407725,58672097,-0.238985782375,4694.67064623,4549.82935377,0.0702192451825,110856,173859,207077,-40762,-103836,-151683,-50105,-53156,-43500,,,,,,,,,,,,,,,0.00900251169868,0.00360612304975,-0.0144550744032,-0.00905868575422,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-01-19T00:00:00.000+09:00",4555,4555,4485,4530,210133,-0.00657894736842,-0.0278969957082,-0.0299785867238,43.1919582608,4592.50818999,4604.10188658,-11.593696591,1.52828044912,-13.1219770401,4615.25,4603.5,107.16905619,0.00957499577654,0.0343814356959,0.994507363087,,,,,"2026-01-20T06:50:21.000+09:00",0,8289,0,0.014348785872,0.0342163355408,0.181015452539,1,-0.00109649122807,0.015350877193,-0.0184713720817,-0.0159661127403,-0.00255931492075,0.000337368752564,-0.00289668367332,0.0236576282981,20.6739731621,"test",4559.5,-0.00647000767628,0.981528627918,0.993529992324,150369.8,148853.15,1.41167990063,58461964,-0.311869113956,4694.58946055,4535.91053945,-0.0372484222321,150357,109606,207337,-87432,-33658,-152808,-58669,-55940,-42811,,,,,,,,,,,,,,,0.0132045926862,0.0144250411171,-0.0197835400547,-0.0210039884855,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-01-20T00:00:00.000+09:00",4525,4600,4510,4595,138420,0.014348785872,0.00108932461874,-0.00755939524838,49.2936137715,4592.89154538,4603.42767276,-10.5361273842,-0.884601117556,-9.65152626669,4613.5,4609,105.942695034,0.0100186532381,0.0344661176292,-0.167580875642,,,,,"2026-01-21T06:50:20.000+09:00",0,49591,0,-0.0130576713819,0.0195865070729,0.177366702938,1,-0.00110375275938,0.0198675496689,-0.00400997073805,-0.00303753525711,-0.00229295481703,-0.000192513844952,-0.00210044097208,0.0230560816178,20.2707718568,"test",4562.91666667,0.00703132134052,0.995990029262,1.00703132134,132418.6,148748.7,0.930562754498,58600384,-0.218329639183,4693.00471684,4533.99528316,0.383654701664,77450,162492,285348,-54919,-86920,-221885,-20714,-53786,-50672,,,,,,,,,,,,,,,-0.00385551699812,0.00827171712999,0.0182043028701,0.00607706874197,,,0,0,1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-01-21T00:00:00.000+09:00",4565,4565,4470,4535,204587,-0.0130576713819,-0.0109051254089,-0.0226293103448,44.5381525823,4583.98515378,4598.35895626,-14.37380248,-3.58244139004,-10.7913610899,4608.25,4614.6,107.303931103,0.0103723473791,0.0370883216386,0.821100278447,,,,,"2026-01-22T06:50:21.000+09:00",0,-75116,0,-0.00330760749724,0.0441014332966,0.192943770673,1,-0.00652883569097,0.0206746463547,-0.0158954049802,-0.0172495990985,-0.00316952645644,-0.000789954000009,-0.00237957245644,0.0236612858,20.6483289555,"test",4564.91666667,-0.00655360630899,0.98410459502,0.993446393691,144398.6,153773.75,1.3304416391,58395797,-0.311560978385,4693.7061291,4522.7938709,0.0714175169456,47932,189698,237084,-42427,-121706,-176395,-4785,-62629,-48653,,,,,,,,,,,,,,,0.00494908662948,-0.0256869834182,-0.0180067580114,0.0126293120362,,,0,0,1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-01-22T00:00:00.000+09:00",4585,4595,4495,4520,191828,-0.00330760749724,-0.0141766630316,-0.0331550802139,43.4106362869,4574.14128397,4592.55458913,-18.413305162,-6.54861414444,-11.8646910176,4600.5,4615.9,106.782221738,0.0101887512425,0.038219641959,0.613624781811,,,,,"2026-01-23T06:50:21.000+09:00",0,37718,0,0.0132743362832,0.102876106195,0.150442477876,1,0.0110253583241,0.0220507166483,-0.0174980980328,-0.0207760133452,-0.0040737400801,-0.00144880843904,-0.00262493164106,0.0236243853404,20.5806216902,"test",4568.41666667,-0.0105981284544,0.982501901967,0.989401871546,165006,153832.45,1.24699307591,58203969,-0.435759815306,4688.41473142,4512.58526858,0.0421700168837,4104,38509,205998,21789,4875,-110451,-23286,-41144,-79706,,,,,,,,,,,,,,,0.00867629477406,0.0200359511821,-0.0119839022713,-0.0233435586793,,,0,0,1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-01-23T00:00:00.000+09:00",4520,4590,4500,4580,120575,0.0132743362832,0.00438596491228,-0.0118662351672,48.9750324252,4575.0426249,4591.62461957,-16.5819946689,-8.55529024934,-8.0267044196,4597.75,4619.5,105.583491614,0.0105514484077,0.0377839249094,-0.543987071455,,,,,"2026-01-26T06:50:21.000+09:00",0,19750,0,0.0229257641921,0.152838427948,0.128820960699,1,0,0.0199115044248,-0.0038605839813,-0.00855070895119,-0.00362052285348,-0.00186796730335,-0.00175255555013,0.0230531641079,20.1294815239,"test",4571.33333333,0.00189587283068,0.996139416019,1.00189587283,173108.6,154154.7,0.78216882132,58324544,-0.358722439212,4684.61052038,4510.88947962,0.397824696864,28079,79715,318891,-10956,-57114,-224272,-23832,-27513,-84348,,,,,,,,,,,,,,,0.00757996417992,0.0243005101252,0.00569437210326,-0.011026173842,,,0,0,1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-01-26T00:00:00.000+09:00",4580,4700,4580,4685,179496,0.0229257641921,0.0342163355408,0.0162689804772,56.9523271933,4591.95914414,4598.54131441,-6.58217026929,-8.16066625333,1.57849598404,4601.5,4623.8,106.613242213,0.0116483903139,0.0411901067502,0.34502976968,,,,,"2026-01-27T06:50:21.000+09:00",0,52593,0,0,0.129135538954,0.0843116328709,1,0,0.0262008733624,0.0181462566554,0.0132358666032,-0.00140494562845,-0.00174187113198,0.000336925503531,0.0227562950295,20.5500293984,"test",4576.25,0.0237639989074,1.01814625666,1.02376399891,166981.2,158825.95,1.13014277579,58504040,-0.264568856664,4696.26813811,4506.73186189,0.940548910579,44054,83395,377259,17890,-16384,-234733,-77097,-81057,-140776,,,,,,,,,,,,,,,-0.00811211065175,0.0709104262876,0.0310378748439,-0.0479846620954,,,1,0,1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-01-27T00:00:00.000+09:00",4625,4840,4625,4685,224970,0,0.0195865070729,0.00213903743316,56.9523271933,4606.27312197,4604.94566149,1.32746047425,-6.26304090781,7.59050138207,4602,4627.8,114.355153484,0.0112464006229,0.041897172551,1.01669163981,,,,,"2026-01-28T06:50:21.000+09:00",0,-10753,0,0.0106723585912,0.165421558164,0.0949839914621,1,-0.0128068303095,0.0458911419424,0.0180356366797,0.0123600847055,0.000283342683938,-0.0013368283688,0.00162017105274,0.0244087840947,20.7758435346,"test",4581.66666667,0.0225536558749,1.01803563668,1.02255365587,184291.2,162342.45,1.38577433074,58504040,-0.306465745712,4698.40539404,4505.59460596,0.930473838246,40908,1967,330621,-10912,48882,-202972,-46676,-67106,-125926,,,,,,,,,,,,,,,0.0273275160165,0.0170798846309,-0.0273275160165,-0.0170798846309,,,0,0,1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-01-28T00:00:00.000+09:00",4700,4760,4685,4735,162460,0.0106723585912,0.0441014332966,0.0237837837838,60.373744225,4626.07725705,4614.5793162,11.497940852,-2.71084455586,14.2087854078,4607.5,4633.7,111.544071092,0.01117821236,0.0487344508581,0.164547387488,,,,,"2026-01-29T06:50:20.000+09:00",0,-15978,0,0.0527983104541,0.13833157339,0.0918690601901,1,0.00320170757737,0.0160085378869,0.0276722734672,0.0218615792995,0.00242828740274,-0.000572512049812,0.00300079945255,0.0235573539793,20.4609241035,"test",4588.91666667,0.0318339477364,1.02767227347,1.03183394774,175865.8,154326.55,1.05270285638,58666500,-0.165172486523,4719.77199116,4495.22800884,1.06781748804,-79648,-47865,254196,123544,108857,-113630,-53547,-76275,-134763,,,,,,,,,,,,,,,0.0169051201117,0.047044587517,-0.00623276152046,-0.0363722289257,,,0,0,1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-01-29T00:00:00.000+09:00",4735,5020,4665,4985,582465,0.0527983104541,0.102876106195,0.0697424892704,72.249894056,4681.29614058,4642.01788537,39.2782552123,5.68697539776,33.5912798145,4623.75,4644.9,128.9337803,0.0158352842059,0.0859661203146,3.86453973721,,,,,"2026-01-30T06:50:21.000+09:00",0,95119,0,0.0591775325978,0.0571715145436,-0.0551654964895,1,0,0.0749736008448,0.0781292241146,0.0732200908523,0.00787928890918,0.00114081753215,0.00673847137703,0.0258643491073,21.7892130595,"test",4601,0.0834601173658,1.07812922411,1.08346011737,253993.2,177894.15,3.27422233952,59248965,-0.0108092368411,4822.4929244,4425.0070756,1.4088373865,-86634,-7343,314686,94249,56076,-157345,-6147,-63918,-147278,,,,,,,,,,,,,,,0.00975475795862,0.0272513938881,0.0430435524954,0.025546916566,,,0,0,1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-01-30T00:00:00.000+09:00",4985,5330,4865,5280,1155866,0.0591775325978,0.152838427948,0.14907508161,79.9036742035,4773.40442664,4689.27581979,84.1286068596,21.3753016901,62.7533051695,4658,4661.3,152.938510278,0.0194207387701,0.14921663316,3.91224469393,,,,,"2026-02-02T06:50:21.000+09:00",0,-134266,0,0.00189393939394,0.00189393939394,-0.0643939393939,1,0,0.0932798395186,0.133533705453,0.132731212323,0.0159334482689,0.00404835259283,0.011885095676,0.0289656269467,22.5320417814,"test",4617.58333333,0.143455270614,1.13353370545,1.14345527061,461051.4,227182.5,5.08783026862,60404831,0.283364035522,5005.52553863,4310.47446137,1.3948982605,-58699,-84811,161574,89262,149100,3947,-28858,-72132,-153258,,,,,,,,,,,,,,,0.000595642805841,-0.0128562963217,0.058581889792,0.0720338289195,,,0,0,1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-02-02T00:00:00.000+09:00",5270,5570,5130,5290,866963,0.00189393939394,0.129135538954,0.152505446623,80.1040013239,4852.8806687,4733.77390721,119.106761491,40.9215936503,78.1851678407,4693,4673.7,173.442902401,0.0193682463484,0.188109970301,2.2055317087,,,,,"2026-02-03T06:50:21.000+09:00",0,114165,0,0.0321361058601,0.00756143667297,-0.062381852552,1,-0.00189393939394,0.0833333333333,0.127210739399,0.131865545499,0.0225154558584,0.00773565097359,0.0147798048848,0.0327869380721,22.246325104,"test",4634.41666667,0.141459730639,1.1272107394,1.14145973064,598544.8,260075.95,3.33349931049,61271794,0.454398801581,5134.40004531,4251.59995469,1.17625729352,-175885,-267804,-611,124119,215086,97279,60948,61770,-77231,,,,,,,,,,,,,,,-0.0525786890643,-0.0444390311804,0.0544726284582,0.0463329705743,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-02-03T00:00:00.000+09:00",5370,5530,5210,5460,690641,0.0321361058601,0.165421558164,0.176724137931,83.1745941986,4946.28364275,4787.5684326,158.715210145,64.4803169493,94.2348931959,4734,4687.9,183.911266516,0.0201043658773,0.233398615554,1.39348884598,,,,,"2026-02-04T06:50:21.000+09:00",0,-49307,0,-0.0128205128205,-0.021978021978,-0.110805860806,0,0.0151228733459,0.0604914933837,0.153358681876,0.164700612214,0.0290687198068,0.0118095818588,0.017259137948,0.0336833821457,22.0505794998,"test",4653.41666667,0.173331423148,1.15335868188,1.17333142315,691679,289381.25,2.38661281614,61962435,0.509651195439,5286.45452302,4181.54547698,1.15706765874,-312204,-360455,-219909,12412,79400,65263,301466,284224,159010,,,,,,,,,,,,,,,0.06837021458,0.0418533085691,-0.0362341087198,-0.00971720270903,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-02-04T00:00:00.000+09:00",5460,5510,5320,5390,440611,-0.0128205128205,0.13833157339,0.160387513455,77.8469880606,5014.54769771,4832.19299315,182.354704559,88.0551944713,94.299510088,4771.25,4701.4,184.34617605,0.0205789225417,0.259801636346,0.469783636842,,,,,"2026-02-05T06:50:21.000+09:00",0,64491,0,-0.0222634508349,-0.012987012987,-0.0723562152134,0,0,0.0347985347985,0.129682997118,0.146467009827,0.0338320416622,0.0163367707739,0.0174952708883,0.0342015168924,21.5882183433,"test",4672.33333333,0.15359920097,1.12968299712,1.15359920097,747309.2,305952.05,1.44013089633,61521824,0.392196097395,5391.03927871,4151.46072129,0.999161587057,-191953,-197116,-39861,128939,154495,134992,62762,44177,-91271,,,,,,,,,,,,,,,0.0156994599174,0.00445675635525,-0.0285199727379,-0.0172772691758,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-02-05T00:00:00.000+09:00",5360,5440,5240,5270,564030,-0.0222634508349,0.0571715145436,0.156970362239,69.6148744818,5053.84805191,4864.6231418,189.224910102,108.289137598,80.9357725049,4807,4712.7,185.464306332,0.0207773699104,0.269452683056,0.825004668822,,,,,"2026-02-06T06:50:21.000+09:00",0,175541,0,0.00379506641366,0.0246679316888,-0.0436432637571,1,-0.00556586270872,0.0371057513915,0.0963178697732,0.118254928173,0.0359060550479,0.020548223453,0.0153578315949,0.0351924679947,21.8126483624,"test",4685.91666667,0.124646547278,1.09631786977,1.12464654728,743622.2,324022.35,1.74071325635,60957794,0.314555153371,5454.62952372,4159.37047628,0.857457452941,19086,-162084,-8806,-28528,92309,85175,6931,74848,-67394,,,,,,,,,,,,,,,-0.0386382677664,-0.0356872536823,0.0163748169315,0.0134238028474,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-02-06T00:00:00.000+09:00",5230,5410,5020,5290,534005,0.00379506641366,0.00189393939394,0.145021645022,70.1808507501,5090.17912084,4896.13253871,194.046582136,125.440626505,68.6059556312,4840.5,4725.7,200.073998737,0.0207327993262,0.278582614055,0.648069911822,,,,,"2026-02-09T06:50:21.000+09:00",0,133952,0,0.00756143667297,0.0170132325142,-0.0378071833648,1,-0.00759013282732,0.0740037950664,0.0928623076128,0.119410880928,0.0366817735608,0.0237127838384,0.0129689897223,0.0378211717839,21.7617340064,"test",4700.75,0.125352337393,1.09286230761,1.12535233739,619250,347205.85,1.5380069201,61491799,0.36032342197,5514.73957167,4166.26042833,0.833338488936,71994,-229762,-60999,153885,144023,132173,-215725,97357,-55444,,,,,,,,,,,,,,,-0.0144144458195,-0.0249366209255,0.0182095122331,0.0287316873391,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-02-09T00:00:00.000+09:00",5400,5440,5240,5330,223867,0.00756143667297,0.00756143667297,0.143776824034,71.331025996,5127.07464071,4928.27086917,198.80377154,140.113255512,58.6905160282,4874,4739.5,200.068713113,0.0207298036368,0.287682404957,-0.447323997633,,,,,"2026-02-10T06:50:21.000+09:00",0,-34652,0,0.00187617260788,0.00375234521576,-0.0600375234522,1,0.0207939508507,0.0378071833648,0.0935576528519,0.124591201604,0.0372990190507,0.0262876651993,0.0110113538514,0.0375363439236,20.8999139225,"test",4715.08333333,0.130414803556,1.09355765285,1.13041480356,490630.8,351631.65,0.636652019237,61715666,0.368374689821,5575.08202088,4172.91797912,0.825211591811,-280419,-301650,-376453,212431,242807,407851,73048,56277,-18950,,,,,,,,,,,,,,,0.0410481928184,0.043283954958,-0.0334867561455,-0.0357225182851,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-02-10T00:00:00.000+09:00",5340,5350,5220,5340,360083,0.00187617260788,-0.021978021978,0.16339869281,71.6256844152,5159.8323883,4958.76932331,201.063064988,152.303217407,48.7598475802,4911.5,4754.9,195.063805034,0.0201534497438,0.291712717472,0.00653032468048,,,,,"2026-02-11T06:50:21.000+09:00",0,12197,0,-0.00374531835206,0.0131086142322,-0.061797752809,1,0.00187617260788,0.0243902439024,0.0872442227425,0.123052009506,0.037652259361,0.0285212017617,0.0091310575993,0.0365288024407,21.3770707719,"test",4729.33333333,0.129123202707,1.08724422274,1.12912320271,424519.2,358227,1.00518107234,62075749,0.44369952572,5627.87350593,4195.12649407,0.799075828777,-463229,-313109,-509105,407556,487453,528815,46813,-179805,-16473,,,,,,,,,,,,,,,0.000688934020883,-0.0109529510886,0.001187238587,0.0128291236965,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-02-11T00:00:00.000+09:00",5160,5350,5040,5320,652296,-0.00374531835206,-0.012987012987,0.160305343511,70.0744372479,5184.47355933,4985.52715121,198.946408116,161.631855549,37.3145525668,4948.25,4768.6,203.273533245,0.0202201916569,0.291416647741,0.937293219689,,,,,"2026-02-12T06:50:21.000+09:00",0,61952,0,0.015037593985,0.0169172932331,-0.0657894736842,1,-0.0337078651685,0.0580524344569,0.0751275703532,0.11563142222,0.0373959413752,0.0303819277348,0.00701401364037,0.0382093107604,21.9674823082,"test",4744,0.121416526138,1.07512757035,1.12141652614,466856.2,383607.45,1.70042578683,61423453,0.348180672716,5669.25121359,4227.24878641,0.757801230423,-329776,-367585,-422868,295882,310966,452612,18844,53439,-41288,,,,,,,,,,,,,,,0.00995908851706,-0.000295911047346,-0.0137044068691,-0.00344940730471,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-02-12T00:00:00.000+09:00",5300,5510,5210,5400,617987,0.015037593985,0.0246679316888,0.177753544166,72.6280908252,5217.63147328,5016.22884371,201.402629563,169.586010352,31.8166192108,4989,4781.1,210.182566585,0.0202008899685,0.291192098262,0.735672266438,,,,,"2026-02-13T06:50:20.000+09:00",0,96066,0,-0.0037037037037,-0.037037037037,-0.0666666666667,0,-0.00375939849624,0.0563909774436,0.0823812387252,0.129447198343,0.0372967832523,0.0314048167318,0.00589196652052,0.0389226975157,21.9283769335,"test",4760.25,0.134394201985,1.08238123873,1.13439420199,477647.6,410067.25,1.50703817484,62041440,0.401066044655,5715.37868911,4262.62131089,0.782910282308,-138928,-459664,-590582,126205,397540,550800,-38907,10439,-19775,,,,,,,,,,,,,,,0.031334450153,0.00997425708827,-0.0162968561681,0.00506333689669,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-02-13T00:00:00.000+09:00",5400,5430,5310,5380,218971,-0.0037037037037,0.0170132325142,0.179824561404,70.9969772354,5242.61124662,5043.17485529,199.436391328,175.556086547,23.8803047808,5030,4791.1,203.740954686,0.0201443849283,0.285250515301,-0.717383933772,,,,,"2026-02-19T06:50:21.000+09:00",0,-50214,0,-0.00557620817844,-0.0390334572491,-0.0631970260223,0,0,0.0222222222222,0.0695825049702,0.122915405648,0.0370699612134,0.0326312428526,0.00443871836075,0.0378700659268,20.8871382339,"test",4775.58333333,0.126563945068,1.06958250497,1.12656394507,414640.8,417012.7,0.525094319669,61822469,0.377730942007,5747.40504598,4312.59495402,0.743934721369,-54448,-439551,-674409,45621,379189,615198,-36112,-192,-2480,,,,,,,,,,,,,,,-0.00276335637338,-0.0176822174264,-0.000940347330328,0.0139785137227,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-02-19T00:00:00.000+09:00",5430,5440,5270,5350,445342,-0.00557620817844,0.00375234521576,0.181015452539,68.5114491529,5259.13259329,5065.90264379,193.229949505,179.090859139,14.1390903663,5071,4800.6,201.330886494,0.0201080053297,0.272799626745,0.0609200303937,,,,,"2026-02-20T06:50:21.000+09:00",0,-87577,0,0.011214953271,-0.0504672897196,-0.0355140186916,0,0.0092936802974,0.0315985130112,0.0550187339775,0.11444402783,0.036117747571,0.0334749269418,0.00264282062921,0.0376319414008,21.5914496456,"test",4786.91666667,0.117629650262,1.05501873398,1.11762965026,458935.8,428773.15,1.03864246164,61377127,0.339942344804,5762.68345361,4379.31654639,0.701681852113,-78800,-165966,-652025,193079,291614,733123,-164322,-183931,-146941,,,,,,,,,,,,,,,0.0309133268325,0.0493906408216,-0.036489535011,-0.0549668490001,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-02-20T00:00:00.000+09:00",5350,5460,5300,5410,412539,0.011214953271,0.0131086142322,0.177366702938,70.7193246709,5282.34296356,5091.39133684,190.951626715,181.463012654,9.48861406091,5111.75,4817.8,198.378680316,0.0200743988275,0.262302488618,-0.113502667652,,,,,"2026-02-23T06:50:21.000+09:00",0,-9616,0,0,-0.0517560073937,-0.0785582255083,0,0,0.0299065420561,0.0583459676236,0.122919174727,0.0352960493003,0.0335421465164,0.0017539027839,0.0366688873043,21.526090398,"test",4797.91666667,0.12757273122,1.05834596762,1.12757273122,469427,442479.1,0.93233556116,61789666,0.360387869167,5782.1623731,4441.3376269,0.722437720401,11168,14733,-656864,116534,106518,722253,-131523,-167897,-130584,,,,,,,,,,,,,,,0.0231238715928,-0.00578094442195,-0.0119089183217,0.016995897693,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-02-23T00:00:00.000+09:00",5450,5510,5380,5410,948174,0,0.0169172932331,0.192943770673,70.7193246709,5301.98250762,5114.99197856,186.990529068,182.568515937,4.42201313101,5155.5,4835.2,193.494488865,0.0195721457411,0.243213723652,1.67587950193,,,,,"2026-02-24T06:50:19.000+09:00",0,-144269,0,-0.0388170055453,-0.0443622920518,-0.0554528650647,0,0.00739371534196,0.0240295748614,0.0493647560857,0.11887822634,0.0345638685892,0.033746490931,0.000817377658228,0.0357660792726,22.3582976807,"test",4809.5,0.124857053748,1.04936475609,1.12485705375,528602.6,479658.45,1.97676909476,61789666,0.353779757242,5782.44417614,4528.55582386,0.702968629173,152424,42649,-569917,-20726,62581,636899,-137730,-156766,-135425,,,,,,,,,,,,,,,0.00646635207187,-0.0017417677643,-0.00646635207187,0.0017417677643,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-02-24T00:00:00.000+09:00",5180,5240,5080,5200,555990,-0.0388170055453,-0.037037037037,0.150442477876,55.0509446492,5286.29289107,5121.28886903,165.004022033,179.055617156,-14.0515951231,5189.5,4847.9,203.244882517,0.0220643180806,0.213905243197,0.213704329744,,,,,"2026-02-25T06:50:19.000+09:00",0,-65226,0,-0.00576923076923,-0.0942307692308,0.0115384615385,0,-0.0425138632163,0.0295748613678,0.00202331631178,0.0726293859197,0.0317315426986,0.03443377253,-0.00270222983136,0.0390855543303,21.7849194924,"test",4817.75,0.0793420165015,1.00202331631,1.0793420165,516203.2,497866.55,1.11674503941,61233676,0.304268985334,5744.53062979,4634.46937021,0.509458937432,157911,130873,-498218,-139347,26062,571987,-171,-145195,-123826,,,,,,,,,,,,,,,0.0211337834347,0.0112935008116,-0.05995078898,-0.0501105063569,,,0,1,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-02-25T00:00:00.000+09:00",5200,5240,5140,5170,213883,-0.00576923076923,-0.0390334572491,0.128820960699,53.2363448251,5268.40167706,5124.89710096,143.504576099,171.945408944,-28.4408328454,5219,4859,195.870248052,0.022195258984,0.183925719287,-1.08429920658,,,,,"2026-02-26T06:50:19.000+09:00",0,-22638,0,-0.0174081237911,-0.0444874274662,-0.0193423597679,0,0,0.0192307692308,-0.00938877179536,0.0640049392879,0.0277571713925,0.0332582996024,-0.00550112820994,0.0378859280565,20.8238123839,"test",4826.58333333,0.0711510903158,0.990611228205,1.07115109032,515185.6,502531.95,0.425610749724,61019793,0.268166929486,5698.95416448,4739.04583552,0.448953458865,155806,224987,-529137,-202187,-141290,531022,-23047,-154832,-129799,,,,,,,,,,,,,,,0.019133482086,0.000214592274678,-0.0249027128553,-0.00598382304391,,,0,1,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-02-26T00:00:00.000+09:00",5170,5170,5010,5080,325974,-0.0174081237911,-0.0504672897196,0.0843116328709,48.1126707879,5239.41680366,5121.57138978,117.845413888,161.125409933,-43.2799960453,5238.75,4869.2,193.308087477,0.0224259857799,0.159992685071,-0.709582546495,,,,,"2026-02-27T06:50:19.000+09:00",0,-1350,0,0.00984251968504,-0.0236220472441,0.0236220472441,0,0,0.0309477756286,-0.030303030303,0.0432925326542,0.0231979161196,0.0317176003805,-0.00851968426089,0.0380527731253,21.2276394437,"test",4833.91666667,0.0509076490768,0.969696969697,1.05090764908,491312,509855.85,0.639345414983,60693819,0.214744912704,5657.83083946,4819.66916054,0.31059740144,142988,264437,-470983,-185111,-315609,433898,16228,23784,-42100,,,,,,,,,,,,,,,0.0367217523086,0.0196524350998,-0.0541298760997,-0.0370605588909,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-02-27T00:00:00.000+09:00",5210,5230,5050,5130,315766,0.00984251968504,-0.0517560073937,0.0949839914621,50.9377639813,5222.58344925,5122.19573127,100.38771798,148.977871542,-48.5901535625,5261,4877.2,192.3575098,0.0224341520416,0.128741005496,-0.779335803017,,,,,"2026-03-03T06:50:19.000+09:00",0,-63794,0,0.00779727095517,-0.0536062378168,0.00389863547758,0,0.0255905511811,0.0354330708661,-0.0249002090857,0.0518330189453,0.0195687559415,0.0290405207685,-0.009471764827,0.0374965906043,21.2056176507,"test",4843.25,0.0592061115986,0.975099790914,1.0592061116,471957.4,514395.65,0.613858223723,61009585,0.243542592166,5599.65321496,4922.34678504,0.306586805891,129660,249365,-409466,-198124,-288596,384775,23493,9821,-53657,,,,,,,,,,,,,,,-0.0100106702266,0.00389681437529,0.0198531899116,0.00594570530975,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-03-03T00:00:00.000+09:00",5130,5320,5000,5170,333370,0.00779727095517,-0.0443622920518,0.0918690601901,53.1360539911,5214.49368783,5125.73678822,88.7568996136,136.933677157,-48.1767775431,5282.75,4886.2,201.474830528,0.0224052239859,0.0920487437136,-0.771791911788,,,,,"2026-03-04T06:50:19.000+09:00",0,93702,0,-0.0889748549323,-0.0328820116054,-0.0212765957447,0,0,0.0623781676413,-0.0213430504945,0.0580819450698,0.0171676788421,0.0264862044791,-0.00931852563696,0.0389699865626,21.2676362313,"test",4852.16666667,0.0655033833683,0.978656949505,1.06550338337,348996.6,522941.15,0.637490470964,61342955,0.255904034326,5525.88525043,5039.61474957,0.268133169086,76269,148832,-373220,-83714,-204278,323764,39020,21918,-37232,,,,,,,,,,,,,,,-0.0724232198881,-0.0461778366505,0.0802204908433,0.0539751076057,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-03-04T00:00:00.000+09:00",5150,5150,4640,4710,747884,-0.0889748549323,-0.0942307692308,-0.0551654964895,34.173140473,5136.87927432,5094.94147057,41.937803747,117.934502475,-75.9966987278,5269,4886.9,224.940914062,0.0278232286924,0.123719356437,0.865885191183,,,,,"2026-03-05T06:50:19.000+09:00",0,-71542,0,0.0488322717622,0.0700636942675,0.0976645435244,1,-0.00386847195358,0.0986460348162,-0.106092237616,-0.0361988172461,0.00890399230297,0.0250391725,-0.016135180197,0.0477581558518,21.982446352,"test",4851.08333333,-0.0290828509096,0.893907762384,0.97091714909,387375.4,531212.1,1.40788208702,60595071,0.126701368436,5594.93864453,4943.06135547,-0.357523355049,-22219,84307,-406568,-82053,-258315,257596,95787,119742,59834,,,,,,,,,,,,,,,-0.120576804543,-0.139984178606,0.0316019496106,0.0510093236737,,,0,0,1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-03-05T00:00:00.000+09:00",4920,5050,4895,4940,369333,0.0488322717622,-0.0444874274662,-0.0643939393939,44.7836890968,5106.59015519,5083.4643246,23.1258305894,98.9727680977,-75.8469375083,5252,4892.3,233.159420201,0.0267483377593,0.135550286878,-0.591896334253,,,,,"2026-03-06T06:50:19.000+09:00",0,16452,0,0.00404858299595,0.0303643724696,0.0283400809717,1,0.0445859872611,0.0329087048832,-0.0594059405941,0.00975001533021,0.00468134222458,0.0200349732991,-0.0153536310746,0.0471982631985,21.3245745658,"test",4852.08333333,0.0181193645341,0.940594059406,1.01811936453,418465.4,491885.45,0.750851646455,60964404,0.0568804179916,5607.95505334,4896.04494666,0.061742420749,-128095,-34536,-478862,34358,-52051,329871,96345,129213,71546,,,,,,,,,,,,,,,0.0962709628274,0.141010179469,-0.0474386910652,-0.0921779077072,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-03-06T00:00:00.000+09:00",4925,5010,4825,4960,180901,0.00404858299595,-0.0236220472441,-0.062381852552,45.6047633188,5084.03782362,5074.31881908,9.71900454755,81.1220153877,-71.4030108401,5235.5,4898.1,229.719461615,0.0267719773014,0.144143412974,-1.39222963877,,,,,"2026-03-09T06:50:19.000+09:00",0,610,0,-0.0211693548387,0.0100806451613,0.0362903225806,1,-0.00303643724696,0.0374493927126,-0.0526215261198,0.012637553337,0.0019594767233,0.0163552450378,-0.0143957683145,0.0463144075836,20.6148662201,"test",4853.5,0.0219429277841,0.94737847388,1.02194292778,389450.8,457582.35,0.395340860503,61145305,-0.0138214465658,5612.83141931,4858.16858069,0.134936310761,-57263,-51419,-254598,49968,30801,249613,1027,6717,-97153,,,,,,,,,,,,,,,0.000173713712638,0.0342705636818,0.00387486928331,-0.0302219806859,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-03-09T00:00:00.000+09:00",4915,4915,4750,4855,343220,-0.0211693548387,-0.0536062378168,-0.110805860806,42.0679633068,5048.80123537,5058.07298063,-9.27174525217,63.0432632597,-72.3150085119,5205.25,4902.6,228.310928642,0.0257920644401,0.152531406749,-0.503343527317,,,,,"2026-03-10T06:50:19.000+09:00",0,167060,0,0.0298661174047,0.0319258496395,0.048403707518,1,-0.00907258064516,0.0332661290323,-0.067287834398,-0.00970913392894,-0.00190973125688,0.0129852241524,-0.0148949554092,0.0470259379284,21.2338913013,"test",4858.58333333,-0.000737526370856,0.932712165602,0.999262473629,394941.6,440211.3,0.779671035251,60802085,-0.131794663154,5602.23205249,4808.26794751,0.0588591501779,-47142,-92495,-141506,148424,88233,393608,-107961,-11712,-349593,,,,,,,,,,,,,,,-0.0596253807161,-0.0453722708653,0.0384560258774,0.0242029160266,,,0,0,1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-03-10T00:00:00.000+09:00",4970,5040,4885,5000,210610,0.0298661174047,-0.0328820116054,-0.0723562152134,48.0586538321,5041.29335301,5053.77127836,-12.4779253488,47.939025538,-60.4169508868,5185.75,4909.8,225.217290882,0.0268437229757,0.153142855539,-1.09552189131,,,,,"2026-03-11T06:50:19.000+09:00",0,71720,0,0.008,-0.006,0.026,0,0.0236869207003,0.0319258496395,-0.0358193125392,0.0183714204245,-0.00249558506976,0.0095878051076,-0.0120833901774,0.0450434581764,20.7749565533,"test",4866.25,0.0274852298998,0.964180687461,1.0274852299,370389.6,428711.25,0.49126305876,61012695,-0.059379010931,5582.83028156,4788.66971844,0.266105232835,38839,-71966,-248070,66291,97954,267223,-119425,-29232,-110641,,,,,,,,,,,,,,,0.0534514372976,0.0321152520231,-0.0235853198928,-0.00224913461834,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-03-11T00:00:00.000+09:00",5050,5160,5030,5040,170946,0.008,0.0700636942675,-0.0436432637571,49.6067817922,5041.09437562,5052.75118366,-11.6568080416,36.0198588221,-47.6766668637,5174.25,4917.1,220.558912962,0.0265882490423,0.154598612765,-1.16666625989,,,,,"2026-03-12T06:50:19.000+09:00",0,83347,0,0.00992063492063,0,0.0297619047619,0,0.01,0.026,-0.0259457892448,0.0249944072726,-0.00231285873841,0.00714679738533,-0.00945965612375,0.0437616890798,20.5742643584,"test",4874.16666667,0.0340229098991,0.974054210755,1.0340229099,255002,409057.05,0.417902588404,61183641,0.0276058070629,5574.21593605,4774.28406395,0.332173207891,-183502,-212702,-457186,214627,327481,492768,-29800,-118870,-133884,,,,,,,,,,,,,,,0.0139826012772,-0.000747134519373,-0.00598260127716,0.00874713451937,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-03-12T00:00:00.000+09:00",5070,5120,5030,5090,83035,0.00992063492063,0.0303643724696,-0.0378071833648,51.5506908283,5048.61831783,5055.51035524,-6.89203741014,27.4374795756,-34.3295169858,5164.25,4926.2,211.233276322,0.0266867789718,0.154092210024,-1.41989455529,,,,,"2026-03-13T06:50:19.000+09:00",0,20710,0,-0.0157170923379,-0.0098231827112,-0.00196463654224,0,0.00595238095238,0.0178571428571,-0.0143776927918,0.0332507815355,-0.00135403485464,0.00539046750013,-0.00674450235477,0.0414996613599,19.8620505966,"test",4882.08333333,0.0425876930955,0.985622307208,1.0425876931,197742.4,386508.55,0.214833539905,61266676,-0.0291226416595,5562.13534781,4766.36465219,0.406694226856,-234638,-199038,-448138,256699,310574,496422,-19473,-127530,-153341,,,,,,,,,,,,,,,-0.00475940070767,0.0101774231855,0.0146800356283,-0.00025678826489,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-03-13T00:00:00.000+09:00",5030,5070,4960,5010,202134,-0.0157170923379,0.0100806451613,-0.0600375234522,48.3378040086,5042.67703817,5052.13921782,-9.46217965147,20.0575477302,-29.5197273817,5148.25,4934.2,205.430899442,0.0267711506788,0.15370950285,-0.854062098076,,,,,"2026-03-16T06:50:19.000+09:00",0,-43747,0,0,0.0299401197605,0.0239520958084,1,-0.0117878192534,0.0216110019646,-0.0268537852668,0.015362166106,-0.00188865861307,0.00400350254096,-0.00589216115403,0.0410041715453,20.7358773179,"test",4889.41666667,0.0246621103404,0.973146214733,1.02466211034,201989,385421.9,0.524448662621,61064542,-0.0844689935886,5543.91747402,4752.58252598,0.325295217479,-304947,-319650,-272598,328059,376045,382851,-8893,-39152,-192582,,,,,,,,,,,,,,,-0.0171960775534,0.00397074190178,0.00147898521548,-0.0196878342397,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-03-16T00:00:00.000+09:00",5040,5090,4975,5010,120446,0,0.0319258496395,-0.061797752809,48.3378040086,5037.64980153,5049.01779428,-11.3679927505,13.7724396341,-25.1404323846,5131.75,4940.9,198.971549482,0.026758157045,0.151911343283,-1.13837537056,,,,,"2026-03-17T06:50:19.000+09:00",0,2502,0,-0.00798403193613,-0.00499001996008,0.0119760479042,0,0.0059880239521,0.0229540918164,-0.0237248501973,0.0139853063207,-0.00226906042924,0.00274898994692,-0.00501805037616,0.039714880136,20.2181479944,"test",4894.08333333,0.0236850618945,0.976275149803,1.02368506189,157434.2,373440.05,0.32253101937,61064542,-0.135390807708,5521.53551795,4741.96448205,0.343824366998,-145685,-311245,-139642,183261,362318,268473,-21534,-32443,-202231,,,,,,,,,,,,,,,0.0114101078138,-0.0127237718568,-0.0114101078138,0.0127237718568,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-03-17T00:00:00.000+09:00",5100,5100,4970,4970,182617,-0.00798403193613,-0.006,-0.0657894736842,46.6517621175,5027.24213975,5043.16462433,-15.9224845774,7.83345479178,-23.7559393692,5114.25,4947.8,194.045010233,0.026781453988,0.150878192651,-0.773753867562,,,,,"2026-03-18T06:50:19.000+09:00",0,12220,0,0.0140845070423,0.0281690140845,0.0321931589537,1,0.0179640718563,0.0259481037924,-0.0282055042284,0.00448684263713,-0.00320371923086,0.00157614784543,-0.00477986707629,0.0390432616163,20.6263214627,"test",4898.25,0.0146480886031,0.971794495772,1.0146480886,151835.6,349956.1,0.521828309322,60881925,-0.077370847372,5500.06439838,4728.43560162,0.313057780367,-42293,-280170,-160655,116367,360650,316907,-67016,-75121,-239201,,,,,,,,,,,,,,,0.0163301710857,-0.00118598951058,-0.0243142030218,-0.00679804242555,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-03-18T00:00:00.000+09:00",5060,5070,4995,5040,144754,0.0140845070423,0,-0.0666666666667,49.942358103,5029.20488748,5042.93020771,-13.72532023,3.52169978742,-17.2470200174,5096.25,4955.4,187.327509502,0.0267500956811,0.142759946409,-0.858408754834,,,,,"2026-03-19T06:50:19.000+09:00",0,58352,0,0,0.0436507936508,0.00793650793651,1,0.0181086519115,0.0150905432596,-0.0110375275938,0.0170722847802,-0.00272327782342,0.000698749957822,-0.00342202778124,0.0371681566472,20.4079523913,"test",4904.33333333,0.0276626112961,0.988962472406,1.0276626113,146597.2,326294.45,0.443629978996,61026679,-0.155497741381,5460.02018844,4732.47981156,0.422684703438,18459,-117689,-115211,35099,196517,291745,-66247,-75599,-219922,,,,,,,,,,,,,,,0.0504478342269,0.0241349587489,-0.0363633271846,-0.0100504517067,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-03-19T00:00:00.000+09:00",5030,5100,4975,5040,120049,0,-0.0098231827112,-0.0631970260223,49.942358103,5030.86567402,5042.71315529,-11.8474812658,0.447863576776,-12.2953448426,5079.25,4964.3,182.875544538,0.0267579255419,0.13393751809,-0.935999462737,,,,,"2026-03-20T06:50:19.000+09:00",0,22508,0,0.0238095238095,0.00595238095238,-0.00198412698413,1,-0.00198412698413,0.0248015873016,-0.0077275188266,0.0152488769816,-0.00235069072734,8.88618207889e-05,-0.00243955254813,0.0362848302654,20.2208166345,"test",4910.5,0.0263720598717,0.992272481173,1.02637205987,154000,321348.35,0.373579014798,61026679,-0.12382045839,5419.40106938,4739.09893062,0.442305046885,19238,-57369,-65956,25525,131144,248377,-59124,-72094,-225243,,,,,,,,,,,,,,,-0.0273095663651,-0.017949466669,0.0273095663651,0.017949466669,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-03-20T00:00:00.000+09:00",5040,5190,5040,5160,307737,0.0238095238095,0.0299401197605,-0.0355140186916,55.4104986972,5050.73249341,5051.40106971,-0.6685763079,0.224575599841,-0.893151907741,5069.75,4975.7,180.527291356,0.0273699022271,0.1259827458,-0.0315747900076,,,,,"2026-03-23T06:50:19.000+09:00",0,173561,0,-0.0339147286822,0.0077519379845,-0.0077519379845,1,0,0.0297619047619,0.0178016667489,0.0370400144703,-0.000129569051919,4.35224030699e-05,-0.000173091454989,0.0349859091776,21.1856926602,"test",4918.66666667,0.0490647872052,1.01780166675,1.04906478721,175120.6,314468.1,0.978595285182,61334416,-0.0067909908827,5389.10051276,4750.39948724,0.641302419119,-73963,-49186,-155818,73120,105711,196948,-5383,-71611,-80262,,,,,,,,,,,,,,,0.00311978373201,0.015776401861,0.0206897400775,0.00803312194854,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-03-23T00:00:00.000+09:00",5120,5120,4985,4985,229545,-0.0339147286822,-0.00499001996008,-0.0785582255083,47.2964227946,5040.61980211,5046.48247196,-5.8626698445,-0.992873489026,-4.86979635547,5048.5,4982.6,180.132484831,0.0280860790153,0.110967181298,-0.356244543943,,,,,"2026-03-24T06:50:19.000+09:00",0,40868,0,0.025075225677,0.0330992978937,0.0290872617854,1,-0.0077519379845,0.0261627906977,-0.0125779934634,0.000481676233292,-0.00117606215537,-0.000199172214449,-0.000976889940916,0.0361349016712,20.858043051,"test",4924.58333333,0.0122683814197,0.987422006537,1.01226838142,196940.4,305318.4,0.751821704817,61104871,-0.112144404006,5328.60890739,4768.39109261,0.386651230424,-92973,-64977,-219352,93174,106430,268385,-5322,-59387,-93721,,,,,,,,,,,,,,,-0.0649432643742,-0.0556426062401,0.031028535692,0.0217278775579,,,0,1,1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-03-24T00:00:00.000+09:00",5110,5110,4980,5110,114207,0.025075225677,0.0281690140845,-0.0554528650647,52.6320805442,5051.29367871,5051.18747403,0.106204676344,-0.773057855952,0.879262532296,5033.5,4991.9,176.551593057,0.0287735304383,0.0907645213157,-0.951351879362,,,,,"2026-03-25T06:50:19.000+09:00",0,3538,0,0.0293542074364,-0.00978473581213,-0.00195694716243,0,0.025075225677,0.0260782347041,0.015198172246,0.0236583264889,2.07836940007e-05,-0.00015128333776,0.00017206703176,0.0345502139055,20.1847225552,"test",4932.41666667,0.0360033114261,1.01519817225,1.03600331143,183258.4,263620.05,0.433225773229,61219078,-0.108221662199,5261.93160902,4805.06839098,0.667446178591,-226829,-241905,-445209,254030,268807,523133,-15145,-20223,-102658,,,,,,,,,,,,,,,0.0274097026315,0.0223814603105,-0.00233447695443,0.00269376536652,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-03-25T00:00:00.000+09:00",5110,5280,5060,5260,289480,0.0293542074364,0.0436507936508,0.0115384615385,58.1123263857,5083.40234352,5066.65506855,16.7472749741,2.73100871007,14.0162662641,5036.5,5006,179.655050696,0.0282942960392,0.0946909348048,0.275383389979,,,,,"2026-03-26T06:50:19.000+09:00",0,117885,0,-0.0361216730038,-0.0171102661597,-0.0228136882129,0,0,0.0430528375734,0.0443760548,0.0507391130643,0.00318389258063,0.000519203176819,0.00266468940382,0.0341549526038,21.1437277954,"test",4942.16666667,0.0643105250733,1.0443760548,1.06431052507,212203.6,250294.55,1.15655734414,61508558,0.0549117030315,5274.95544657,4798.04455343,0.968641004457,-206286,-273931,-520015,236704,307316,572999,-14518,-19882,-94609,,,,,,,,,,,,,,,0.0158968800415,0.0339830931659,0.0134573273949,-0.00462888572953,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-03-26T00:00:00.000+09:00",5200,5250,5070,5070,127348,-0.0361216730038,0.00595238095238,-0.0193423597679,50.1911465456,5081.34044452,5066.90284125,14.4376032704,5.07232762214,9.36527564828,5031.5,5015,180.393975646,0.029407946103,0.0918731327212,-0.820149139604,,,,,"2026-03-27T06:50:19.000+09:00",0,-45150,0,0.025641025641,0.00197238658777,0.00986193293886,1,-0.0114068441065,0.0342205323194,0.00765179369969,0.0109670987039,0.00284765350501,0.00100045909707,0.00184719440795,0.0355806658079,20.2857748737,"test",4949.41666667,0.0243631404374,1.0076517937,1.02436314044,213663.4,245967.8,0.517742566303,61381210,0.0734683564271,5262.62983364,4800.37016636,0.58328652211,-183021,-267236,-558179,217924,298829,688496,-14727,-14990,-85401,,,,,,,,,,,,,,,-0.0322125550095,-0.0197576646113,-0.00390911799433,-0.0163640083925,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-03-27T00:00:00.000+09:00",5000,5200,5000,5200,228653,0.025641025641,0.0077519379845,0.0236220472441,54.7372278216,5099.59576075,5076.76189005,22.8338707018,8.62463623806,14.2092344637,5037.5,5025.8,181.794405957,0.0296683247906,0.0960145793657,-0.0867562980011,,,,,"2026-03-30T06:50:19.000+09:00",0,-15696,0,-0.00961538461538,-0.0115384615385,-0.00192307692308,0,-0.0138067061144,0.0394477317554,0.0322580645161,0.0346611484739,0.00439112898111,0.00165858389193,0.00273254508917,0.0349604626841,20.8963747549,"test",4959.25,0.0485456470232,1.03225806452,1.04854564702,197846.6,241101.75,0.948367234995,61609863,0.189970417054,5279.33672178,4795.66327822,0.835970482079,-140447,-308389,-728644,160621,356308,868865,64,-14776,-118822,,,,,,,,,,,,,,,-0.0039538793435,0.0042845579955,0.0295949049845,0.0213564676455,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-03-30T00:00:00.000+09:00",5020,5170,4995,5150,221285,-0.00961538461538,0.0330992978937,0.00389863547758,52.7433006542,5107.35025909,5082.18693523,25.1633238664,11.9323737637,13.2309501027,5038.5,5037,183.451948389,0.0297017375672,0.0966628823987,-0.105908456106,,,,,"2026-03-31T06:50:18.000+09:00",0,-8686,0,-0.0174757281553,-0.0116504854369,0.0174757281553,0,-0.0346153846154,0.0336538461538,0.0221296020641,0.0224339884852,0.00488608230416,0.00231696577937,0.0025691165248,0.0356217375512,20.853958737,"test",4967.16666667,0.0368083749958,1.02212960206,1.036808375,196194.6,236377.7,0.936150068302,61388578,0.0801668262277,5282.01796648,4794.98203352,0.728935880195,-65165,-246123,-714840,76678,290820,847801,-221,-14781,-118323,,,,,,,,,,,,,,,-0.0297065383067,-0.0301880842043,0.0200911536913,0.0205726995889,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-03-31T00:00:00.000+09:00",5110,5160,5050,5060,225794,-0.0174757281553,-0.00978473581213,-0.0212765957447,49.2645881599,5100.06560385,5080.54345854,19.5221453047,13.4503280719,6.07181723277,5033,5046.5,178.205380647,0.0299075369879,0.0938803368666,-0.03697603135,,,,,"2026-04-01T06:50:19.000+09:00",0,-18445,0,0.0217391304348,0.0138339920949,0.0415019762846,1,-0.00776699029126,0.021359223301,0.0053645936817,0.00267512137125,0.00385813148314,0.00265816760315,0.00119996387999,0.0352184546733,20.8565001213,"test",4974.41666667,0.0172046973682,1.00536459368,1.01720469737,218512,230998.9,0.977467858072,61162784,-0.0389982376539,5269.24986772,4796.75013228,0.557142889137,-50053,-90460,-684501,59561,104360,831771,242,397,-124179,,,,,,,,,,,,,,,-0.0426051200424,-0.0493744636647,0.0251293918871,0.0318987355094,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-04-01T00:00:00.000+09:00",5190,5190,5110,5170,148042,0.0217391304348,-0.0171102661597,0.0976645435244,53.3172685153,5110.82474172,5087.16986902,23.6548726959,15.4912369967,8.16363569915,5056,5058.2,174.762139172,0.0223260278702,0.0756624492133,-0.689507626097,,,,,"2026-04-02T06:50:18.000+09:00",0,51432,0,-0.0174081237911,0.00386847195358,0.036750483559,1,0.0256916996047,0.0158102766798,0.0225474683544,0.0221027242893,0.00457541057947,0.0029963707924,0.00157903978707,0.0338031216967,20.4558792651,"test",4982.91666667,0.0375449452295,1.02254746835,1.03754494523,190224.4,201006.8,0.736502446683,61310826,0.178042484135,5247.27467161,4864.72532839,0.798000773024,18973,-83130,-687452,-63535,56069,887383,44013,43755,-170596,,,,,,,,,,,,,,,0.0843628648223,0.0606144110073,-0.0626237343875,-0.0388752805725,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-04-02T00:00:00.000+09:00",5170,5240,5030,5080,306129,-0.0174081237911,0.00197238658777,0.0283400809717,49.8114091043,5106.08247376,5086.63876761,19.4437061483,16.281730827,3.16197532123,5063,5068.6,177.279129231,0.0203957362062,0.0726390812353,1.52730750886,,,,,"2026-04-03T06:50:18.000+09:00",0,61203,0,0.011811023622,0,0.0433070866142,0,0,0.0406189555126,0.00335769306735,0.00224914177485,0.00382750121029,0.00320506512343,0.000622436086856,0.0348974663841,21.1648284019,"test",4991,0.017832097776,1.00335769307,1.01783209778,225980.6,197846.6,1.54730483112,61004697,0.0101828891677,5246.88583415,4879.11416585,0.546224332828,4849,-58253,-581896,-102270,-29374,711173,107350,107296,-107318,,,,,,,,,,,,,,,-0.044654753865,-0.0536114246806,0.0272466300739,0.0362033008895,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-04-03T00:00:00.000+09:00",5070,5190,5070,5140,145788,0.011811023622,-0.0115384615385,0.0362903225806,52.0739262566,5111.30055472,5090.59145149,20.7091032275,17.1672053071,3.54189792038,5072,5080.8,173.187762858,0.0205120387378,0.0711464001049,-0.701326990323,,,,,"2026-04-06T06:50:18.000+09:00",0,69689,0,-0.00972762645914,-0.00194552529183,-0.00972762645914,0,-0.00196850393701,0.0236220472441,0.0134069400631,0.0116517083924,0.00402900841002,0.0033399232115,0.000689085198517,0.0336941172875,20.4347171504,"test",5000.16666667,0.0279657344755,1.01340694006,1.02796573448,209407.6,196090.95,0.743471333073,61150485,0.00132081567252,5252.42727067,4891.57272933,0.688441580225,-64546,-14559,-691784,-37502,-93763,744301,114065,114398,-11141,,,,,,,,,,,,,,,0.0273688634996,0.00701478690573,-0.0155578398775,0.00479623671632,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-04-06T00:00:00.000+09:00",5140,5170,5010,5090,128076,-0.00972762645914,-0.0116504854369,0.048403707518,50.0491052718,5108.0235463,5090.54764027,17.4759060306,17.2289454518,0.246960578764,5083.75,5090.7,172.245779796,0.0200114555246,0.0592063010686,-0.885853973387,,,,,"2026-04-07T06:50:18.000+09:00",0,-23071,0,0.00785854616896,-0.00392927308448,-0.0314341846758,0,0,0.0311284046693,0.00122940742562,-0.000137505647553,0.00343338035964,0.00338486158189,4.85187777533e-05,0.0338400353234,20.2954122278,"test",5007.66666667,0.0164414564335,1.00122940743,1.01644145643,190765.8,185333.75,0.691056000324,61022409,0.0594397944249,5234.24501653,4933.25498347,0.520764807182,-43042,-61007,-683352,-72496,-93105,666463,107245,151221,44610,,,,,,,,,,,,,,,0.0135811652688,-0.0153983548766,-0.023308791728,0.00567072841747,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-04-07T00:00:00.000+09:00",5140,5150,5060,5130,132589,0.00785854616896,0.0138339920949,0.026,51.6682060988,5111.40453918,5093.47003729,17.9345018902,17.3700567395,0.564445150703,5090.25,5102.6,166.371081239,0.0190626630454,0.0576179871154,-0.747497247826,,,,,"2026-04-08T06:50:18.000+09:00",0,32300,0,0.0116959064327,0,-0.0458089668616,0,0.0098231827112,0.0176817288802,0.00780904670694,0.00536981146866,0.00349600426709,0.00338597597261,0.000110028294484,0.0324310099882,20.3378703367,"test",5015.75,0.0227782485172,1.00780904671,1.02277824852,172124.8,181432.7,0.730788882048,61154998,0.0392164697984,5236.89497946,4943.60502054,0.635531404304,-74435,-82635,-695170,15852,-73083,660734,44596,151650,56703,,,,,,,,,,,,,,,0.00815546948533,-0.0101587786551,-0.000296923316375,0.0180173248241,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-04-08T00:00:00.000+09:00",5180,5200,5130,5190,89559,0.0116959064327,0.00386847195358,0.0297619047619,54.0729830636,5123.49614854,5100.6204049,22.875743639,18.4711941194,4.40454951961,5097.75,5116,159.487432579,0.0191428495836,0.0591947110553,-1.28490845649,,,,,"2026-04-09T06:50:18.000+09:00",0,20553,0,-0.0211946050096,-0.0211946050096,-0.0462427745665,0,0.00974658869396,0.0136452241715,0.0180962189201,0.0144644253323,0.00440765773391,0.00355899694015,0.00084866079376,0.0307297557957,19.9571418833,"test",5026.33333333,0.0325618409709,1.01809621892,1.03256184097,160428.2,177363.35,0.504946484152,61244557,0.017172657147,5248.62991914,4946.87008086,0.805706685572,-8302,-41834,-516584,-76940,-107168,452734,60617,131002,79276,,,,,,,,,,,,,,,0.0687124871241,0.0512380272588,-0.0570165806914,-0.039542120826,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-04-09T00:00:00.000+09:00",5190,5190,5020,5080,97730,-0.0211946050096,0,-0.00196463654224,49.2362413293,5116.80443338,5099.0929675,17.7114658794,18.3192484714,-0.60778259202,5097.25,5126,160.238330252,0.0196648383222,0.0592654952923,-1.19259304081,,,,,"2026-04-10T06:50:18.000+09:00",0,-60794,0,0.00984251968504,-0.00984251968504,-0.0669291338583,0,0,0.0327552986513,-0.0033841777429,-0.00897385875927,0.00348650903137,0.00360615127389,-0.000119642242524,0.0315429783961,20.0230303959,"test",5034,0.00913786253476,0.996615822257,1.00913786253,118748.4,178098.1,0.54874251887,61146827,-0.0336469058345,5248.29552294,4946.20447706,0.442898009606,-50061,-115917,-498775,-7463,1702,402301,49279,93150,113362,,,,,,,,,,,,,,,-0.016063443193,-0.0127081708492,-0.00513116181663,-0.00848643416043,,,0,1,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-04-10T00:00:00.000+09:00",5090,5170,5080,5130,259967,0.00984251968504,-0.00194552529183,0.0239520958084,51.3657377004,5118.83452055,5101.38237731,17.4521432371,18.1458274245,-0.693684187388,5103.25,5134.9,155.221306663,0.0194247505664,0.0572811502678,1.13531129337,,,,,"2026-04-13T06:50:18.000+09:00",0,116569,0,-0.0116959064327,-0.00194931773879,-0.0974658869396,0,0.00196850393701,0.0177165354331,0.00524175770342,-0.000954254221114,0.00340197723921,0.00353719832837,-0.000135221089159,0.0302575646516,21.0111709178,"test",5041.83333333,0.0174870252223,1.0052417577,1.01748702522,141584.2,180989.75,1.43636310896,61406794,0.094550105738,5249.41001505,4957.08998495,0.591509295447,-56508,-74597,-446731,6407,-29174,339082,47950,85535,113546,,,,,,,,,,,,,,,0.0139944375313,0.0163847583643,-0.00415191784622,-0.00654223867927,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-04-13T00:00:00.000+09:00",5100,5120,5040,5070,172070,-0.0116959064327,-0.00392927308448,0.0119760479042,48.7243328889,5111.32151739,5099.05775677,12.2637606173,16.9694140631,-4.70565344577,5106.25,5142.6,150.562641901,0.0196322458319,0.055125997016,-0.168599311886,,,,,"2026-04-14T06:50:18.000+09:00",0,-374,0,0.0118343195266,0.0118343195266,-0.103550295858,1,-0.00584795321637,0.0155945419103,-0.00709914320685,-0.0141173725353,0.00241888769572,0.00334702447004,-0.000928136774313,0.0296967735505,20.5867527475,"test",5049.83333333,0.00399353113964,0.992900856793,1.00399353114,150383,183570.95,0.937348747174,61234724,0.0463531947729,5246.99356113,4965.50643887,0.371219685972,-7856,-6648,-378755,10271,-24401,279744,937,24694,101747,,,,,,,,,,,,,,,-0.00857673920056,0.00567833728043,-0.00311916723219,-0.0173742437132,,,0,1,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-04-14T00:00:00.000+09:00",5110,5150,5070,5130,150367,0.0118343195266,0,0.0321931589537,51.4149316406,5114.1951301,5101.34977479,12.8453553099,16.1446023124,-3.29924700259,5114.25,5150.5,145.522453194,0.0196645727658,0.0493930473826,-0.460528333298,,,,,"2026-04-15T06:50:18.000+09:00",0,76945,0,-0.00974658869396,-0.00584795321637,-0.0906432748538,0,0.00788954635108,0.0157790927022,0.00307963044435,-0.00398019609747,0.00250396789666,0.00314709596734,-0.00064312807068,0.0283669499404,20.463695191,"test",5058.91666667,0.0140510978965,1.00307963044,1.0140510979,153938.6,181958.45,0.826380967743,61385091,0.138263982794,5240.55419629,4987.94580371,0.562349472396,19441,-22041,-437041,126085,111935,412019,-144052,-95498,36326,,,,,,,,,,,,,,,0.0273954915281,0.0200392784405,-0.0155611720015,-0.00820495891387,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-04-15T00:00:00.000+09:00",5170,5200,5030,5080,255173,-0.00974658869396,-0.0211946050096,0.00793650793651,49.1026232824,5108.93434085,5099.76830999,9.16603086316,14.7488880226,-5.58285715943,5116.25,5152.4,147.270849394,0.0196047890236,0.0479862543746,0.969622095948,,,,,"2026-04-16T06:50:18.000+09:00",0,-25853,0,-0.00984251968504,0.011811023622,-0.0836614173228,1,0.00779727095517,0.0331384015595,-0.00708526752993,-0.0140517040602,0.00180433678409,0.0029033244139,-0.00109898762981,0.0289903246839,20.9827635668,"test",5067.16666667,0.00253264480479,0.99291473247,1.0025326448,187061.4,187479.4,1.36107220313,61129918,0.0275334250056,5239.00483697,4993.49516303,0.352347977097,86109,19814,-379081,104655,152421,408638,-197498,-172580,-17705,,,,,,,,,,,,,,,0.0207180260567,0.0272310764075,-0.0304646147507,-0.0369776651014,,,0,1,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-04-16T00:00:00.000+09:00",5080,5120,5020,5030,241853,-0.00984251968504,-0.00984251968504,-0.00198412698413,46.834298741,5096.79059611,5094.60028703,2.19030907884,12.2371722338,-10.046863155,5115.75,5147.4,143.894360152,0.0197364666762,0.0485041379812,0.700020924315,,,,,"2026-04-17T06:50:18.000+09:00",0,536,0,0.0178926441352,0.0178926441352,-0.0477137176938,1,0,0.0196850393701,-0.0167619606118,-0.022807631037,0.000435449121042,0.00243283742223,-0.00199738830119,0.0286072286584,20.9192606465,"test",5075,-0.00886699507389,0.983238039388,0.991133004926,215886,193569.6,1.24943689505,60888065,-0.0358046924724,5239.81752194,4991.68247806,0.154422049139,-51741,-8328,-449734,243831,226893,498050,-198731,-223316,-37860,,,,,,,,,,,,,,,0.0221066127764,0.00914589172444,-0.0319491324614,-0.0189884114095,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-04-17T00:00:00.000+09:00",5050,5130,5050,5120,158274,0.0178926441352,-0.00194931773879,-0.0077519379845,51.2039091422,5100.36127363,5096.48174725,3.87952638083,10.5656430632,-6.68611668241,5113.75,5144,140.759048713,0.0194206080408,0.0478821024069,-0.433869964857,,,,,"2026-04-20T06:50:18.000+09:00",0,55195,0,0.001953125,0.013671875,-0.0615234375,1,0.00397614314115,0.0159045725646,0.00122219506233,-0.00466562986003,0.000757719996255,0.00206360216079,-0.00130588216453,0.0274920017017,20.5129927065,"test",5084.83333333,0.00691599200236,1.00122219506,1.006915992,195547.4,186096.45,0.85049446134,61046339,-0.0773999181607,5236.17855059,4991.32144941,0.525525091859,7531,41998,-355547,90016,195544,428915,-92375,-235823,-50666,,,,,,,,,,,,,,,-0.00548180628167,0.00607926257771,0.0233744504169,0.0118133815575,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-04-20T00:00:00.000+09:00",5130,5140,5070,5130,153230,0.001953125,0.0118343195266,0.0290872617854,51.6791219762,5104.92107768,5098.96458078,5.95649690083,9.64381383076,-3.68731692992,5121,5137.4,135.704830947,0.0178140706114,0.0419108093741,-0.456080448569,,,,,"2026-04-21T06:50:18.000+09:00",0,33068,0,-0.00584795321637,0.0214424951267,-0.0964912280702,1,0.001953125,0.013671875,0.00175746924429,-0.00144041733172,0.00116111050699,0.00187988573699,-0.000718775230004,0.0264531834205,20.482556279,"test",5093.75,0.00711656441718,1.00175746924,1.00711656442,191779.4,182280.7,0.840626572095,61199569,0.0259758712798,5228.3126274,5013.6873726,0.541933555341,13236,40906,-272872,107345,249495,422809,-121346,-294863,-133729,,,,,,,,,,,,,,,0.00438797658884,0.00411097056511,-0.00243485158884,-0.00215784556511,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-04-21T00:00:00.000+09:00",5130,5140,5070,5100,127389,-0.00584795321637,-0.00584795321637,-0.00195694716243,50.102708032,5104.16398881,5099.0412785,5.12271030653,8.73959312591,-3.61688281938,5120.5,5131.6,131.011628737,0.0170337787642,0.0420293963197,-0.881009302925,,,,,"2026-04-22T06:50:18.000+09:00",0,-21442,0,0.0078431372549,0.0333333333333,-0.078431372549,1,0,0.0136452241715,-0.00400351528171,-0.00615792345467,0.00100445300128,0.00171364571096,-0.000709192709683,0.0256885546543,20.2919964964,"test",5103.16666667,-0.000620529736438,0.995996484718,0.999379470264,187183.8,182939.8,0.696343824581,61072180,-0.0401492731489,5228.10576193,5012.89423807,0.404744877817,39380,11611,-183525,69052,169860,313072,-108772,-188036,-131487,,,,,,,,,,,,,,,0.0272354958684,0.00355790100864,-0.0330834490847,-0.00940585422501,,,0,1,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-04-22T00:00:00.000+09:00",5110,5180,5080,5140,341032,0.0078431372549,0.011811023622,-0.0228136882129,52.1965218338,5109.6772213,5102.07525787,7.60196342715,8.51206718616,-0.910103759005,5114.5,5129,128.796512399,0.015782485636,0.0341331052191,2.28027572905,,,,,"2026-04-23T06:50:18.000+09:00",0,-5343,0,-0.00389105058366,0.0428015564202,-0.0661478599222,1,0.00196078431373,0.0196078431373,0.00498582461629,0.00214466757653,0.00147898121151,0.00165604419964,-0.000177062988133,0.0250576872371,21.2845399525,"test",5113.5,0.0051823604185,1.00498582462,1.00518236042,204355.6,185517.4,1.83827500817,61413212,-0.0256973200357,5201.78688332,5027.21311668,0.646070056746,-28106,-72217,-177367,113894,204783,306105,-95970,-134295,-132118,,,,,,,,,,,,,,,0.00461143278438,0.00177264361382,0.00323170447053,0.00607049364108,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-04-23T00:00:00.000+09:00",5170,5170,5070,5120,184072,-0.00389105058366,0.0178926441352,0.00986193293886,51.0431918215,5111.2653411,5103.40301655,7.86232455098,8.38211865912,-0.519794108141,5117,5125.6,126.739618656,0.0136133075124,0.0331742742606,-0.0640107687819,,,,,"2026-04-24T06:50:18.000+09:00",0,-42773,0,0.013671875,0.03515625,-0.076171875,1,0.00583657587549,0.0194552529183,0.000586281024038,-0.00109255501795,0.00153561026386,0.00163713255061,-0.000101522286746,0.0247538317687,20.6639919835,"test",5122.5,-0.000488042947779,1.00058628102,0.999511957052,192799.4,188353.6,0.977268286882,61229140,-0.0403682223223,5201.8763807,5032.1236193,0.517672761111,-64164,28483,-154015,76897,82561,281782,-13585,-109717,-132587,,,,,,,,,,,,,,,0.00901848415299,-0.00576571389867,-0.0129095347366,0.00187466331501,,,0,0,1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-04-24T00:00:00.000+09:00",5120,5210,5070,5190,233782,0.013671875,0.013671875,-0.00192307692308,54.8070675774,5123.37836555,5109.81760792,13.5607576303,9.41784645336,4.14291117696,5116.5,5122.8,127.686788752,0.0127332259292,0.0324487627552,0.673681404005,,,,,"2026-04-27T06:50:18.000+09:00",0,96442,0,0.00963391136802,-0.019267822736,-0.106936416185,0,0,0.02734375,0.0143652887716,0.0131178261888,0.00261286274187,0.00181461396019,0.000798248781688,0.024602464114,20.9166333132,"test",5130.91666667,0.0115151613584,1.01436528877,1.01151516136,207901,188610.05,1.23949916773,61462922,-0.0389536506671,5199.51204732,5033.48795268,0.942706826143,-6123,-2043,-49201,11180,91024,163631,-1659,-97320,-133210,,,,,,,,,,,,,,,-2.77957506475e-05,0.0251466818813,0.0136996707506,-0.0114748068813,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-04-27T00:00:00.000+09:00",5190,5260,5120,5240,380019,0.00963391136802,0.0214424951267,0.0174757281553,57.3305258188,5141.32015546,5119.46074807,21.8594073919,11.9061586411,9.95324875079,5121,5120.8,128.566303841,0.0126986504428,0.0383374846844,2.3279383969,,,,,"2026-04-28T06:50:18.000+09:00",0,-6913,0,0.00572519083969,-0.0591603053435,-0.120229007634,0,0,0.0269749518304,0.0232376488967,0.023277612873,0.00417164263203,0.00227216767959,0.00189947495244,0.0245355541681,21.4120533083,"test",5140.16666667,0.0194221977238,1.0232376489,1.01942219772,253258.8,196546.75,1.93347893059,61842941,0.115586495325,5219.16312953,5022.83687047,1.10613389449,69491,-15962,-42711,-64950,32488,164477,-2003,-14952,-133900,,,,,,,,,,,,,,,0.0215268630234,0.0185572833599,-0.0118929516554,-0.0089233719919,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-04-28T00:00:00.000+09:00",5270,5320,5230,5270,231642,0.00572519083969,0.0333333333333,0.0415019762846,58.8164125637,5161.11705462,5130.61180377,30.505250853,15.6259770834,14.8792737695,5131.5,5119.8,125.811567852,0.0120033756061,0.0442515988355,0.440922411813,,,,,"2026-04-29T06:50:18.000+09:00",0,16481,0,0.0170777988615,-0.0711574952562,-0.15559772296,0,0.00572519083969,0.0171755725191,0.026990158823,0.0293370834798,0.00578847264762,0.0029650810405,0.00282339160712,0.0238731627803,20.9227339977,"test",5149.08333333,0.023483144249,1.02699015882,1.02348314425,274109.4,196839.15,1.17680857695,62074583,0.23161017511,5245.03853971,5017.96146029,1.10992505431,-68955,-79852,-172917,47475,60984,269696,26813,25868,-106016,,,,,,,,,,,,,,,0.00392893153924,-0.0086447340521,0.00179625930046,0.0143699248918,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-04-29T00:00:00.000+09:00",5270,5390,5230,5360,333484,0.0170777988615,0.0428015564202,0.036750483559,62.9812331998,5191.71443083,5147.60352201,44.1109088256,21.3229634319,22.7879453937,5141,5119,128.25359872,0.0116602779418,0.0585821917419,1.52689474789,,,,,"2026-04-30T06:50:18.000+09:00",0,97169,0,-0.0111940298507,-0.0764925373134,-0.184701492537,0,0,0.0303605313093,0.0425987162031,0.0470795077164,0.00822964716896,0.00397816481938,0.00425148234958,0.023927910209,21.3040694218,"test",5155.33333333,0.0396999870684,1.0425987162,1.03969998707,272599.8,206111.25,1.61798058088,62408067,0.26617688263,5291.58552387,4990.41447613,1.22716153043,-138627,-112564,-206801,36201,13331,263367,94405,93055,-82818,,,,,,,,,,,,,,,0.0075108944108,0.00385001398509,0.00956690445068,0.0132277848764,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-04-30T00:00:00.000+09:00",5370,5390,5290,5300,255417,-0.0111940298507,0.03515625,0.0433070866142,58.7180208881,5208.37374917,5158.89215001,49.4815991594,26.9546905774,22.5269085821,5152,5117.4,126.235484526,0.0112166851094,0.0631989485247,0.639395505685,,,,,"2026-05-04T06:50:18.000+09:00",0,-22484,0,-0.0396226415094,-0.105660377358,-0.17358490566,0,0.00186567164179,0.0186567164179,0.0287267080745,0.0356821823582,0.0093361507848,0.00508579067498,0.00425036010982,0.0238180159482,21.0261148829,"test",5155.66666667,0.0279950863128,1.02872670807,1.02799508631,286868.8,203575.65,1.25465398244,62152650,0.28194752172,5314.8004914,4989.1995086,0.954544082538,-261181,-212979,-308741,99190,54781,365937,149663,148296,-91587,,,,,,,,,,,,,,,-0.0137545023838,-0.0228721747824,0.00256047253309,0.0116781449317,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-05-04T00:00:00.000+09:00",5290,5290,5060,5090,414503,-0.0396226415094,-0.019267822736,-0.00972762645914,46.782049409,5190.16240314,5153.78902779,36.3733753565,28.8384275332,7.53494782328,5149.5,5112.2,134.361521345,0.0142113097718,0.064076829665,2.14832605924,,,,,"2026-05-06T06:50:18.000+09:00",0,-188204,0,-0.0314341846758,-0.090373280943,-0.146365422397,0,-0.00188679245283,0.0433962264151,-0.0115545198563,-0.00434255310825,0.007146046239,0.00566570285525,0.00148034338375,0.0263971554706,21.4698686012,"test",5152.33333333,-0.0120980785405,0.988445480144,0.98790192146,323013,217011.4,1.91005173,61738147,0.135398877663,5314.48181718,4984.51818282,0.31967709831,-295093,-368822,-403464,97953,147757,405151,177088,204615,-42993,,,,,,,,,,,,,,,0.0512390757812,0.0179393634419,-0.0908617172906,-0.0575620049514,,,0,1,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-05-06T00:00:00.000+09:00",5090,5120,4870,4930,577566,-0.0314341846758,-0.0591603053435,-0.0314341846758,40.0946381382,5150.13741804,5137.21206276,12.9253552789,25.6558130824,-12.7304578035,5141.5,5102.6,142.621412678,0.0156402705977,0.0736941365884,2.85219099338,,,,,"2026-05-07T06:50:18.000+09:00",0,-246109,0,-0.00709939148073,-0.078093306288,-0.132860040568,0,0,0.049115913556,-0.0411358552951,-0.0338258926822,0.00262177591864,0.0052040188808,-0.00258224296216,0.0289292926324,21.769672268,"test",5143.5,-0.0415087003014,0.958864144705,0.958491299699,362522.4,239485.9,2.41169104319,61160581,0.0288476273551,5330.94920163,4952.05079837,-0.0581971266574,-282200,-464255,-445959,92932,171213,428795,181615,276673,-8448,,,,,,,,,,,,,,,0.0645193376378,-0.00294132186465,-0.0959535223136,-0.0284928628112,,,0,1,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-05-07T00:00:00.000+09:00",4980,4980,4705,4895,252290,-0.00709939148073,-0.0711574952562,-0.0458089668616,38.7884260696,5110.88550757,5119.27042849,-8.38492091043,18.8476662838,-27.2325871942,5129.75,5092.3,152.077026058,0.0155334831567,0.084941396022,0.0587953731336,,,,,"2026-05-08T06:50:18.000+09:00",0,-34026,0,0.0112359550562,-0.046986721144,-0.156281920327,0,0.0101419878296,0.0557809330629,-0.0457624640577,-0.0387447715178,-0.00171295626362,0.00385039147779,-0.00556334774142,0.0310678296339,20.9343040543,"test",5135.25,-0.0467844798208,0.954237535942,0.953215520179,366652,245470.95,1.02777945822,60908291,-0.0502517711363,5347.61406312,4911.88593688,-0.0387533782215,10475,-133549,-223831,-73487,-66181,276598,67206,188689,-68977,,,,,,,,,,,,,,,0.0142852113058,-0.00908136873332,-0.0213846027865,0.00198197725259,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-05-08T00:00:00.000+09:00",4895,4970,4845,4950,185133,0.0112359550562,-0.0764925373134,-0.0462427745665,41.986830063,5086.13389102,5106.73187823,-20.5979872022,10.9585355866,-31.5565227888,5117.75,5087.3,150.142952768,0.0155131907551,0.0896491036264,-0.584883098865,,,,,"2026-05-11T06:50:18.000+09:00",0,16368,0,-0.0424242424242,-0.059595959596,-0.127272727273,0,0,0.0255362614913,-0.0327780763031,-0.0269887759715,-0.00416120953581,0.00221384557305,-0.00637505510885,0.0303319096501,20.6359726213,"test",5129.91666667,-0.0350720447051,0.967221923697,0.964927955295,336981.8,250249.65,0.739793242468,61093424,-0.0301964458292,5347.15085004,4888.34914996,0.13437363033,337465,107270,-57697,-329617,-218061,152474,-1309,108901,-104919,,,,,,,,,,,,,,,0.00106140813479,0.00712153304758,0.0101745469214,0.0041144220086,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-05-11T00:00:00.000+09:00",4950,4950,4740,4740,396928,-0.0424242424242,-0.105660377358,-0.0669291338583,34.5612483468,5032.88252317,5079.56655391,-46.6840307391,-0.569977678551,-46.1140530606,5100.75,5078.7,154.418456142,0.0173868041798,0.110710061741,1.19824286752,,,,,"2026-05-12T06:50:18.000+09:00",0,-77108,0,-0.0232067510549,0.0105485232068,-0.081223628692,1,0,0.0424242424242,-0.070724893398,-0.0666902947605,-0.00984895163272,-0.00012024845539,-0.00972870317733,0.0325777333632,21.3553025982,"test",5120.75,-0.0743543426256,0.929275106602,0.925645657374,365284,265209.55,1.49665802004,60696496,-0.0849009773592,5383.10217371,4818.39782629,-0.138829861405,372280,169206,-23618,-279557,-207534,156701,-74613,52397,-132340,,,,,,,,,,,,,,,0.0432435316084,-0.000314642466797,-0.0856677740327,-0.0421095999574,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-05-12T00:00:00.000+09:00",4750,4775,4595,4630,346979,-0.0232067510549,-0.090373280943,-0.0974658869396,31.4260483993,4970.90059653,5046.2653277,-75.3647311655,-15.5289283759,-59.8358027896,5075.75,5069.7,156.245709275,0.0176276323595,0.137274657369,0.695303201772,,,,,"2026-05-13T06:50:18.000+09:00",0,-7546,0,-0.0183585313175,0.0377969762419,-0.0593952483801,1,0.00210970464135,0.0379746835443,-0.087819534059,-0.0867309702744,-0.0162774797334,-0.00335398021079,-0.0129234995226,0.0337463734934,21.1973316861,"test",5109.08333333,-0.0937708982368,0.912180465941,0.906229101763,351779.2,269560.15,1.28720435866,60349517,-0.196111517225,5424.13592107,4727.36407893,-0.139735955217,145449,306993,-21874,-111043,-275177,159148,-23688,-12087,-140615,,,,,,,,,,,,,,,-0.0228949763751,-0.0232328921431,-0.000311774679799,2.61410882059e-05,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-05-13T00:00:00.000+09:00",4640,4670,4485,4545,385061,-0.0183585313175,-0.078093306288,-0.103550295858,29.220227065,4905.37742784,5009.13456268,-103.757134848,-33.1745696704,-70.5825651778,5049.5,5058,158.299587183,0.0178138133235,0.165667512493,0.938712510401,,,,,"2026-05-14T06:50:18.000+09:00",0,-84189,0,0.026402640264,0.019801980198,-0.018701870187,1,0.00215982721382,0.0399568034557,-0.0999108822656,-0.101423487544,-0.0228288525519,-0.00729913524101,-0.0155297173108,0.0348293921196,21.2829400495,"test",5095.83333333,-0.108094848733,0.900089117734,0.891905151267,313278.2,280209.7,1.37418868797,59964456,-0.22666381642,5467.76905217,4631.23094783,-0.103080717289,47693,437163,-2148,9134,-301859,151337,-42985,-115699,-148841,,,,,,,,,,,,,,,0.0262797406828,-0.00200120411434,-0.0446382720003,-0.0163573272032,,,0,0,1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-05-14T00:00:00.000+09:00",4545,4665,4545,4665,185917,0.026402640264,-0.046986721144,-0.0906432748538,36.0451967789,4868.39628509,4983.6431136,-115.246828504,-49.5890214372,-65.6578070672,5026.25,5047.9,155.563902385,0.0187712654421,0.178421587283,-0.874282028395,,,,,"2026-05-15T06:50:18.000+09:00",0,33888,0,-0.0021436227224,0.0075026795284,-0.0450160771704,1,0,0.026402640264,-0.0718726684904,-0.0758533251451,-0.0247045720267,-0.0106300153134,-0.0140745567132,0.0333470315937,20.580898731,"test",5084.91666667,-0.0825808354775,0.92812733151,0.917419164523,300003.6,281987.2,0.659310067975,60150373,-0.218931568525,5474.64575154,4577.85424846,0.0971750415135,62780,221511,19721,-5705,-139752,24911,-66563,-81372,-54851,,,,,,,,,,,,,,,0.0175165508458,0.0120313017767,0.00888608941822,0.0143713384874,,,0,0,1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-05-15T00:00:00.000+09:00",4665,4745,4550,4655,359077,-0.0021436227224,-0.059595959596,-0.0836614173228,35.7359534254,4835.56608739,4959.29917926,-123.73309187,-64.4178355238,-59.3152563465,5005,5046.8,158.3807665,0.0187393704253,0.190068702449,0.648018838833,,,,,"2026-05-18T06:50:18.000+09:00",0,24169,0,0.0290010741139,0.031149301826,-0.0440386680988,1,0,0.0418006430868,-0.0699300699301,-0.0776333518269,-0.0265806856864,-0.0138384179428,-0.0127422677436,0.0340237951665,21.2369893195,"test",5072.5,-0.0823065549532,0.93006993007,0.917693445047,334792.4,287182.4,1.25034472865,59791296,-0.233061287878,5480.64692788,4529.35307212,0.132080037223,147668,117196,39685,-18243,36197,36250,-151045,-161823,-94162,,,,,,,,,,,,,,,-0.0611708958693,-0.051440277393,0.0590272731469,0.0492966546706,,,0,0,1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-05-18T00:00:00.000+09:00",4705,4835,4615,4790,490129,0.0290010741139,0.0105485232068,-0.0477137176938,42.8626974287,4828.5559201,4946.75849931,-118.202579216,-75.1747842622,-43.0277949533,4993,5043.8,162.782140321,0.0200210759462,0.194089784713,1.60392905656,,,,,"2026-05-19T06:50:18.000+09:00",0,-21289,0,0.00313152400835,-0.0125260960334,-0.0866388308977,0,0.0107411385607,0.047261009667,-0.0406569196876,-0.0503192037749,-0.0246769476442,-0.0156941094493,-0.00898283819485,0.0339837453698,21.5767095916,"test",5062.66666667,-0.0538583091915,0.959343080312,0.946141690809,353432.6,299596.2,1.63596534268,60281425,-0.101242939663,5477.54514754,4508.45485246,0.290525195606,34030,98913,83623,68102,45800,-24392,-125529,-166615,-75639,,,,,,,,,,,,,,,0.00305077417065,-0.0165778619603,0.0259502999432,0.0455789360742,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-05-19T00:00:00.000+09:00",4750,4920,4730,4805,322949,0.00313152400835,0.0377969762419,-0.0615234375,43.6109701057,4824.93193239,4936.25786973,-111.325937344,-82.4050148785,-28.9209224654,4977.25,5040.7,164.726273156,0.0195314196747,0.19588244441,0.132235911002,,,,,"2026-05-20T06:50:18.000+09:00",0,-19084,0,-0.0353798126951,-0.0353798126951,-0.108220603538,0,-0.00835073068894,0.0396659707724,-0.034607463961,-0.0467593786577,-0.0231687694784,-0.0171498470091,-0.00601892246938,0.0342822628836,21.1626620171,"test",5053.58333333,-0.0491895189882,0.965392536039,0.950810481012,348626.6,307829.95,1.04911494154,60604374,-0.0717871993937,5464.72794822,4489.77205178,0.323325341557,-21892,54170,-9702,82384,53675,17279,-81105,-138789,-43581,,,,,,,,,,,,,,,-0.0325144624031,-0.0240574570917,0.0356459864114,0.0271889811,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-05-20T00:00:00.000+09:00",4720,4765,4540,4635,356233,-0.0353798126951,0.019801980198,-0.0964912280702,37.6008856634,4795.7116351,4913.94247197,-118.230836876,-89.5701792781,-28.6606575983,4952.5,5036.3,171.888682216,0.0207188957149,0.203505122088,0.350791937804,,,,,"2026-05-21T06:50:18.000+09:00",0,-124282,0,0.0140237324703,-0.00539374325782,-0.0992448759439,0,-0.0176899063476,0.0468262226847,-0.0641090358405,-0.0796815122213,-0.0255082711708,-0.0193247420233,-0.00618352914743,0.0370849368319,21.2247317687,"test",5040.66666667,-0.0804787726491,0.93589096416,0.919521227351,342861,317980.1,1.12029966655,60248141,-0.149604959556,5456.42955857,4448.57044143,0.184975811995,-14400,55103,12049,48138,75201,-22957,-47229,-166067,-20045,,,,,,,,,,,,,,,-0.00862389055594,-0.0260891216939,-0.0267559221392,-0.00929069100121,,,0,0,1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-05-21T00:00:00.000+09:00",4660,4715,4640,4700,227155,0.0140237324703,0.0075026795284,-0.078431372549,40.9516341362,4780.98676816,4898.09488146,-117.108113298,-95.0777660821,-22.0303472159,4932.5,5030.3,165.325204915,0.0211195291446,0.207047931636,-0.936711266974,,,,,"2026-05-22T06:50:18.000+09:00",0,-36368,0,0.0212765957447,-0.0531914893617,-0.105319148936,0,0.00539374325782,0.0161812297735,-0.0471363405981,-0.0656620877482,-0.0249166198506,-0.0202293119324,-0.00468730791827,0.0351755755138,20.7887056715,"test",5028.83333333,-0.0653895867166,0.952863659402,0.934610413283,351108.6,322968.4,0.703335063121,60475296,-0.0924059443586,5443.1319614,4421.8680386,0.272340924994,42203,78336,86446,39202,90707,-54242,-97038,-197090,-63905,,,,,,,,,,,,,,,0.0841509512481,0.047250655733,-0.0701272187778,-0.0332269232627,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-05-22T00:00:00.000+09:00",4690,4880,4650,4800,417256,0.0212765957447,0.031149301826,-0.0661478599222,45.7758576497,4783.91188075,4890.82859394,-106.916713192,-97.445555504,-9.47115768773,4915.5,5025.5,169.944833135,0.0216867397927,0.205256445037,0.867550368584,,,,,"2026-05-26T06:50:18.000+09:00",0,39393,0,-0.0145833333333,-0.0895833333333,-0.164583333333,0,-0.00212765957447,0.0489361702128,-0.023497101007,-0.0448711570988,-0.0222743152483,-0.0203011573967,-0.00197315785161,0.0354051735698,21.4178264187,"test",5022.16666667,-0.0442372150134,0.976502898993,0.955762784987,362744.4,326779.6,1.27687285253,60892552,-0.0796653157051,5419.96902779,4411.03097221,0.385523200001,220952,127454,239356,-58062,13856,-154677,-163593,-151337,-111204,,,,,,,,,,,,,,,0.0041097345178,0.0498747705634,0.0171668612269,-0.0285981748187,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-05-26T00:00:00.000+09:00",4875,4875,4665,4730,236325,-0.0145833333333,-0.0125260960334,-0.076171875,43.1201369838,4775.61774525,4878.91536476,-103.297619511,-98.6159683054,-4.68165120551,4896,5018.3,172.805916483,0.0218290353331,0.204854492787,-0.918791070974,,,,,"2026-05-27T06:50:18.000+09:00",0,-76284,0,-0.0200845665962,-0.0739957716702,-0.137420718816,0,0.015625,0.04375,-0.0339052287582,-0.0574497339737,-0.0218388201926,-0.020849041925,-0.00098977826755,0.036534020398,20.8346437377,"test",5014.83333333,-0.0567981654425,0.966094771242,0.943201834557,311983.6,329392.25,0.717457681533,60656227,-0.0869651608379,5397.48379834,4394.51620166,0.334491163475,175420,196493,251633,-8557,-1458,-108411,-168193,-208731,-174653,,,,,,,,,,,,,,,0.0254596563838,0.00980940979907,-0.0400429897172,-0.0243927431324,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-05-27T00:00:00.000+09:00",4730,4730,4530,4635,453476,-0.0200845665962,-0.0353798126951,-0.106936416185,39.7496728467,4753.98424598,4860.84755996,-106.863313983,-100.265437441,-6.59787654213,4868.25,5010.8,174.74835102,0.0217243343313,0.203241335938,1.10624334387,,,,,"2026-05-28T06:50:18.000+09:00",0,-108472,0,-0.00539374325782,-0.0625674217907,-0.141316073355,0,0,0.0422832980973,-0.0479124942228,-0.0749980043107,-0.0230557311722,-0.0216322410876,-0.0014234900846,0.0377019096051,21.4660891039,"test",5007.41666667,-0.0743730133635,0.952087505777,0.925626986636,338089,340376.95,1.33227587826,60202751,-0.185114033133,5362.96481684,4373.53518316,0.264258121992,30760,130988,123329,53468,61791,-11954,-80717,-196702,-142963,,,,,,,,,,,,,,,0.0225150388132,-0.0335943096919,-0.0425996054094,0.0135097430958,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-05-28T00:00:00.000+09:00",4650,4650,4485,4610,192635,-0.00539374325782,-0.00539374325782,-0.120229007634,38.888225395,4731.83282352,4842.26625923,-110.433435704,-102.299037093,-8.13439861014,4836.75,5002.8,174.052040233,0.0214494638401,0.196781529647,-1.29726373365,,,,,"2026-05-29T06:50:18.000+09:00",0,-21078,0,-0.0347071583514,-0.0726681127983,-0.148590021692,0,0.00323624595469,0.0355987055016,-0.0468806533313,-0.0785160310226,-0.0239551921266,-0.0221906804975,-0.0017645116291,0.0377553232608,20.6045356227,"test",4998.75,-0.0777694423606,0.953119346669,0.922230557639,305369.4,331007.75,0.58196522589,60010116,-0.276855300216,5312.64153176,4360.85846824,0.26176293875,-38552,103302,131313,92986,58704,3259,-56033,-160141,-165234,,,,,,,,,,,,,,,-0.00527543840461,-0.0253898493553,-0.000118304853213,0.0199961060975,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-05-29T00:00:00.000+09:00",4570,4650,4405,4450,310840,-0.0347071583514,-0.0531914893617,-0.15559772296,33.834418879,4688.4739276,4813.20949928,-124.735571687,-106.786344012,-17.9492276752,4795.75,4992.4,179.119751644,0.0221293231239,0.192073338277,-0.231223836772,,,,,"2026-06-01T06:50:18.000+09:00",0,-77459,0,-0.0179775280899,-0.0719101123596,-0.0831460674157,0,-0.00867678958785,0.0531453362256,-0.0720950841891,-0.108645140614,-0.0280304655477,-0.0239969312387,-0.00403353430903,0.040251629583,21.0476929652,"test",4986.75,-0.107635233368,0.927904915811,0.892364766632,322106.4,334967.65,0.927970208466,59699276,-0.354557671465,5256.31785602,4335.18214398,0.12464814307,-3846,150444,316742,175968,135308,20082,-221483,-333176,-422949,,,,,,,,,,,,,,,0.0355344770924,-0.0267666340686,-0.0702416354439,-0.00794052428281,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-06-01T00:00:00.000+09:00",4450,4455,4300,4370,259826,-0.0179775280899,-0.0895833333333,-0.184701492537,31.6216326374,4639.47793873,4780.379166,-140.901227268,-113.609320663,-27.2919066047,4746.25,4979,177.396912241,0.0214372822821,0.176227117771,-0.676519859797,,,,,"2026-06-02T06:50:18.000+09:00",0,41573,0,0.00228832951945,-0.0114416475973,-0.0812356979405,0,0,0.0348314606742,-0.0792731103503,-0.122313717614,-0.0322428437684,-0.0259975562159,-0.00624528755256,0.0405942590941,20.8502857442,"test",4981.08333333,-0.122680809061,0.92072688965,0.877319190939,290620.4,331284.75,0.784298100048,59439450,-0.4480461295,5164.45897886,4328.04102114,0.0501650860956,140098,50134,402054,82905,202758,34750,-273484,-306593,-510852,,,,,,,,,,,,,,,0.0368362994992,-0.0230461481206,-0.0548138275891,0.00506862003069,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-06-02T00:00:00.000+09:00",4370,4395,4190,4380,125054,0.00228832951945,-0.0739957716702,-0.17358490566,32.2183757412,4599.55825585,4750.72145,-151.16319415,-121.120095361,-30.0430987894,4700.25,4965.8,179.368561367,0.0215982163239,0.154556984856,-1.75474777151,,,,,"2026-06-04T06:50:18.000+09:00",0,13713,0,-0.00799086757991,-0.00570776255708,-0.0422374429224,0,0,0.0469107551487,-0.0681346736876,-0.117966893552,-0.0345121447831,-0.0276529898084,-0.00685915497475,0.0409517263395,20.1213049282,"test",4971.75,-0.119022476995,0.931865326312,0.880977523005,268366.2,324766.6,0.385058069395,59564504,-0.398462465044,5063.47823403,4337.02176597,0.0591614720548,160541,88423,553035,75846,143107,-20085,-281502,-273450,-596399,,,,,,,,,,,,,,,0.00149174250544,-0.0228564898146,0.000796587014006,0.025144819334,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-06-04T00:00:00.000+09:00",4380,4465,4230,4345,246215,-0.00799086757991,-0.0625674217907,-0.146365422397,31.1923242722,4560.39544726,4720.66800926,-160.272562002,-128.950588689,-31.3219733129,4663,4949.5,183.342235555,0.0204436966134,0.149346382726,-0.620211793525,,,,,"2026-06-05T06:50:18.000+09:00",0,-88954,0,-0.0161104718067,0.00230149597238,-0.0402761795167,1,0,0.0536529680365,-0.06819644006,-0.122133548843,-0.0368866655931,-0.0296779260504,-0.00720873954268,0.0421961416697,20.7907414556,"test",4961.5,-0.124256777184,0.93180355994,0.875743222816,226914,316352.2,0.778293939476,59318289,-0.382462647644,5011.20109133,4314.79890867,0.043367312851,80438,200122,692273,16889,98729,-60982,-87043,-339502,-687080,,,,,,,,,,,,,,,-0.0184150638131,0.0230987398029,0.0104241962332,-0.0310896073828,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-06-05T00:00:00.000+09:00",4340,4340,4165,4275,168187,-0.0161104718067,-0.0726681127983,-0.132860040568,29.1900868654,4516.48845537,4687.65556413,-171.167108758,-137.393892703,-33.7732160549,4630.25,4935.3,183.103504444,0.019816275512,0.157410014734,-1.27343655618,,,,,"2026-06-08T06:50:18.000+09:00",0,-2247,0,-0.033918128655,0.0432748538012,0.0116959064327,1,-0.00115074798619,0.0402761795167,-0.0767237190217,-0.13379125889,-0.0400390897679,-0.0321389222696,-0.00790016749821,0.0428312291097,20.3933711174,"test",4951.83333333,-0.136683383259,0.923276280978,0.863316616741,222024.4,295883.25,0.568423525157,59150102,-0.339741942134,4994.67386036,4265.82613964,0.0125867998206,72192,160878,756446,34133,143905,-24049,-94248,-344808,-786715,,,,,,,,,,,,,,,-0.055422766138,-0.0450496794414,0.0393122943313,0.0289392076347,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-06-08T00:00:00.000+09:00",4255,4255,4080,4130,191900,-0.033918128655,-0.0719101123596,-0.156281920327,25.5338171637,4457.02869301,4646.34774457,-189.319051557,-147.778924474,-41.5401270838,4592,4915.7,183.953254127,0.0206729341739,0.175833087622,-0.985683539782,,,,,"2026-06-09T06:50:18.000+09:00",0,15204,0,0.046004842615,0.0786924939467,0.0338983050847,1,-0.0046783625731,0.0409356725146,-0.100609756098,-0.159834814981,-0.0458399640575,-0.0357818219065,-0.010058142151,0.0445407394979,20.4907623692,"test",4937.33333333,-0.163516068053,0.899390243902,0.836483931947,198236.4,292863.75,0.655253509524,58958202,-0.332934513063,4995.71276918,4188.28723082,-0.0721889859181,107970,200239,650530,-16737,-49598,36665,-90389,-142356,-753994,,,,,,,,,,,,,,,-0.082859205033,-0.0908283787558,0.048941076378,0.0569102501009,,,0,0,1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-06-09T00:00:00.000+09:00",4135,4320,4135,4320,112464,0.046004842615,-0.0114416475973,-0.127272727273,36.7190736304,4435.94735562,4622.17383756,-186.226481939,-155.468435967,-30.7580459719,4560.5,4896.9,184.385164546,0.023505918319,0.168814934812,-1.64651910292,,,,,"2026-06-10T06:50:18.000+09:00",0,6769,0,0.00810185185185,0.0300925925926,0.00347222222222,1,0.00121065375303,0.044794188862,-0.0527354456748,-0.117809226245,-0.0431079819302,-0.0359880638812,-0.00711991804905,0.0426817510523,20.0013991327,"test",4925.33333333,-0.122902003249,0.947264554325,0.877097996751,168764,289230.3,0.388838928701,59070666,-0.349679476874,4945.4402551,4175.5597449,0.187613861098,161175,221199,515983,-69111,-53287,199524,-102782,-168800,-788553,,,,,,,,,,,,,,,0.0818394502706,0.0619054411394,-0.0358346076556,-0.0159005985243,,,0,0,1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-06-10T00:00:00.000+09:00",4310,4395,4250,4355,225516,0.00810185185185,-0.00570776255708,-0.081223628692,38.5501514331,4423.4939163,4602.38318293,-178.889266631,-160.152602099,-18.7366645314,4541.25,4882.6,181.571938507,0.0221882181373,0.169827588839,-0.523985813263,,,,,"2026-06-11T06:50:18.000+09:00",0,-12900,0,0,0.00459242250287,-0.0252583237658,1,-0.00231481481481,0.0335648148148,-0.0410129369667,-0.108057182649,-0.0410767546799,-0.0367744206887,-0.00430233399114,0.0416927528145,20.7052262791,"test",4913.08333333,-0.113591261428,0.958987063033,0.886408738572,188856.4,280659.7,0.803521132532,59296182,-0.24946830628,4926.86476891,4155.63523109,0.258502506883,144302,144639,528468,-56159,11900,199349,-90097,-153403,-802199,,,,,,,,,,,,,,,-0.0452159028175,-0.0167181574896,0.0533177546693,0.0248200093414,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-06-11T00:00:00.000+09:00",4235,4395,4235,4355,117008,0,0.00230149597238,-0.0593952483801,38.5501514331,4412.95639071,4584.05850271,-171.102111998,-162.342504079,-8.75960791891,4527.5,4865.7,180.031085757,0.0217550462919,0.172961600917,-1.38537638819,,,,,"2026-06-12T06:50:18.000+09:00",0,-1034,0,0.0241102181401,-0.01607347876,-0.0275545350172,0,-0.0275545350172,0.036739380023,-0.038100496963,-0.104959204225,-0.0392886594714,-0.0372772684453,-0.00201139102616,0.0413389404722,20.0490774788,"test",4902.16666667,-0.111617312073,0.961899503037,0.888382687927,163015,269161.15,0.434713553572,59296182,-0.195669954598,4919.04182408,4135.95817592,0.279717019494,30102,149903,535183,29383,-37104,177091,-57208,-112521,-787514,,,,,,,,,,,,,,,0.0042854444936,0.0476025345985,-0.0042854444936,-0.0476025345985,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-06-12T00:00:00.000+09:00",4355,4565,4300,4460,448348,0.0241102181401,0.0432748538012,-0.018701870187,44.1707948756,4420.19386906,4574.86898399,-154.675114927,-160.809026249,6.13391132188,4523.25,4851.9,186.100293917,0.0222028429236,0.173562706687,1.54465503034,,,,,"2026-06-15T06:50:18.000+09:00",0,57400,0,-0.00112107623318,-0.0639013452915,-0.0392376681614,0,0,0.060849598163,-0.0139833084618,-0.0807724808838,-0.0346805190419,-0.0360558354818,0.00137531643988,0.0417265232997,21.4162290411,"test",4893,-0.0884937666054,0.986016691538,0.911506233395,219047.2,272325.5,1.64636804119,59744530,-0.0403792520348,4915.78375651,4130.71624349,0.419433680606,4028,153035,472318,18912,-68508,209302,-9988,-84540,-755556,,,,,,,,,,,,,,,0.0463256460951,0.03221891206,-0.022215427955,-0.00810869391996,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-06-15T00:00:00.000+09:00",4515,4525,4445,4455,167008,-0.00112107623318,0.0786924939467,-0.0450160771704,43.9645735981,4425.54865844,4565.98979999,-140.441141553,-156.73544931,16.2943077568,4512.75,4839.8,178.521701494,0.0213157372387,0.171963371711,-0.90960351981,,,,,"2026-06-16T06:50:18.000+09:00",0,-62223,0,-0.00112233445567,-0.0561167227834,-0.0426487093154,0,0.012331838565,0.0179372197309,-0.0127970749543,-0.0795074176619,-0.0315243864316,-0.0351819190369,0.00365753260534,0.0400722113343,20.4275793357,"test",4884.41666667,-0.0879156501117,0.987202925046,0.912084349888,214068.8,271380.05,0.615402642899,59577522,-0.105544051598,4900.76385285,4124.73614715,0.425582553849,9257,45926,474945,-2054,26583,203000,-8415,-71429,-744051,,,,,,,,,,,,,,,0.051991599804,0.00483941499441,-0.0531126760372,-0.0059604912276,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-06-16T00:00:00.000+09:00",4495,4555,4385,4450,190055,-0.00112233445567,0.0300925925926,-0.0440386680988,43.7446318324,4429.31040329,4557.39796296,-128.087559661,-151.00587138,22.918311719,4502.5,4825.4,177.91300853,0.0213167316285,0.170235532668,-0.638140288069,,,,,"2026-06-17T06:50:18.000+09:00",0,18612,0,-0.0168539325843,-0.0988764044944,-0.0404494382022,0,0.00897867564534,0.0381593714927,-0.011660188784,-0.0777966593443,-0.0287837212721,-0.0339339036809,0.00515018240877,0.0399804513551,20.5557281593,"test",4874.58333333,-0.0871014616634,0.988339811216,0.912898538337,229587,262928.95,0.722837861711,59387467,-0.0767943202907,4885.74274292,4119.25725708,0.431505552329,-152917,-164189,234598,53668,85675,249002,99117,89378,-537352,,,,,,,,,,,,,,,0.0211350833959,-0.0148448304208,-0.0222574178516,0.0137224959651,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-06-17T00:00:00.000+09:00",4535,4535,4340,4375,280031,-0.0168539325843,0.00459242250287,-0.0866388308977,40.4738240414,4420.95495663,4543.88700274,-122.932046103,-145.391106324,22.4590602218,4481.75,4811.3,179.133507921,0.0202983154432,0.162054053982,0.27117398532,,,,,"2026-06-18T06:50:18.000+09:00",0,-10238,0,-0.0205714285714,-0.0674285714286,-0.0354285714286,0,0.0191011235955,0.0438202247191,-0.0238188207731,-0.0906823519631,-0.0280987533949,-0.0332322528741,0.00513349947927,0.0409448018105,20.9263173899,"test",4863.5,-0.100442068469,0.976181179227,0.899557931531,240490,252424.05,1.10936735228,59107436,-0.232543016404,4844.89287822,4118.60712178,0.35301928469,-174395,-165662,263893,4154,-8195,145354,167953,173510,-462074,,,,,,,,,,,,,,,0.0157724657942,0.0130364785801,-0.0326263983785,-0.0298904111644,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-06-18T00:00:00.000+09:00",4380,4395,4275,4285,122726,-0.0205714285714,-0.01607347876,-0.108220603538,36.9075747733,4400.03880946,4524.71018772,-124.671378259,-141.247160711,16.5757824519,4455.75,4794.2,174.909685927,0.0205196826978,0.152884001324,-1.14868764199,,,,,"2026-06-19T06:50:18.000+09:00",0,-82969,0,-0.0256709451575,-0.071178529755,0.0105017502917,0,0.00114285714286,0.0274285714286,-0.0383212702688,-0.106211672438,-0.0290948374001,-0.0329631646934,0.00386832729332,0.0408190632267,20.0805853401,"test",4848.91666667,-0.116297454758,0.961678729731,0.883702545242,241633.6,242412.9,0.506268437034,58984710,-0.334071330362,4796.35644445,4115.14355555,0.249344143684,-213703,-197879,283134,-5495,-8295,115121,220140,205919,-442806,,,,,,,,,,,,,,,0.0225174408635,-0.0300689949223,-0.0430888694349,0.00949756635086,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-06-19T00:00:00.000+09:00",4270,4275,4130,4175,217145,-0.0256709451575,-0.0639013452915,-0.0992448759439,33.0719816315,4365.41745416,4498.80572937,-133.388275211,-139.675383611,6.28710840001,4432.75,4775.9,173.487565503,0.0199129440718,0.158388392592,-0.181399183911,,,,,"2026-06-22T06:50:18.000+09:00",0,-29373,0,0.00718562874251,-0.059880239521,0.0263473053892,0,-0.00350058343057,0.0338389731622,-0.0581467486323,-0.12581921732,-0.0319492874758,-0.0334551817033,0.00150589422755,0.041553907905,20.6251902505,"test",4835.41666667,-0.13657906075,0.941853251368,0.86342093925,195393,235458.5,0.922221962681,58767565,-0.314402750379,4783.79807363,4081.70192637,0.132885038602,-42618,-210835,206380,-10687,56076,190177,45589,144955,-444534,,,,,,,,,,,,,,,-0.00125995163198,-0.0343080934731,-0.0244109935255,0.00863714831554,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-06-22T00:00:00.000+09:00",4180,4260,4155,4205,88605,0.00718562874251,-0.0561167227834,-0.105319148936,35.0543322228,4340.73784583,4477.04234201,-136.304496183,-139.001206126,2.69670994297,4408,4757.4,168.595596539,0.0196399476765,0.155112702238,-1.32104715317,,,,,"2026-06-23T06:50:18.000+09:00",0,-34903,0,-0.0463733650416,-0.0297265160523,0.0225921521998,0,0.00119760479042,0.0251497005988,-0.0460526315789,-0.116113843696,-0.0324148623502,-0.0330561726815,0.000641310331265,0.0400940776549,19.7359731435,"test",4820.33333333,-0.127653689233,0.953947368421,0.872346310767,179712.4,228531,0.387715452171,58856170,-0.354246469844,4749.86839573,4066.13160427,0.20310212565,54735,-120184,276425,-26312,-32453,79840,-24414,157511,-389450,,,,,,,,,,,,,,,0.00686335808546,0.00187256230667,0.000322270657053,0.00531306643585,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-06-23T00:00:00.000+09:00",4170,4195,4005,4010,227715,-0.0463733650416,-0.0988764044944,-0.164583333333,29.0344942315,4289.85510031,4442.44661297,-152.591512657,-141.719267432,-10.8722452248,4368.5,4733.8,170.838768215,0.0205654224596,0.152930032301,0.089577542021,,,,,"2026-06-24T06:50:18.000+09:00",0,-104790,0,0.0174563591022,0.00124688279302,0.0399002493766,1,-0.00832342449465,0.0451843043995,-0.0820647819618,-0.152900418269,-0.0380527462984,-0.0353414632,-0.00271128309846,0.0426031840934,20.6323966474,"test",4799.5,-0.164496301698,0.917935218038,0.835503698302,187244.4,219053.95,1.03953843334,58628455,-0.516789813651,4702.53742305,4034.46257695,-0.0366165214712,117065,72103,179247,-46881,-108844,126302,-76536,30266,-355749,,,,,,,,,,,,,,,-0.0999182625582,-0.0793886823627,0.0535448975166,0.033015317321,,,0,1,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-06-24T00:00:00.000+09:00",4020,4200,3925,4080,167495,0.0174563591022,-0.0674285714286,-0.137420718816,33.4524683624,4257.56970027,4415.59871571,-158.029015448,-144.981217035,-13.0477984129,4336,4713.8,178.278856199,0.021283175504,0.144296780438,-0.494856479416,,,,,"2026-06-25T06:50:18.000+09:00",0,-72646,0,-0.0245098039216,0.0281862745098,0.0514705882353,1,0.00249376558603,0.068578553616,-0.0590405904059,-0.134456277313,-0.0387326018255,-0.0355346120184,-0.00319798980707,0.0436957980881,20.3425610479,"test",4783,-0.146978883546,0.940959409594,0.853021116454,164737.2,215612.45,0.776833619765,58795950,-0.431393688073,4648.83541999,4023.16458001,0.0908391703078,149751,113311,180711,-131704,-79782,67030,-16973,-39971,-293314,,,,,,,,,,,,,,,0.0325676756251,0.019954684135,-0.0151113165228,-0.00249832503272,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-06-25T00:00:00.000+09:00",4100,4100,3950,3980,164761,-0.0245098039216,-0.071178529755,-0.141316073355,30.5285288382,4214.86666946,4383.33214418,-168.465474724,-149.678068573,-18.7874061509,4303.25,4690.8,176.258937899,0.0214390568934,0.147735884625,-0.450069827232,,,,,"2026-06-26T06:50:18.000+09:00",0,-31066,0,-0.0138190954774,0.0477386934673,0.0665829145729,1,0.00490196078431,0.0367647058824,-0.0751176436414,-0.151530655752,-0.0423280087245,-0.0376075549178,-0.00472045380676,0.0442861653013,20.3012883178,"test",4762.66666667,-0.164333706607,0.924882356359,0.835666293393,173144.2,201176.7,0.818986492969,58631189,-0.390592449324,4621.12222276,3985.37777724,-0.0084590235616,165618,259137,411283,-164827,-191785,-138455,-12537,-75166,-321270,,,,,,,,,,,,,,,0.0542177919542,-0.0236443017233,-0.0787275958758,-0.000865502198284,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-06-26T00:00:00.000+09:00",3980,4010,3825,3925,171287,-0.0138190954774,-0.059880239521,-0.148590021692,29.0258290565,4170.27179723,4349.38161498,-179.109817749,-155.564418408,-23.5453993411,4269,4667.9,176.883299478,0.0214790478284,0.152635536419,-0.3551411634,,,,,"2026-06-29T06:50:18.000+09:00",0,-23488,0,0.0394904458599,0.101910828025,0.087898089172,1,0,0.0464824120603,-0.0805809323026,-0.159150795861,-0.0456330745858,-0.0396342467282,-0.00599882785761,0.0450658087842,20.3262174229,"test",4742.25,-0.172333807792,0.919419067697,0.827666192208,163972.6,200109.3,0.855967213918,58459902,-0.387341817697,4594.80055249,3943.19944751,-0.0279303509086,215548,330269,433347,-198000,-296157,-164684,-18570,-33893,-318286,,,,,,,,,,,,,,,-0.0581268266464,-0.041044818148,0.044307731169,0.0272257226706,,,0,0,1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-06-29T00:00:00.000+09:00",3925,4090,3900,4080,62535,0.0394904458599,-0.0297265160523,-0.0831460674157,38.2505480705,4156.38382843,4329.42742128,-173.043592852,-159.060253297,-13.983339555,4250.5,4646.9,177.820206658,0.0228704402735,0.15273775552,-1.52162564814,,,,,"2026-06-30T06:50:18.000+09:00",0,8752,0,-0.015931372549,0.046568627451,0.0294117647059,1,0,0.0484076433121,-0.0401129278908,-0.1219953087,-0.0424126453068,-0.0389853562002,-0.00342728910661,0.0435833839848,19.3573339503,"test",4725.91666667,-0.136675424521,0.959887072109,0.863324575479,158758.6,187694.05,0.333175185894,58522437,-0.313499282476,4575.10591492,3925.89408508,0.237373855244,173225,231801,357782,-183444,-236914,-292382,1645,-13912,-70186,,,,,,,,,,,,,,,-0.00196880115941,0.0812807592469,0.0414592470193,-0.041790313387,,,0,0,1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-06-30T00:00:00.000+09:00",4080,4100,4005,4015,63618,-0.015931372549,0.00124688279302,-0.0812356979405,36.1298201242,4134.63247021,4306.13650118,-171.504030977,-161.549008833,-9.95502214382,4232.75,4625.6,171.904477611,0.0228125015244,0.15837395721,-1.34860284481,,,,,"2026-07-01T06:50:18.000+09:00",0,-26041,0,0.0448318804483,0.079701120797,0.0186799501868,1,0,0.0232843137255,-0.0514440966275,-0.132004496714,-0.0427158234064,-0.0402363658363,-0.00247945757007,0.0428155610488,19.3584443584,"test",4706.66666667,-0.146954674221,0.948555903373,0.853045325779,125939.2,177883.65,0.357638265237,58458819,-0.275638317518,4567.92868369,3897.57131631,0.175173257436,86965,229037,358150,-93766,-238670,-315126,-7743,-6373,-55529,,,,,,,,,,,,,,,0.00974787513476,-0.00476878455739,-0.0256792476838,-0.0111625879916,,,0,0,1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-07-01T00:00:00.000+09:00",4090,4225,4005,4195,84472,0.0448318804483,0.0281862745098,-0.0422374429224,45.1920430672,4143.91978248,4297.90416776,-153.98438528,-160.036084122,6.0516988424,4223.5,4608.9,175.339872067,0.0251594642756,0.155586113375,-1.05719766742,,,,,"2026-07-02T06:50:18.000+09:00",0,11229,0,-0.00595947556615,0.0119189511323,-0.00119189511323,1,0.0186799501868,0.0547945205479,-0.00674795785486,-0.089804508668,-0.0367066472657,-0.0381492453211,0.0014425980554,0.0417973473343,19.6858240192,"test",4691.91666667,-0.105909098982,0.993252042145,0.894090901018,109334.6,175854.55,0.480351517774,58543291,-0.290357286746,4552.05897492,3894.94102508,0.456628790909,5915,186433,278721,-31022,-195475,-271552,11322,-5598,-25462,,,,,,,,,,,,,,,-0.0204176733739,0.0143749044948,0.0652495538222,0.0304569759536,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-07-02T00:00:00.000+09:00",4185,4210,4085,4170,110294,-0.00595947556615,0.0477386934673,-0.0402761795167,44.2529026059,4147.93212364,4288.42978497,-140.497661326,-156.128399563,15.6307382369,4214.75,4589.9,171.74416692,0.0251385220204,0.153957077336,-0.683455888319,,,,,"2026-07-03T06:50:18.000+09:00",0,11249,0,0.037170263789,0.015587529976,0.0263788968825,1,-0.00238379022646,0.0297973778308,-0.010617474346,-0.0914834745855,-0.0336924847305,-0.0374408632045,0.00374837847407,0.0411856515395,19.9465761236,"test",4675.75,-0.108164465594,0.989382525654,0.891835534406,98441.2,169058.5,0.652401387685,58432997,-0.261830076571,4539.19529585,3890.30470415,0.431036139879,42624,108807,319968,-39140,-111227,-348411,-11581,-12956,5276,,,,,,,,,,,,,,,-0.078921792372,-0.067391187389,0.0729623168059,0.0614317118229,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-07-03T00:00:00.000+09:00",4170,4370,4060,4325,89531,0.037170263789,0.101910828025,0.0116959064327,51.0455232687,4175.17333539,4291.13868978,-115.965354396,-148.095790529,32.1304361338,4217.25,4573.8,181.619583568,0.0262719971051,0.155088781401,-0.861843783048,,,,,"2026-07-06T06:50:18.000+09:00",0,7775,0,-0.0127167630058,-0.00924855491329,-0.0369942196532,0,0,0.0743405275779,0.025549825123,-0.0543967816695,-0.0268127987042,-0.0342418012785,0.00742900257429,0.041992967299,19.774507635,"test",4663,-0.0724855243406,1.02554982512,0.927514475659,82090,165125.7,0.542199064107,58522528,-0.190029171716,4544.27408168,3890.22591832,0.664743219285,-12010,1479,273948,-6423,-47093,-355682,18831,31028,57550,,,,,,,,,,,,,,,0.0575633916442,0.00194988000738,-0.0203931278552,0.0352203837816,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-07-06T00:00:00.000+09:00",4310,4310,4195,4270,90681,-0.0127167630058,0.046568627451,0.0338983050847,48.7744899125,4189.76205302,4289.57286091,-99.8108078901,-138.438794002,38.6279861115,4224.25,4557.2,177.932470456,0.0252526579763,0.153988330123,-0.780175352195,,,,,"2026-07-07T06:50:18.000+09:00",0,-22592,0,0.0152224824356,-0.00117096018735,-0.0257611241218,0,-0.00346820809249,0.0265895953757,0.0108303249097,-0.0630211533398,-0.0233748964614,-0.0324212632322,0.00904636677084,0.0416703677884,19.7744722412,"test",4648.66666667,-0.0814570486161,1.01083032491,0.918542951384,87719.2,160064.75,0.566526983611,58431847,-0.164419399024,4549.49260176,3899.00739824,0.570332114785,-14034,-826,156717,-13922,-25953,-268737,19067,11824,83994,,,,,,,,,,,,,,,-0.00457572258337,-0.0245736460888,-0.00814104042241,0.011856883083,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-07-07T00:00:00.000+09:00",4270,4355,4220,4335,118608,0.0152224824356,0.079701120797,0.00347222222222,51.5196456569,4212.10635256,4292.93783418,-80.8314816207,-126.917331525,46.0858499048,4225,4541.1,174.865865424,0.0233923569273,0.154409528334,-0.470425717632,,,,,"2026-07-08T06:50:18.000+09:00",0,31062,0,-0.0207612456747,-0.0149942329873,-0.0392156862745,0,0,0.0316159250585,0.0260355029586,-0.0453854792892,-0.018646247202,-0.0292773544465,0.0106311072445,0.0403381465799,20.0580561081,"test",4634.41666667,-0.0646071961592,1.02603550296,0.935392803841,98717.2,160371.95,0.739580705978,58550455,-0.162188898994,4551.19012861,3898.80987139,0.668613318358,-42798,-20956,115995,21259,3798,-258041,25441,20228,133499,,,,,,,,,,,,,,,-0.0490627014419,-0.0186997532671,0.0642851838775,0.0339222357027,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-07-08T00:00:00.000+09:00",4305,4350,4165,4245,76825,-0.0207612456747,0.0119189511323,-0.0252583237658,47.7074048471,4217.1669137,4289.3868835,-72.2199697956,-115.977859179,43.7578893838,4219.5,4523.6,175.589732179,0.0237629198541,0.152104947155,-0.852923007185,,,,,"2026-07-09T06:50:18.000+09:00",0,-9114,0,-0.00235571260306,-0.00588928150766,0.0435806831567,0,-0.00692041522491,0.042675893887,0.00604337006754,-0.0615881156601,-0.017012949304,-0.0273210504545,0.0103081011505,0.0413638945063,19.6027824888,"test",4620.5,-0.0812682610107,1.00604337007,0.918731738989,97187.8,152937.4,0.502329711372,58473630,-0.268917870972,4540.40341226,3898.59658774,0.539731581257,1884,-2552,131530,-12851,-28922,-312374,3397,23103,151044,,,,,,,,,,,,,,,-0.0534879073601,-0.0556163757323,0.0327266616853,0.0348551300576,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-07-09T00:00:00.000+09:00",4245,4290,4130,4235,69575,-0.00235571260306,0.015587529976,-0.0275545350172,47.2887009372,4219.91046544,4285.35822546,-65.4477600205,-105.871839348,40.4240793272,4213.5,4504.5,174.476179881,0.0237635235004,0.149508853444,-0.892189463326,,,,,"2026-07-10T06:50:18.000+09:00",0,-21910,0,0.0118063754427,0.0224321133412,0.0460448642267,1,0,0.037691401649,0.00510264625608,-0.0598290598291,-0.0154540165338,-0.024999253683,0.00954523714927,0.0411986257097,19.5012991969,"test",4605.58333333,-0.0804639296506,1.00510264626,0.919536070349,89044,150565.75,0.462090482065,58404055,-0.29625827919,4528.47777699,3898.52222301,0.534129391929,-35119,-78569,91496,16109,29296,-282011,21773,45178,162975,,,,,,,,,,,,,,,0.00622620498179,0.0114649681529,-0.00858191758485,-0.0138206807559,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-07-10T00:00:00.000+09:00",4205,4295,4190,4285,126740,0.0118063754427,-0.00924855491329,-0.0392376681614,49.6673256043,4229.92423999,4285.33169024,-55.4074502535,-95.7789615288,40.3715112754,4204.75,4485.4,169.513595603,0.0232563786565,0.140920643285,-0.129509868258,,,,,"2026-07-13T06:50:18.000+09:00",0,-11711,0,-0.0046674445741,0,0.0641773628938,0,-0.00708382526564,0.0247933884298,0.0190855579999,-0.0446782895617,-0.0129305601525,-0.022352149715,0.00942158956251,0.0395597656017,20.1127688558,"test",4592.5,-0.0669569951007,1.019085558,0.933043004899,96485.8,134485.35,0.942407481558,58530795,-0.451251753444,4501.01803743,3908.48196257,0.635434791916,-27031,-35977,84936,-8106,2115,-285059,27036,28433,170523,,,,,,,,,,,,,,,0.0252375577866,0.0546977329975,-0.0134311823439,-0.0428913575547,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-07-13T00:00:00.000+09:00",4285,4300,4155,4265,196328,-0.0046674445741,-0.00117096018735,-0.0426487093154,48.7202676864,4235.32051076,4283.82563911,-48.5051283533,-86.3241948937,37.8190665404,4195.25,4465.3,167.762624489,0.0232645769526,0.131091764736,0.990868239119,,,,,"2026-07-14T06:50:18.000+09:00",0,31650,0,0.00117233294256,0.00820633059789,0.0574443141852,1,0,0.0338389731622,0.0166259460104,-0.0448570084877,-0.0113728319703,-0.0202401394827,0.00886730751241,0.0393347302436,20.54573947,"test",4578.08333333,-0.0683874255966,1.01662594601,0.931612574403,117615.2,135951.35,1.44410482132,58334467,-0.457169053489,4470.231363,3920.268637,0.626826776982,-18646,-7164,103627,-12448,-27448,-322768,33133,37169,192592,,,,,,,,,,,,,,,-0.0894884121595,-0.0454605161028,0.0848209675854,0.0407930715287,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-07-14T00:00:00.000+09:00",4240,4310,4155,4270,150879,0.00117233294256,-0.0149942329873,-0.0404494382022,48.9821778617,4240.6558168,4282.8015177,-42.1457009004,-77.4884960951,35.3427951946,4186.25,4443.5,166.851008454,0.0232738225354,0.120322794954,0.282471206832,,,,,"2026-07-15T06:50:18.000+09:00",0,1295,0,-0.0117096018735,-0.0234192037471,0.0690866510539,0,-0.00586166471278,0.0363423212192,0.0200059719319,-0.0390457972319,-0.00987018756451,-0.018147188781,0.00827700121654,0.0390751776239,20.2836025778,"test",4564.58333333,-0.0645367412141,1.02000597193,0.935463258786,124069.4,133992.55,1.12602529021,58485346,-0.336631029113,4438.10065019,3934.39934981,0.666269175675,38460,2689,282873,-60377,-52340,-396056,20284,40021,84142,,,,,,,,,,,,,,,0.00733076438277,-0.0192403923139,-0.00615843144021,0.0204127252564,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-07-15T00:00:00.000+09:00",4230,4330,4180,4220,246604,-0.0117096018735,-0.00588928150766,-0.0354285714286,46.4284451199,4237.47799883,4278.14955342,-40.6715545952,-70.1251077951,29.4535531999,4178.5,4421.9,165.647364993,0.0231339552788,0.113560964153,2.0398874864,,,,,"2026-07-16T06:50:18.000+09:00",0,37533,0,0.0260663507109,0.0165876777251,0.0473933649289,1,-0.00936768149883,0.0351288056206,0.00993179370588,-0.0456591058142,-0.00963780914578,-0.0166173241221,0.00697951497628,0.0392529300931,20.7631294982,"test",4551.08333333,-0.0727482467544,1.00993179371,0.927251753246,158025.2,132321.2,1.86367717342,58238742,-0.328252011016,4415.75724436,3941.24275564,0.587457814223,-1423,-39284,257908,-13543,1423,-302756,13185,38221,15755,,,,,,,,,,,,,,,0.0623582617624,0.0579734176892,-0.0740678636359,-0.0696830195628,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-07-16T00:00:00.000+09:00",4170,4350,4155,4330,180339,0.0260663507109,0.0224321133412,0.0105017502917,52.3182016777,4251.71215285,4281.99032724,-30.2781743891,-62.1557211139,31.8775467248,4180.75,4406.7,167.743981779,0.0234460460027,0.115797114651,0.792846719022,,,,,"2026-07-20T06:50:18.000+09:00",0,67328,0,-0.0103926096998,-0.0196304849885,0.0438799076212,0,-0.0118483412322,0.0462085308057,0.0356993362435,-0.0174053146345,-0.0069926499744,-0.0143546700032,0.00736202002881,0.0387399496026,20.4759165142,"test",4537.91666667,-0.0458176475989,1.03569933624,0.954182352401,180178,135201.85,1.33385009155,58419081,-0.209179460192,4422.80939354,3938.69060646,0.808292105129,-23209,4746,294121,16154,-27403,-301119,5371,20767,-22177,,,,,,,,,,,,,,,-0.0636715945423,-0.0453202801924,0.0897379452532,0.0713866309033,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-07-20T00:00:00.000+09:00",4300,4330,4235,4285,61686,-0.0103926096998,0,0.0263473053892,49.9011912822,4256.83336011,4282.21326597,-25.3799058586,-54.8005580628,29.4206522042,4186.25,4393.8,162.547983081,0.0228115592885,0.117646755679,-1.17790133153,,,,,"2026-07-21T06:50:18.000+09:00",0,-11363,0,0.00350058343057,-0.00350058343057,0.0443407234539,0,-0.00692840646651,0.0219399538106,0.0235891310839,-0.0247621648687,-0.00592296519454,-0.0127889283694,0.00686596317485,0.037934185083,19.3926881146,"test",4523.83333333,-0.0527944589765,1.02358913108,0.947205541023,167167.2,127428.9,0.484081711449,58357395,-0.160940728516,4432.49936548,3940.00063452,0.700508130868,-5717,24003,319774,70340,26106,-315029,-64587,-51602,-26034,,,,,,,,,,,,,,,-0.0446192417089,-0.0532935946656,0.0342266320092,0.0429009849658,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-07-21T00:00:00.000+09:00",4285,4330,4170,4300,80262,0.00350058343057,0.00820633059789,0.0225921521998,50.7184757977,4263.47438163,4283.53080182,-20.056420191,-47.8517304885,27.7953102975,4191,4381.9,162.365984289,0.0227802392495,0.119842256593,-0.832846901303,,,,,"2026-07-22T06:50:18.000+09:00",0,-16467,0,-0.0302325581395,-0.0232558139535,0.0127906976744,0,0,0.0373395565928,0.0260081126223,-0.0186905223761,-0.00466428376535,-0.0111283094159,0.00646402565058,0.0377595312301,19.6594218671,"test",4510.5,-0.0466688837158,1.02600811262,0.953331116284,143954,127011.75,0.631925786394,58437657,-0.164753654682,4442.12944869,3939.87055131,0.717019550212,-41874,-62512,161299,106872,120743,-169572,-64713,-59625,-24544,,,,,,,,,,,,,,,0.0355540823201,0.00493570247052,-0.0320534988895,-0.00143511903995,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-07-22T00:00:00.000+09:00",4300,4310,4170,4170,335700,-0.0302325581395,-0.0234192037471,0.0399002493766,44.0165629521,4249.09370753,4275.1211128,-26.027405264,-43.4868654436,17.4594601795,4199,4366.3,160.768413983,0.021312974764,0.113061740417,2.93661588811,,,,,"2026-07-23T06:50:18.000+09:00",0,-10113,0,0.0287769784173,-0.0191846522782,0.0383693045564,0,0,0.0325581395349,-0.00690640628721,-0.0449579735703,-0.00624158399617,-0.0104285049025,0.00418692090637,0.0385535764947,21.0596444985,"test",4494.33333333,-0.0721649484536,0.993093593713,0.927835051546,180918.2,132411,2.53528785373,58101957,-0.198812032233,4436.37312401,3961.62687599,0.438914735774,-41131,-74845,135925,95271,128245,-158967,-53857,-53374,502,,,,,,,,,,,,,,,0.00737260945917,-0.00298669923275,-0.0376051675987,-0.0272458589068,,,0,1,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-07-23T00:00:00.000+09:00",4180,4315,4180,4290,94401,0.0287769784173,0.0165876777251,0.0514705882353,50.5165849147,4255.3869833,4276.22325259,-20.8362692926,-38.9567462134,18.1204769208,4209.5,4357.3,159.642098698,0.0218545334653,0.111149685511,-0.496418227496,,,,,"2026-07-24T06:50:18.000+09:00",0,74317,0,-0.0104895104895,-0.02331002331,0.011655011655,0,0.00239808153477,0.0323741007194,0.0191234113315,-0.0154453445941,-0.00485693922905,-0.00908082662317,0.00422388739412,0.0372126104192,19.8193489597,"test",4480.5,-0.0425175761634,1.01912341133,0.957482423837,150477.6,128756.3,0.7331757747,58196358,-0.232839868806,4443.44230058,3975.55769942,0.672050971117,-61819,-36393,108204,41445,81094,-141880,20341,-44446,11280,,,,,,,,,,,,,,,0.0440134163026,0.0521775020304,-0.0152364378853,-0.0234005236131,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-07-24T00:00:00.000+09:00",4260,4330,4230,4245,155269,-0.0104895104895,-0.0196304849885,0.0665829145729,48.2540017429,4253.78898587,4273.91041906,-20.1214331977,-35.1896836103,15.0682504125,4222.75,4349.6,155.381948791,0.0211834808028,0.0990598336897,0.391176794703,,,,,"2026-07-27T06:50:19.000+09:00",0,70907,0,0.00588928150766,0.00824499411072,0.0247349823322,1,-0.00699300699301,0.02331002331,0.00526907820733,-0.0240481883392,-0.00474003137756,-0.00828967811785,0.00354964674029,0.0366035215056,20.3064114758,"test",4464.75,-0.0492188812364,1.00526907821,0.950781118764,145463.6,128281.7,1.21037529125,58041089,-0.230001629227,4431.90245636,4013.59754364,0.553190864663,308,-38995,-4011,-32108,72481,-36853,12407,-52589,400,,,,,,,,,,,,,,,-0.0572462022097,-0.053221642962,0.0467566917202,0.0427321324725,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-07-27T00:00:00.000+09:00",4280,4345,4255,4270,83008,0.00588928150766,-0.00350058343057,0.087898089172,49.6044408798,4256.28298804,4273.62075839,-17.3377703519,-31.6193009586,14.2815306067,4240,4344.1,151.426095306,0.0208123762068,0.0749836816233,-0.592845934498,,,,,"2026-07-28T06:50:19.000+09:00",0,17992,0,-0.016393442623,-0.0245901639344,0.03981264637,0,0.00824499411072,0.0212014134276,0.00707547169811,-0.017057618379,-0.00406036776391,-0.00740498851489,0.00334462075098,0.035462785786,19.6860613767,"test",4448.58333333,-0.0401438660248,1.0070754717,0.959856133975,149728,123867.75,0.670134074446,58124097,-0.135549810181,4398.96540504,4081.03459496,0.594360153369,-70567,-139695,-150190,51165,109070,90198,1073,12286,20145,,,,,,,,,,,,,,,0.00973452385579,0.0222394482906,-0.00384524234813,-0.016350166783,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-07-28T00:00:00.000+09:00",4270,4275,4105,4200,333871,-0.016393442623,-0.0232558139535,0.0294117647059,45.9856515195,4247.6240668,4268.16736888,-20.5433020784,-29.4041011825,8.86079910419,4246,4334.8,152.752802784,0.0196366354604,0.0671546309015,2.42107106475,,,,,"2026-07-29T06:50:19.000+09:00",0,-66168,0,-0.0261904761905,-0.00952380952381,0.0690476190476,0,0,0.03981264637,-0.0108337258596,-0.0310971671127,-0.00489126239961,-0.00700097647203,0.00210971407243,0.0363697149487,21.0613497748,"test",4430.75,-0.0520792190938,0.98916627414,0.947920780906,200449.8,137434.55,2.42930907839,57790226,-0.266385344879,4388.5692814,4103.4307186,0.338674925106,-143521,-138040,-208542,129415,103637,170979,-4503,15764,5132,,,,,,,,,,,,,,,-0.108365466455,-0.0771513741077,0.0919720238316,0.0607579314847,,,0,1,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-07-29T00:00:00.000+09:00",4130,4240,4020,4090,413652,-0.0261904761905,-0.0191846522782,0.0186799501868,40.9322097532,4223.37421037,4254.969786,-31.5955756295,-29.8423960719,-1.75317955759,4249.75,4323.5,157.556174014,0.0202144704877,0.056600736074,2.61087676937,,,,,"2026-07-30T06:50:19.000+09:00",0,-12631,0,0.0244498777506,0.018337408313,0.0819070904645,1,-0.0166666666667,0.052380952381,-0.0375904464969,-0.0540071701168,-0.00772507961602,-0.00729642935744,-0.00042865025858,0.038522291935,21.2490805692,"test",4409.58333333,-0.0724747236133,0.962409553503,0.927525276387,216040.2,154936.25,2.66982065204,57376574,-0.349254935498,4370.01948907,4129.48051093,-0.164133527305,-149426,-147290,-240402,154507,131717,211420,2653,3921,10796,,,,,,,,,,,,,,,-0.0598340543789,-0.0611603031806,0.0336435781884,0.0349698269901,,,0,1,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-07-30T00:00:00.000+09:00",3905,4225,3905,4190,202496,0.0244498777506,-0.02331002331,-0.00119189511323,46.6698071867,4218.23971647,4250.15720926,-31.9174927921,-30.257415416,-1.66007737611,4249.5,4311.5,169.159304442,0.0184195840438,0.0568271701835,0.424091742063,,,,,"2026-07-31T06:50:19.000+09:00",0,45117,0,0.0214797136038,0.0572792362768,0.054892601432,1,-0.0452322738386,0.078239608802,-0.0140016472526,-0.02818044764,-0.00761754004584,-0.00722134019474,-0.000396199851101,0.0403721490314,20.5589314263,"test",4391.08333333,-0.0457935589167,0.985998352747,0.954206441083,237659.2,160837.45,1.2590102616,57579070,-0.299750151473,4370.24352985,4128.75647015,0.253609986079,38277,-39599,-117828,-251,67374,120969,-33634,-41689,-24811,,,,,,,,,,,,,,,-0.0123039108355,-0.0270115289431,0.0367537885861,0.0514614066937,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-07-31T00:00:00.000+09:00",4250,4280,4165,4280,175322,0.0214797136038,0.00824499411072,0.0263788968825,51.2586588323,4227.74129855,4252.36778635,-24.6264878022,-29.1312298932,4.50474209105,4255,4301,165.290782696,0.0189312459629,0.0543698942079,0.115120535019,,,,,"2026-08-03T06:50:19.000+09:00",0,15806,0,-0.0268691588785,0.035046728972,0.0327102803738,1,0.0143198090692,0.027446300716,0.00587544065805,-0.00488258544525,-0.00575385229022,-0.00680636212458,0.00105250983436,0.0386193417514,20.4360878521,"test",4377.58333333,-0.0222915992462,1.00587544066,0.977708400754,241669.8,164088.85,1.06845772885,57754392,-0.206779741585,4370.67194993,4139.32805007,0.608064228258,143390,5042,-107776,-74241,61504,135878,-45106,-41749,-28393,,,,,,,,,,,,,,,0.179114910719,0.116287726046,-0.157635197115,-0.0948080124423,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-08-03T00:00:00.000+09:00",4280,4315,4150,4165,329511,-0.0268691588785,-0.0245901639344,-0.0369942196532,45.8319199118,4218.08879108,4245.89609847,-27.8073073935,-28.8664453933,1.05913799977,4247,4291.6,165.270012503,0.0180178082327,0.0552484459659,1.49956971454,,,,,"2026-08-04T06:50:19.000+09:00",0,3799,0,-0.00120048019208,0.0948379351741,0.0552220888355,1,0,0.0385514018692,-0.0193077466447,-0.0294994873707,-0.00667642434418,-0.00693071918206,0.000254294837881,0.0396806752709,21.0398365716,"test",4364.83333333,-0.0457825804727,0.980692253355,0.954217419527,290970.4,176087.85,1.87128754199,57424881,-0.311675961743,4364.32007501,4129.67992499,0.150528692579,108214,31491,-120178,-56387,24165,161456,-37214,-34366,-45249,,,,,,,,,,,,,,,-0.0512474508942,0.0244387017895,0.0243782920157,-0.051307860668,,,0,1,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-08-04T00:00:00.000+09:00",4135,4180,4025,4160,307764,-0.00120048019208,-0.00952380952381,-0.0257611241218,45.605846723,4209.15205399,4239.53342451,-30.3813705218,-29.169430419,-1.21194010285,4241.5,4280.8,164.536440182,0.0178403403685,0.0578486465127,1.1598196159,,,,,"2026-08-05T06:50:19.000+09:00",0,71605,0,0.00120192307692,0.0841346153846,0.0288461538462,1,-0.00720288115246,0.0372148859544,-0.019214900389,-0.0282190244814,-0.00730321406775,-0.00701188231225,-0.000291331755492,0.0395520288898,20.9703588885,"test",4352.58333333,-0.044245754437,0.980785099611,0.955754245563,285749,186942,1.64630741085,57117117,-0.351641150731,4364.18251709,4118.81748291,0.167841833002,-44841,59081,-148635,35857,-26184,170748,25873,-11313,-18005,,,,,,,,,,,,,,,0.0162206649674,0.0588187427951,-0.0174211451594,-0.0600192229872,,,0,1,1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-08-05T00:00:00.000+09:00",4165,4215,4160,4165,128211,0.00120192307692,0.018337408313,-0.0392156862745,45.8932667375,4202.3594303,4234.01243011,-31.6529998045,-29.6661442961,-1.98685550838,4233,4268.1,156.71240874,0.0174547158165,0.0562705407265,-0.570002569484,,,,,"2026-08-06T06:50:19.000+09:00",0,-14830,0,0.0636254501801,0.0960384153661,0.0204081632653,1,0.00120192307692,0.0132211538462,-0.0160642570281,-0.0241559476113,-0.00759975985701,-0.00712272372054,-0.000477036136466,0.037626028509,20.0959041797,"test",4339.5,-0.0402120059915,0.983935742972,0.959787994009,228660.8,187422.15,0.684076028367,57245328,-0.348178430351,4352.09659945,4113.90340055,0.214517457613,-95000,59468,-159978,51894,-41109,166513,38143,-6259,-15691,,,,,,,,,,,,,,,0.0376335715802,0.0241699969259,-0.0364316485033,-0.022968073849,,,0,0,1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-08-06T00:00:00.000+09:00",4165,4430,4165,4430,235953,0.0636254501801,0.0572792362768,0.0435806831567,58.4304652632,4237.38105641,4248.53002788,-11.1489714669,-25.9627097302,14.8137382634,4242.25,4262.1,164.447236687,0.0219840859591,0.0692479025061,0.401085585635,,,,,"2026-08-07T06:50:19.000+09:00",0,61218,0,0,-0.00225733634312,-0.0406320541761,0,0,0.0636254501801,0.0442571748483,0.0393937260975,-0.00251669784805,-0.00586065682398,0.00334395897593,0.0371212723899,20.7675427756,"test",4334.33333333,0.0220718295778,1.04425717485,1.02207182958,235352.2,195378.55,1.20767095467,57481281,-0.253955462358,4389.1334572,4095.3665428,1.13911213548,-148161,-154947,-270223,86805,111221,261112,70296,69564,21650,,,,,,,,,,,,,,,-0.0457514556868,0.00260133318326,0.109376905867,0.0610241169968,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-08-07T00:00:00.000+09:00",4385,4495,4385,4430,160736,0,0.035046728972,0.0460448642267,58.4304652632,4267.01474004,4261.97224803,5.04249200523,-19.7616693831,24.8041613884,4252,4258,160.558148352,0.0219647351359,0.0790356346515,-0.402580419392,,,,,"2026-08-10T06:50:19.000+09:00",0,2874,0,0.0293453724605,0.020316027088,-0.058690744921,1,-0.010158013544,0.0248306997743,0.0418626528692,0.0403945514326,0.00113826004633,-0.00446087344992,0.00559913349625,0.0362433743459,20.383673411,"test",4331,0.0228584622489,1.04186265287,1.02285846225,232435,199936.6,0.803934847347,57481281,-0.230766653029,4420.02975927,4083.97024073,1.02966808015,-91907,-176216,-205423,57067,105124,211706,54709,88502,14931,,,,,,,,,,,,,,,-0.00597327353178,-0.00356755273367,0.00597327353178,0.00356755273367,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-08-10T00:00:00.000+09:00",4430,4600,4430,4560,187146,0.0293453724605,0.0948379351741,0.0641773628938,63.2722980763,4312.08939542,4284.04837781,28.0410176087,-10.2011319848,38.2421495934,4265.75,4257,161.232566327,0.0226583161168,0.100811356737,-0.164726030263,,,,,"2026-08-11T06:50:19.000+09:00",0,73809,0,-0.0109649122807,-0.0186403508772,-0.0811403508772,0,0,0.038374717833,0.0689796635996,0.0711768851304,0.00614934596681,-0.00223709034754,0.00838643631435,0.0353580189314,20.5647222436,"test",4331.25,0.0528138528139,1.0689796636,1.05281385281,203962,202956.9,0.922097253161,57668427,-0.212451017925,4480.7680225,4050.7319775,1.18424496835,-169587,-218333,-302534,116820,132098,291439,84971,115926,42244,,,,,,,,,,,,,,,0.00653323256806,0.0696786469874,0.0228121398924,-0.0403332745269,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-08-11T00:00:00.000+09:00",4490,4585,4490,4510,60527,-0.0109649122807,0.0841346153846,0.0574443141852,60.3602599135,4342.53718074,4300.78553501,41.7516457298,0.189423558134,41.5622221716,4278,4258.2,156.501668732,0.0228110373619,0.11216689494,-1.34443583349,,,,,"2026-08-12T06:50:19.000+09:00",0,-13305,0,0.0121951219512,-0.0343680709534,-0.0753880266075,0,-0.015350877193,0.0208333333333,0.0542309490416,0.0591329669814,0.00925757111525,4.20007889433e-05,0.00921557032631,0.0347010351957,19.4248972616,"test",4328.66666667,0.0418912675189,1.05423094904,1.04189126752,154514.6,196166.85,0.308548564653,57607900,-0.185191075862,4517.92498828,4038.07501172,0.983484445838,-81139,-191245,-332716,48037,123401,321597,54042,97733,42559,,,,,,,,,,,,,,,0.00728134534245,0.00394396526502,-0.0182462576231,-0.0149088775457,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-08-12T00:00:00.000+09:00",4490,4650,4450,4565,132831,0.0121951219512,0.0960384153661,0.0690866510539,62.4097062083,4376.76222985,4320.35697686,56.4052529958,11.4325894457,44.9726635502,4292.75,4262.1,159.608692394,0.022891951932,0.126013090832,-0.615894296862,,,,,"2026-08-13T06:50:19.000+09:00",0,-49529,0,-0.0317634173056,-0.0514786418401,-0.0843373493976,0,-0.00443458980044,0.0443458980044,0.0634208840487,0.0710682527393,0.0123560247526,0.0025044007548,0.00985162399784,0.0349635689801,20.2230067172,"test",4327.16666667,0.0549628317221,1.06342088405,1.05496283172,155438.6,195264.45,0.680262075355,57740731,-0.190668347464,4563.22134784,4022.27865216,1.00328806023,-186994,-268210,-430877,139305,192535,411388,59674,110033,54321,,,,,,,,,,,,,,,0.0367991326178,0.00124731884734,-0.0246040106665,0.0109478031039,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-08-13T00:00:00.000+09:00",4565,4565,4420,4420,120453,-0.0317634173056,-0.00225733634312,0.0473933649289,54.4212276375,4383.41419449,4327.73794154,55.6762529565,20.2813221478,35.3949308086,4302.75,4262.9,158.565214366,0.0239552553127,0.12724054299,-0.672246117531,,,,,"2026-08-14T06:50:19.000+09:00",0,-42676,0,0.0226244343891,-0.0180995475113,-0.0565610859729,0,0,0.0317634173056,0.0272500145256,0.0368528466537,0.0125964373205,0.00458853442259,0.00800790289788,0.0358744828883,20.0929098913,"test",4321,0.0229113631104,1.02725001453,1.02291136311,132338.6,188956.9,0.637462828825,57620278,-0.163652134429,4576.49212317,4029.00787683,0.714161413378,-85321,-155493,-386432,61907,107200,366889,25559,71189,54618,,,,,,,,,,,,,,,0.0356130985676,0.00286409519042,-0.0673765158732,-0.034627512496,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-08-14T00:00:00.000+09:00",4435,4545,4435,4520,74511,0.0226244343891,0.020316027088,0.0438799076212,58.3780873334,4404.42739534,4341.9795755,62.4478198435,28.714621687,33.7331981565,4312.25,4266.4,156.167699054,0.0237979126102,0.134312302167,-1.04039726523,,,,,"2026-08-18T06:50:19.000+09:00",0,-9850,0,-0.00995575221239,-0.037610619469,-0.070796460177,0,0.00339366515837,0.0248868778281,0.048176705896,0.0594412150759,0.0138158893459,0.00635279240862,0.00746309693729,0.034550375897,19.6349693203,"test",4316.25,0.0472053286997,1.0481767059,1.0472053287,115093.6,183665.5,0.405688602378,57694789,-0.197176933066,4601.84411251,4022.65588749,0.858691684372,-46796,-146134,-356303,9600,75934,315043,39145,82169,76333,,,,,,,,,,,,,,,0.0241584890817,0.00380788743513,-0.00153405469257,0.018816546954,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-08-18T00:00:00.000+09:00",4520,4560,4435,4475,169928,-0.00995575221239,-0.0186403508772,0.0443407234539,56.0212061987,4415.28471913,4351.83294027,63.4517788593,35.6620531214,27.7897257379,4321.75,4270.4,153.941434836,0.0237863314008,0.137789606841,-0.189205357405,,,,,"2026-08-19T06:50:19.000+09:00",0,-29511,0,-0.0268156424581,-0.00782122905028,-0.0670391061453,0,0,0.0276548672566,0.0354601723839,0.0479112026976,0.0141791684602,0.00796917388189,0.0062099945783,0.0344003206338,20.4493917289,"test",4313.58333333,0.0374205513591,1.03546017238,1.03742055136,111650,189077.6,0.898720948436,57524861,-0.220156697568,4619.49611668,4024.00388332,0.757350123836,60990,-37633,-364170,-109327,-33612,231721,48217,73279,167125,,,,,,,,,,,,,,,-0.0154931111474,-0.0352165616145,0.00553735893503,0.0252608094021,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-08-19T00:00:00.000+09:00",4420,4470,4320,4355,122446,-0.0268156424581,-0.0343680709534,0.0127906976744,50.2008170841,4406.01014696,4352.06753729,53.9426096682,39.3181644308,14.6244452374,4324.5,4274.9,154.017046634,0.0246224487601,0.137776715841,-0.691951858106,,,,,"2026-08-20T06:50:19.000+09:00",0,26704,0,-0.00574052812859,0.0309988518944,-0.0539609644087,1,-0.0122905027933,0.0335195530726,0.00705283847844,0.0187372804042,0.0123863627252,0.00902828115518,0.00335808157002,0.0353655675393,20.0945052866,"test",4307.83333333,0.010949046311,1.00705283848,1.01094904631,124033.8,191186.8,0.640452165108,57402415,-0.270740971657,4622.40770383,4026.59229617,0.551190351253,56912,-17442,-287646,-105946,-46783,154071,48917,66064,168248,,,,,,,,,,,,,,,-0.0580305480631,-0.0116758571086,0.031214905605,-0.0151397853495,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-08-20T00:00:00.000+09:00",4400,4450,4315,4330,130369,-0.00574052812859,-0.0514786418401,0.0383693045564,49.0572897204,4394.3162782,4350.4329049,43.8833732972,40.2312062041,3.65216709312,4332.5,4275.1,152.65868616,0.0236309345154,0.1335730991,-0.535708820108,,,,,"2026-08-21T06:50:19.000+09:00",0,-8830,0,0.00230946882217,0.0219399538106,-0.0438799076212,1,0.0103329506315,0.0309988518944,-0.000577034045009,0.0128418048701,0.0101347282442,0.00929127164066,0.000843456603492,0.035256047612,20.1514469929,"test",4300,0.00697674418605,0.999422965955,1.00697674419,123541.4,180920.25,0.720588214973,57272046,-0.229358239335,4621.85272592,4043.14727408,0.49568001305,53813,94673,-261359,-85126,-148497,134646,27404,49899,157594,,,,,,,,,,,,,,,0.0589398825869,0.0199281954249,-0.0646804107155,-0.0256687235535,,,0,1,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-08-21T00:00:00.000+09:00",4330,4360,4250,4340,151592,0.00230946882217,-0.0180995475113,0.011655011655,49.552308582,4385.9599277,4349.66009713,36.2998305758,39.4449310784,-3.14510050264,4335,4274.8,149.611637148,0.0228308633868,0.13319677078,-0.347798771803,,,,,"2026-08-24T06:50:19.000+09:00",0,210,0,0.00230414746544,0.0184331797235,-0.0472350230415,1,0,0.0254041570439,0.00115340253749,0.0152521755404,0.0083640162617,0.00908869379687,-0.000724677535171,0.0344727274535,20.304577609,"test",4293.5,0.0108303249097,1.00115340254,1.01083032491,129769.2,183779.8,0.824856703511,57423638,-0.210229851159,4623.70400067,4046.29599933,0.508659388142,23508,71196,-278843,-13215,-108734,177061,-18413,29307,128371,,,,,,,,,,,,,,,0.00880982053475,-0.0463199705074,-0.00650035171258,0.0486294393296,,,0,1,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-08-24T00:00:00.000+09:00",4345,4365,4265,4350,95534,0.00230414746544,-0.037610619469,0.0247349823322,50.0747583721,4380.42763113,4349.68527512,30.7423560154,37.7044160658,-6.96206005042,4340.25,4274.7,146.067948781,0.0226833073892,0.131683866062,-0.903501275727,,,,,"2026-08-25T06:50:19.000+09:00",0,2497,0,0.0206896551724,0.016091954023,-0.0436781609195,1,0.00115207373272,0.0230414746544,0.00224641437705,0.0176152712471,0.0070672082794,0.00866768185421,-0.00160047357481,0.0335788388001,19.8451686105,"test",4288.75,0.0142815505683,1.00224641438,1.01428155057,133973.8,180793.05,0.528416330163,57519172,-0.144341002046,4626.02044984,4054.47955016,0.517059146608,44432,73786,-243522,-10287,-66670,175892,-46760,-19841,109081,,,,,,,,,,,,,,,-0.0312442589633,0.0142030575854,0.0335484064287,-0.0118989101199,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-08-25T00:00:00.000+09:00",4350,4445,4290,4440,71422,0.0206896551724,-0.00782122905028,0.03981264637,54.628930792,4389.59261096,4356.37525474,33.21735622,36.8070040967,-3.58964787662,4348.75,4274.3,146.705952439,0.0230535977327,0.131999763408,-1.14521089848,,,,,"2026-08-26T06:50:19.000+09:00",0,17560,0,0.0112612612613,-0.0101351351351,-0.0574324324324,0,0,0.035632183908,0.0209830411038,0.0387665816625,0.00748138653604,0.00828986578753,-0.00080847925149,0.03304188118,19.5747708827,"test",4285.91666667,0.0359510800879,1.0209830411,1.03595108009,114272.6,180213.75,0.396318260954,57590594,-0.148019504616,4635.76698556,4061.73301444,0.658962717523,28802,62485,-161990,19905,-19265,103386,-60904,-59222,95617,,,,,,,,,,,,,,,0.0068359375,0.0169918729175,0.0138537176724,0.0036977822549,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-08-26T00:00:00.000+09:00",4440,4495,4415,4490,60620,0.0112612612613,0.0309988518944,0.0690476190476,56.9769552375,4405.03990158,4366.27338402,38.7665175631,37.1989067899,1.56761077312,4363.25,4275,141.941241551,0.0227228983977,0.130538220618,-1.15770798021,,,,,"2026-08-27T06:50:19.000+09:00",0,10844,0,-0.0144766146993,-0.0467706013363,-0.0467706013363,0,0,0.018018018018,0.0290494470865,0.0502923976608,0.00863396827685,0.00828483447437,0.000349133802477,0.031612748675,19.421988135,"test",4286.58333333,0.0474542662182,1.02904944709,1.04745426622,101907.4,166551.2,0.363972159912,57651214,-0.0417325122845,4648.03544556,4078.46455444,0.722535951149,51715,65999,-83607,-2836,-5624,44810,-59840,-79450,73034,,,,,,,,,,,,,,,0.00970970258382,-0.000338511757239,0.00155155867745,0.0115997730185,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-08-27T00:00:00.000+09:00",4490,4505,4390,4425,58526,-0.0144766146993,0.0219399538106,0.0819070904645,53.1277335423,4408.11068595,4370.62350372,37.4871822328,37.2565618785,0.230620354284,4380,4274.5,140.016867154,0.0220896461747,0.117139085871,-1.20760220549,,,,,"2026-08-28T06:50:19.000+09:00",0,-17210,0,-0.00112994350282,-0.0395480225989,-0.0225988700565,0,0,0.0256124721604,0.0102739726027,0.0352087963505,0.00847167960063,0.00841956200644,5.21175941886e-05,0.0316422298653,19.3722519402,"test",4287.5,0.0320699708455,1.0102739726,1.03206997085,87538.8,148794.9,0.393333373657,57592688,0.0726214406542,4636.53459806,4123.46540194,0.587707467805,-4575,15398,-98671,22168,40624,43553,-32643,-79888,73785,,,,,,,,,,,,,,,0.0152991755542,0.0130371158707,-0.0297757902536,-0.02751373057,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-08-28T00:00:00.000+09:00",4435,4440,4385,4420,51808,-0.00112994350282,0.0184331797235,0.054892601432,52.8320599331,4409.93981119,4374.28102196,35.6587892278,36.9370073484,-1.27821812057,4391.5,4275.4,133.944233786,0.0216147127545,0.110040580665,-1.1688388289,,,,,"2026-08-31T06:50:19.000+09:00",0,9606,0,0,-0.0384615384615,-0.027149321267,0,0.00225988700565,0.0124293785311,0.00648980985996,0.0338213968284,0.0080675993728,0.00835678899284,-0.000289189620038,0.030304125291,19.2491948359,"test",4288.16666667,0.0307435189864,1.00648980986,1.03074351899,67582,141260.5,0.366755037679,57540880,-0.0135175792242,4633.12160499,4149.87839501,0.558976514126,-24002,14975,-224269,31549,25499,135186,-18980,-59789,110271,,,,,,,,,,,,,,,-0.0178650737735,0.000907300185041,0.0167351302707,-0.00203724368787,,,0,1,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-08-31T00:00:00.000+09:00",4420,4495,4350,4420,105177,0,0.016091954023,0.0327102803738,52.8320599331,4411.48753255,4377.66761293,33.8199196173,36.3135898021,-2.49367018486,4398.5,4278.1,134.733931373,0.021194703885,0.107468144935,-0.425849803152,,,,,"2026-09-01T06:50:19.000+09:00",0,12999,0,-0.00565610859729,-0.0565610859729,-0.0226244343891,0,0,0.0328054298643,0.00488803001023,0.0331689301325,0.00765156552427,0.00821574429913,-0.000564178774854,0.0304827899033,19.9572949014,"test",4289.41666667,0.0304431449498,1.00488803001,1.03044314495,69510.6,137753.25,0.763517376178,57540880,-0.0774979900656,4634.84931775,4162.15068225,0.545483524566,-22110,-543,-249107,10337,15000,129388,797,-31893,118937,,,,,,,,,,,,,,,0.00458691271609,-0.00491406352501,-0.00458691271609,0.00491406352501,,,0,0,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-09-01T00:00:00.000+09:00",4470,4470,4370,4395,57882,-0.00565610859729,-0.0101351351351,0.0552220888355,51.1803495737,4408.95098908,4378.95149345,29.9994956248,35.0507709667,-5.05127534186,4410,4282.5,132.252936275,0.02024120082,0.0955937641206,-1.02929500544,,,,,"2026-09-02T06:50:19.000+09:00",0,-15233,0,-0.0261660978385,-0.0466439135381,-0.028441410694,0,0.0113122171946,0.0226244343891,-0.00340136054422,0.0262697022767,0.00682582380542,0.00797514697763,-0.00114932317221,0.0300916806086,19.3543845484,"test",4291.41666667,0.0241373283881,0.996598639456,1.02413732839,66802.6,124171.8,0.466144486912,57482998,0.023401851306,4620.78424989,4199.21575011,0.464418593875,-856,-14260,-207741,3199,23918,103139,20,-18964,111019,,,,,,,,,,,,,,,0.00231377620593,-0.0156300566949,-0.00796988480322,0.00997394809763,,,0,1,-1
"095570","AJ네트웍스","KOSPI","KRW","1d","2026-09-02T00:00:00.000+09:00",4395,4405,4110,4280,82355,-0.0261660978385,-0.0467706013363,0.0288461538462,44.3168207701,4389.11237537,4371.6217532,17.4906221763,31.5387412086,-14.0481190323,4416,4284,143.877726541,0.0212021441224,0.0849302528069,-0.620575622193,,,,,"2026-09-03T06:50:19.000+09:00",0,-40776,0,-0.00700934579439,-0.0257009345794,0,0,0,0.0671217292378,-0.0307971014493,-0.00093370681606,0.00408659396643,0.00736886476837,-0.00328227080194,0.0336162912478,19.6805027416,"test",4293.91666667,-0.00324101927145,0.969202898551,0.996758980729,71149.6,112901.35,0.72944211916,57400643,0.125563600435,4603.5259982,4228.4740018,0.137383612653,-13386,-50126,-192814,5622,33957,104951,10338,10389,94736,,,,,,,,,,,,,,,-0.0399485063928,-0.0210289193303,0.0137824085544,-0.00513717850816,,,0,0,0
"096770","SK이노베이션","KOSPI","KRW","1d","2025-04-25T00:00:00.000+09:00",94800,97000,94500,95500,275265,0.010582010582,0.0213903743316,-0.204829308909,36.0532952671,96586.2175878,103166.351225,-6580.13363679,-7243.54796189,663.414325099,98505,116450,3956.22639178,0.031494436794,0.224783089597,-0.807292623362,,,,,"2025-04-28T06:50:03.000+09:00",721,-37977,0,0.0020942408377,-0.0230366492147,-0.0900523560209,0,0.0031746031746,0.026455026455,-0.0305060656819,-0.179905538858,-0.0689019228983,-0.075848669758,0.00694674685967,0.0414264543641,23.9923710755,"test",117581.666667,-0.187798551361,0.969493934318,0.812201448639,272507.8,391448.15,0.703196579164,1917845,-0.371111601881,109576.12912,87433.8708796,0.364286651916,50485,249068,1507544,-66614,-190475,-1466109,12356,-62670,-69447,,,,,,,,,,,,,,,0.0095031181487,0.00497190392243,0.00107889243331,0.00561010665958,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-04-28T00:00:00.000+09:00",95900,96700,95300,95700,223930,0.0020942408377,0.0357142857143,-0.14629794826,36.4915052093,96449.8764204,102613.288171,-6163.41175047,-7027.52071961,864.108969136,97685,115924,3773.63879236,0.0288681627838,0.188192562921,-1.07877937901,,,,,"2025-04-29T06:50:03.000+09:00",305,-22456,0,0.0135841170324,-0.0240334378265,-0.0616509926855,0,0.00418848167539,0.0146596858639,-0.020320417669,-0.174459128394,-0.0644034665671,-0.0734328183867,0.00902935181961,0.0394319623026,23.7880623595,"test",117051.666667,-0.182412325042,0.979679582331,0.817587674958,262723,384085.95,0.583020545271,2141775,-0.300754948209,106876.795254,88493.2047455,0.392023269391,19220,192621,1510031,-33362,-121374,-1489973,14651,-73333,-45483,,,,,,,,,,,,,,,0.00100538035581,-0.0140881744302,0.00108886048189,0.0161824152679,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-04-29T00:00:00.000+09:00",95900,97900,95000,97000,339077,0.0135841170324,0.0497835497835,-0.120580235721,39.3985077761,96534.5108173,102197.489047,-5662.97822984,-6754.61222165,1091.63399181,97020,115294,3711.23602148,0.0291486311538,0.147195963195,-0.296898366924,,,,,"2025-04-30T06:50:03.000+09:00",1213,-1154,0,-0.0288659793814,-0.0587628865979,-0.0752577319588,0,0.00208986415883,0.030303030303,-0.000206143063286,-0.15867261089,-0.0583812188643,-0.0696351775428,0.0112539586785,0.0382601651699,24.2164487567,"test",116653.333333,-0.168476397303,0.999793856937,0.831523602697,290798.2,383216.95,0.884817333889,2480852,-0.210687575276,104160.476175,89879.5238254,0.498599533175,1224,132930,1522137,-44398,-136273,-1518468,44218,366,-23084,,,,,,,,,,,,,,,0.00649702219816,0.00979969697391,0.00708709483423,0.00378442005848,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-04-30T00:00:00.000+09:00",97700,97700,93400,94200,367493,-0.0288659793814,-0.0197710718002,-0.104562737643,35.6169583086,96175.3553069,101605.082451,-5429.72714411,-6489.63520614,1059.90806203,96470,114602,3753.29059137,0.0281789288027,0.127773370913,-0.0510841240714,,,,,"2025-05-02T06:50:03.000+09:00",3838,-36128,0,-0.00849256900212,-0.0138004246285,-0.067940552017,0,0.00721649484536,0.0443298969072,-0.0235306312843,-0.178024816321,-0.0576404155426,-0.0688920934835,0.0112516779409,0.0398438491653,24.2676350104,"test",116166.666667,-0.189096126255,0.976469368716,0.810903873745,288258.6,374879.05,0.980297511958,2113359,-0.193132024849,102633.148546,90306.851454,0.315840882054,81749,47565,1434128,-95361,-98941,-1463147,13998,51825,12607,,,,,,,,,,,,,,,-0.00343413554116,-0.0126916829557,-0.0254318438403,-0.0161742964257,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-05-02T00:00:00.000+09:00",94900,94900,91900,93400,247955,-0.00849256900212,-0.0116402116402,-0.091439688716,34.5952586833,95748.3775674,100997.298566,-5248.92099837,-6241.49236459,992.571366215,96000,113870,3699.48412056,0.0279007105582,0.115942694178,-0.797103084262,,,,,"2025-05-07T06:50:03.000+09:00",-509,-38559,0,-0.00107066381156,-0.0321199143469,-0.0256959314775,0,0.00743099787686,0.031847133758,-0.0270833333333,-0.179766400281,-0.0561982976271,-0.0668254000491,0.010627102422,0.0396090376934,23.8656491813,"test",115626.666667,-0.192227859779,0.972916666667,0.807772140221,290744,363917.55,0.681349388069,1865404,-0.168828488761,101565.249321,90434.7506794,0.266407590187,-20279,-48096,1270548,-76175,-80696,-1392164,99956,132988,109473,,,,,,,,,,,,,,,0.00124383460911,0.00644135854107,-0.00973640361123,-0.0149339275432,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-05-07T00:00:00.000+09:00",93400,94700,92600,93300,237616,-0.00107066381156,-0.0230366492147,-0.0976789168279,34.4621814183,95371.7040955,100427.128302,-5055.42420615,-6004.2787329,948.854526751,95495,113108,3585.23525481,0.0278144732676,0.0947283315863,-0.784574978731,,,,,"2025-05-08T06:50:03.000+09:00",1199,-10313,0,0.0010718113612,-0.0332261521972,-0.016077170418,0,0,0.0224839400428,-0.0229854966229,-0.175124659617,-0.0541846109984,-0.0643545416174,0.010169930619,0.0384269587868,23.8219865912,"test",115106.666667,-0.189447469014,0.977014503377,0.810552530986,283214.2,351433.95,0.676132741302,1627788,-0.27796076617,100018.041012,90971.9589876,0.257353515702,96334,178779,1254273,-54147,-123806,-1344936,-42319,-54309,76889,,,,,,,,,,,,,,,0.00547310521566,0.0013160446624,-0.00654376902723,-0.00238670847396,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-05-08T00:00:00.000+09:00",93300,94000,92600,93400,344946,0.0010718113612,-0.0240334378265,-0.0508130081301,34.7325576818,95068.3650039,99906.6002793,-4838.23527542,-5771.07004141,932.834765985,95245,112328,3429.14702232,0.0259641552755,0.0924836938934,0.0224261848052,,,,,"2025-05-09T06:50:03.000+09:00",-691,32296,0,-0.0224839400428,-0.0546038543897,0.00107066381156,0,0,0.0150053590568,-0.0193710955956,-0.16850651663,-0.0518012342122,-0.0617887584733,0.00998752426108,0.0367146362133,24.1957897863,"test",114645,-0.185311177984,0.980628904404,0.814688822016,307417.4,341835.7,1.0090988156,1972734,-0.156777071558,99649.3047124,90840.6952876,0.290545827269,144262,172607,1169790,-69493,-135072,-1254331,-71738,-34564,74623,,,,,,,,,,,,,,,0.00220685367938,0.00938005838325,-0.00113504231818,-0.00830824702205,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-05-09T00:00:00.000+09:00",94000,94000,90800,91300,435770,-0.0224839400428,-0.0587628865979,-0.0558428128232,31.7685585754,94488.6165417,99269.0743327,-4780.45779094,-5572.94759131,792.489800371,94975,111476,3412.77937787,0.0261388178403,0.0983114522779,0.673137236467,,,,,"2025-05-12T06:50:03.000+09:00",-914,-126060,0,0.0175246440307,-0.0416210295728,0.0350492880613,0,0.00642398286938,0.03426124197,-0.0386943932614,-0.180989630055,-0.0523598881812,-0.0610399517121,0.0086800635309,0.0373798398452,24.4067759268,"test",114131.666667,-0.200046729654,0.961305606739,0.799953270346,326756,342237.45,1.27329723851,1536964,-0.157766924689,99643.56509,90306.43491,0.106410114337,214034,164714,1207889,-70234,-106532,-1169986,-143455,-54685,-47483,,,,,,,,,,,,,,,-0.000856761827965,-0.0096903740457,-0.0216271782149,-0.0127935659971,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-05-12T00:00:00.000+09:00",91500,93000,91000,92900,280599,0.0175246440307,-0.0138004246285,-0.00641711229947,36.2335335176,94244.2139969,98797.2910488,-4553.07705192,-5368.97348344,815.896431512,94945,110758,3311.86656516,0.0255002832574,0.0992908893511,-0.387296106251,,,,,"2025-05-13T06:50:03.000+09:00",3030,49398,0,-0.02691065662,-0.0581270182992,0.0118406889128,0,0.00219058050383,0.0219058050383,-0.0215387856127,-0.161234402933,-0.0490105172435,-0.0577930407259,0.00878252348237,0.0356498015626,23.9839608077,"test",113665,-0.182685963137,0.978461214387,0.817314036863,309377.2,333764.6,0.84070929032,1817563,-0.0523153144462,99658.5867447,90231.4132553,0.283073897782,108829,205859,1076513,-53609,-82054,-1036953,-51494,-119801,-49457,,,,,,,,,,,,,,,0.0116635044058,0.0039860488291,0.00586113962484,0.0135385952016,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-05-13T00:00:00.000+09:00",93500,93800,90100,90400,461144,-0.02691065662,-0.0321199143469,-0.10495049505,32.6394957992,93652.7964589,98175.2694896,-4522.47303073,-5199.67339289,677.200362162,94415,109950,3339.59038194,0.0183310818068,0.0896049068601,1.69141121989,,,,,"2025-05-14T06:50:03.000+09:00",-9482,-105935,0,-0.00221238938053,-0.0674778761062,0.0497787610619,0,0.00645855758881,0.0398277717976,-0.042525022507,-0.177808094588,-0.0500273565347,-0.0575185109833,0.0074911544487,0.0369423714816,24.453465184,"test",113140,-0.200989923988,0.957474977493,0.799010076012,352015,315704.65,1.46068168461,1356419,-0.258581398785,98645.0236406,90184.9763594,0.0254163639338,300406,493292,1217606,-135291,-194188,-1077182,-164509,-299029,-150208,,,,,,,,,,,,,,,0.000418052183651,0.00893300248139,-0.0273287088037,-0.0358436591014,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-05-14T00:00:00.000+09:00",90400,90800,88900,90200,381749,-0.00221238938053,-0.0332261521972,-0.0739219712526,32.3629325428,93121.5970037,97584.5087867,-4462.91178301,-5052.32107092,589.409287907,94055,109112,3236.76249751,0.0169669007377,0.0930434919061,0.928605655788,,,,,"2025-05-15T06:50:03.000+09:00",1079,-29382,0,-0.0210643015521,-0.0631929046563,0.0288248337029,0,0,0.021017699115,-0.0409866567434,-0.173326490212,-0.049477957683,-0.0560124287241,0.0065344710411,0.0358842848948,24.2623033096,"test",112571.666667,-0.198732659195,0.959013343257,0.801267340805,380841.6,310024.35,1.23135166641,974670,-0.2449970462,98430.6028156,89679.3971844,0.0594892678279,219209,287589,1067320,-68812,-121197,-886900,-150433,-162799,-189099,,,,,,,,,,,,,,,0.0123254690579,0.00979668798164,-0.0145378584384,-0.0120090773622,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-05-15T00:00:00.000+09:00",90200,90500,88200,88300,371813,-0.0210643015521,-0.0546038543897,-0.0998980632008,29.7812532181,92379.8128493,96896.7673951,-4516.95454582,-4945.2477659,428.293220082,93565,108364,3169.85089055,0.017177377685,0.0991996605415,0.742334842615,,,,,"2025-05-16T06:50:03.000+09:00",-1817,-16908,0,-0.00906002265006,-0.0464326160815,0.0520951302378,0,0,0.0254988913525,-0.0562710415219,-0.185153741095,-0.051154638118,-0.0560050709615,0.00485043284351,0.0358986510821,24.2146417053,"test",112010,-0.211677528792,0.943728958478,0.788322471208,386215,313655.9,1.18541688519,602857,-0.349123992248,98205.8081193,88924.1918807,-0.0672503435473,456742,518339,1403548,-162306,-174867,-859139,-294360,-342423,-552141,,,,,,,,,,,,,,,-0.00727494442488,-0.00787497462959,-0.0137893571272,-0.0131893269225,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-05-16T00:00:00.000+09:00",88400,88800,87200,87500,295885,-0.00906002265006,-0.0416210295728,-0.108053007136,28.7416047664,91629.0724109,96200.710551,-4571.63814008,-4870.52584073,298.887700651,93035,107630,3057.71868408,0.0171563286415,0.10455971397,-0.308442668496,,,,,"2025-05-19T06:50:03.000+09:00",404,-4156,0,0,-0.0742857142857,0.0411428571429,0,0.00113250283126,0.0181200453001,-0.0594937389155,-0.187029638577,-0.0522472930295,-0.0556631524655,0.00341585943601,0.0349453563895,23.9771202167,"test",111326.666667,-0.214024791904,0.940506261085,0.785975208096,358238,318634.9,0.928601983022,306972,-0.390098667786,97898.8564946,88171.1435054,-0.0689929386437,287858,567116,1289997,-58826,-182780,-705685,-228723,-384297,-591006,,,,,,,,,,,,,,,0.00210196234016,-0.0111288408821,-0.0111619849902,0.00206881823207,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-05-19T00:00:00.000+09:00",87000,89500,86200,87500,309184,0,-0.0581270182992,-0.0779768177028,28.7416047664,90993.8305015,95556.2134731,-4562.3829716,-4808.89726691,246.514295305,92665,106846,3075.02449236,0.0160185710787,0.115305392692,-0.0732810848486,,,,,"2025-05-20T06:50:03.000+09:00",-12,31049,0,-0.0365714285714,-0.0537142857143,0.164571428571,0,-0.00571428571429,0.0377142857143,-0.0557384125614,-0.181064335586,-0.0521415196755,-0.0549588259075,0.00281730623206,0.0351431370556,24.0210859203,"test",110638.333333,-0.209134868867,0.944261587439,0.790865131133,363955,314443.1,0.983274875486,306972,-0.33280440881,98007.3871069,87322.6128931,0.0166018582474,505794,684554,1402876,-126696,-194284,-700807,-381370,-492675,-709352,,,,,,,,,,,,,,,-0.00892697392715,-0.0156122857103,0.00892697392715,0.0156122857103,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-05-20T00:00:00.000+09:00",88100,88800,83800,84300,465688,-0.0365714285714,-0.0674778761062,-0.101279317697,24.7357279067,89964.0104244,94722.4198825,-4758.40945816,-4798.79970516,40.3902469988,92190,106002,3212.52274291,0.0174754132421,0.139546302295,1.88024291337,,,,,"2025-05-21T06:50:03.000+09:00",-6467,-75600,0,0.00237247924081,-0.0260972716489,0.198102016607,0,0.00685714285714,0.0571428571429,-0.0855841197527,-0.204731986189,-0.0564461382937,-0.0569252634064,0.000479125112679,0.0381082175908,24.393408305,"test",109876.666667,-0.232776142948,0.914415880247,0.767223857052,364863.8,318967.6,1.4599852775,-158716,-0.342268462377,98622.3868043,85757.6131957,-0.11330266976,253595,471528,1394237,-20681,-60257,-647943,-234674,-412588,-750988,,,,,,,,,,,,,,,-0.000622258413932,0.00252189141856,-0.0359491701575,-0.03909331999,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-05-21T00:00:00.000+09:00",85700,86200,84100,84500,279668,0.00237247924081,-0.0631929046563,-0.096256684492,25.4352235324,89123.393436,93965.2035949,-4841.81015893,-4807.40179591,-34.4083630174,91740,105132,3133.0568327,0.0175488969088,0.157282338619,-0.525994218832,,,,,"2025-05-22T06:50:03.000+09:00",-604,7663,0,-0.00355029585799,0.0284023668639,0.213017751479,1,0.0166073546856,0.0249110320285,-0.0789186832352,-0.196248525663,-0.0572995285081,-0.0568923289457,-0.000407199562337,0.0370775956532,23.8858652777,"test",109095,-0.225445712452,0.921081316765,0.774554287548,344447.6,320252.8,0.873272614634,120952,-0.257580729973,98954.5408724,84525.4591276,-0.0017644315846,183152,531059,1246495,30725,-83243,-518721,-214259,-448123,-727901,,,,,,,,,,,,,,,0.00913982627412,0.011278037873,-0.00676734703331,-0.00890555863216,,,0,1,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-05-22T00:00:00.000+09:00",84300,85400,81500,84200,422186,-0.00355029585799,-0.0464326160815,-0.0887445887446,25.059008655,88365.948292,93241.8551805,-4875.90688849,-4821.10281443,-54.8040740634,91330,104102,3187.83848751,0.0174792667715,0.173345718531,1.18971095251,,,,,"2025-05-23T06:50:03.000+09:00",3362,8395,0,-0.0380047505938,0.0665083135392,0.223277909739,1,-0.00236686390533,0.0461538461538,-0.0780685426475,-0.19117788323,-0.05790863288,-0.0572577531405,-0.000650879739471,0.0378603145785,24.2941514545,"test",108291.666667,-0.222470180839,0.921931457352,0.777529819161,354522.2,327719.4,1.28825452506,-301234,-0.274495650853,99245.8322367,83414.1677633,0.0496367414838,212808,440620,1324187,-27179,-59157,-490470,-192954,-391269,-841589,,,,,,,,,,,,,,,-0.0121535051303,-0.00822254774605,0.00860320927231,0.00467225188807,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-05-23T00:00:00.000+09:00",84600,85300,80800,81000,460316,-0.0380047505938,-0.0742857142857,-0.123376623377,21.4196404935,87232.7254779,92335.0510931,-5102.3256152,-4877.34737458,-224.978240619,90760,103034,3281.56430983,0.0188969463728,0.200121147506,1.52024129344,,,,,"2025-05-26T06:50:03.000+09:00",-4200,-67346,0,0.0222222222222,0.107407407407,0.265432098765,1,0.00475059382423,0.0534441805226,-0.10753635963,-0.213851738261,-0.0629916742618,-0.0602141651183,-0.00277750914345,0.0405131396275,24.3418729228,"test",107410,-0.245880271856,0.89246364037,0.754119728144,387408.4,340800.15,1.35069189377,-761550,-0.331494425692,99841.4976738,81678.5023262,-0.0373563012691,208552,392222,1256982,-13951,-15382,-440967,-201795,-385660,-824276,,,,,,,,,,,,,,,-0.000609175415531,-0.00235484275503,-0.0373955751783,-0.0356499078388,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-05-26T00:00:00.000+09:00",81100,84300,80300,82800,411270,0.0222222222222,-0.0537142857143,-0.138397502601,27.7738802708,86550.767712,91628.7510121,-5077.98330006,-4917.47455968,-160.508740381,90095,101918,3332.88114484,0.0170130300197,0.207856911017,0.864912858862,,,,,"2025-05-27T06:50:03.000+09:00",5049,121278,0,-0.00845410628019,0.06038647343,0.211352657005,1,0.00123456790123,0.0493827160494,-0.0809700871303,-0.187582173905,-0.0613283007254,-0.0593897893681,-0.00193851135726,0.0402521877396,24.2511885525,"test",106643.333333,-0.22358015816,0.91902991287,0.77641984184,407825.6,342354.1,1.20130005746,-350280,-0.325450754058,99458.4341991,80731.5658009,0.110452754571,231933,257198,1195176,-37314,6139,-369140,-203013,-269766,-830417,,,,,,,,,,,,,,,0.0201806264443,0.0129752227716,0.00204159577792,0.00924699945064,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-05-27T00:00:00.000+09:00",83500,83500,81400,82100,243637,-0.00845410628019,-0.0260972716489,-0.131216931217,26.8641089425,85866.0342179,90922.9176038,-5056.88338592,-4945.35632493,-111.527060989,89475,100776,3244.81820592,0.0168804703989,0.217911605286,-1.25227676825,,,,,"2025-05-28T06:50:03.000+09:00",-564,-53901,0,0.0584652862363,0.108404384896,0.216808769793,1,0.00845410628019,0.0253623188406,-0.0824252584521,-0.18532190204,-0.0615941947127,-0.0602357652244,-0.0013584294883,0.0395227552488,23.7191279871,"test",105831.666667,-0.224239751807,0.917574741548,0.775760248193,363415.4,342759.55,0.710810245841,-593917,-0.326248677827,99223.8204415,79726.1795585,0.121749110865,257845,444870,1361594,-13747,-52223,-387364,-248837,-405432,-984061,,,,,,,,,,,,,,,-0.00271517168356,0.00253698622582,-0.00573893459664,-0.010991092506,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-05-28T00:00:00.000+09:00",82700,87300,81800,86900,557866,0.0584652862363,0.0284023668639,-0.0900523560209,41.1093529746,86025.1058767,90624.9237072,-4599.81783055,-4876.24862605,276.430795501,89045,99874,3405.90261979,0.0218494432801,0.211136253008,2.22601401166,,,,,"2025-05-29T06:50:03.000+09:00",304,29556,0,0.0333716915995,0.0563866513234,0.126582278481,1,0.00730816077954,0.0669914738124,-0.0240889437925,-0.129903678635,-0.0529323110535,-0.0561133328659,0.00318102181244,0.0391933558088,24.6043873804,"test",105078.333333,-0.172997922185,0.975911056208,0.827002077815,419055,356889.6,1.56313324905,-36051,-0.273739554193,98445.3138245,79644.6861755,0.385908064346,155238,364308,1361735,93450,47343,-280903,-253620,-425021,-1090252,,,,,,,,,,,,,,,0.0124866336521,0.00231051697817,0.0459786525842,0.0561547692581,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-05-29T00:00:00.000+09:00",86800,95800,86000,89800,1003968,0.0333716915995,0.0665083135392,-0.0616509926855,47.7331512386,86605.8588187,90563.8182474,-3957.9594287,-4692.59078658,734.631357877,88750,99146,3862.62386123,0.0233323526091,0.2006443894,3.72262962027,,,,,"2025-05-30T06:50:03.000+09:00",1378,-61396,0,-0.0011135857461,0.0412026726058,0.415367483296,1,-0.00115074798619,0.112773302647,0.0118309859155,-0.094265023299,-0.0440752720346,-0.0522560221223,0.00818075008772,0.0430136287442,25.2248109605,"test",104480,-0.140505359877,1.01183098592,0.859494640123,535411.4,395891.5,2.53596755677,967917,-0.148255014316,97653.5947796,79846.4052204,0.558964947641,200315,244705,1376271,36037,69355,-299741,-240952,-317764,-1086020,,,,,,,,,,,,,,,0.0189090500534,0.010291030338,0.0144626415462,0.0230806612616,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-05-30T00:00:00.000+09:00",89200,93000,88100,89700,798582,-0.0011135857461,0.107407407407,-0.0752577319588,47.5346069658,87081.8805389,90499.8317106,-3417.95117166,-4437.6628636,1019.71169194,88385,98418,3936.72215686,0.0230309012208,0.182868237391,2.05625445082,,,,,"2025-06-02T06:50:03.000+09:00",-989,-12863,0,-0.0211817168339,0.0535117056856,0.351170568562,1,-0.00668151447661,0.054565701559,0.0148780901737,-0.0885813570688,-0.0381042494054,-0.0494722727268,0.0113680233215,0.0438876494633,24.994818982,"test",103905,-0.136711419085,1.01487809017,0.863288580915,603064.6,418866.75,1.90652994061,169335,-0.275925100285,96466.4045809,80303.5954191,0.581359619286,-228573,7745,1131797,98047,59775,-244919,140249,-63388,-888030,,,,,,,,,,,,,,,-0.00844286638438,-0.00263483138437,0.00732928063828,0.00152124563827,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-06-02T00:00:00.000+09:00",88200,90700,87000,87800,425461,-0.0211817168339,0.06038647343,-0.067940552017,43.8062964201,87192.360456,90299.8441765,-3107.48372045,-4171.62703497,1064.14331451,88065,97682,3919.81343137,0.0226681252262,0.173263537101,0.0200546417976,,,,,"2025-06-04T06:50:03.000+09:00",-809,-30155,0,0.0364464692483,0.0706150341686,0.320045558087,1,-0.0167224080268,0.041248606466,-0.00300914097542,-0.101165004812,-0.0353927530803,-0.0475128363892,0.0121200833088,0.0446447999017,24.3437453456,"test",103256.666667,-0.14969170675,0.996990859025,0.85030829325,605902.8,421765.15,1.00876281504,-256126,-0.280900994309,95694.2266974,80435.7733026,0.482632577946,-337368,-204993,942618,-92901,-8244,-278443,440357,218349,-663893,,,,,,,,,,,,,,,0.000481897341039,0.00808878600123,-0.0216636141749,-0.0292705028351,,,0,1,1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-06-04T00:00:00.000+09:00",87700,91800,87700,91000,489872,0.0364464692483,0.108404384896,-0.0256959314775,50.8048109208,87778.1511551,90351.7075708,-2573.55641571,-3852.01291112,1278.4564954,87945,96998,3932.68390055,0.0242124624483,0.167390160603,0.310513764636,,,,,"2025-06-05T06:50:03.000+09:00",2432,61882,0,0.00879120879121,0.0428571428571,0.302197802198,1,-0.00113895216401,0.0466970387244,0.0347376201035,-0.0618363265222,-0.0282808397331,-0.0423298122101,0.014048972477,0.0432163065995,24.520514197,"test",102665,-0.113621974383,1.0347376201,0.886378025617,655149.8,433861,1.12909895105,233746,-0.188039256813,95305.5638371,80584.4361629,0.707524862742,-401224,-414364,995326,-122810,-39708,-346376,533263,464336,-652713,,,,,,,,,,,,,,,0.0266286768656,0.0134001539937,0.00981779238267,0.0230463152546,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-06-05T00:00:00.000+09:00",91000,93200,88000,91800,417196,0.00879120879121,0.0563866513234,-0.016077170418,52.4008449475,88396.8971312,90458.9884915,-2062.09136025,-3494.02860095,1431.93724069,87870,96366,4023.20647909,0.0243064468324,0.16316943849,-0.146728396496,,,,,"2025-06-09T06:50:03.000+09:00",11511,-49397,0,0.0185185185185,0.0108932461874,0.245098039216,1,0,0.0571428571429,0.0447251621714,-0.0473818566714,-0.0224628688481,-0.0380613137358,0.0155984448877,0.0438257786393,24.368678991,"test",102061.666667,-0.100543788886,1.04472516217,0.899456211114,627015.8,442840,0.942091951947,650942,-0.110293333936,95038.84928,80701.15072,0.774102568381,-100820,-248313,934643,-173784,-207459,-364556,274785,465017,-570926,,,,,,,,,,,,,,,0.0148727461708,0.00802441982911,-0.00608153737963,0.000766788962094,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-06-09T00:00:00.000+09:00",89400,94500,88000,93500,566902,0.0185185185185,0.0412026726058,0.00107066381156,55.6905678201,89181.9898803,90684.2486032,-1502.25872295,-3095.67462535,1593.41590239,87875,95726,4200.12030201,0.024658342226,0.163513918785,0.644589932175,,,,,"2025-06-10T06:50:03.000+09:00",508,-19619,0,0.0106951871658,-0.00641711229947,0.206417112299,0,-0.0261437908497,0.0708061002179,0.0640113798009,-0.0232538704218,-0.0160669382134,-0.0331088195224,0.017041881309,0.0449210727488,24.6936584436,"test",101358.333333,-0.0775302145852,1.0640113798,0.922469785415,539602.6,453937.8,1.24885391787,1217844,-0.0831490569853,95059.3928066,80690.6071934,0.891473583878,3528,-401780,801884,-58374,-102655,-267324,53385,512686,-538770,,,,,,,,,,,,,,,0.0155473764691,0.010552345186,0.00297114204939,0.00796617333253,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-06-10T00:00:00.000+09:00",94100,95900,92600,94500,448507,0.0106951871658,0.0535117056856,0.0350492880613,57.5491518641,90000.1452833,90966.8968548,-966.751571531,-2669.89001458,1703.13844305,88035,95144,4135.82599472,0.0241773848053,0.172935034724,-0.0346315844573,,,,,"2025-06-11T06:50:03.000+09:00",7773,-6853,0,-0.00529100529101,-0.0359788359788,0.203174603175,0,0.00641711229947,0.0352941176471,0.073436701312,-0.00676868746321,-0.0102301753601,-0.0282528043871,0.018022629027,0.0437653544415,24.4700346814,"test",100693.333333,-0.0615068855932,1.07343670131,0.938493114407,469587.6,454574.65,0.98665202734,1666351,0.0142316559007,95647.1678909,80422.8321091,0.924649067954,-8838,-194629,772454,-32170,-169925,-308312,40648,364735,-468610,,,,,,,,,,,,,,,0.00563070555402,0.00914670051426,0.00506448161176,0.00154848665152,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-06-11T00:00:00.000+09:00",95700,95700,93100,94000,547229,-0.00529100529101,0.0706150341686,0.0118406889128,56.2780517378,90615.5075474,91191.5711619,-576.063614473,-2251.12473456,1675.06112009,88090,94504,4026.12413796,0.023955880501,0.176326753684,0.462343848784,,,,,"2025-06-12T06:50:03.000+09:00",-239,-47481,0,0.00957446808511,0.0840425531915,0.241489361702,1,0.0126984126984,0.0275132275132,0.0670904756499,-0.00533310759333,-0.00612833632418,-0.0239481354741,0.0178197991499,0.0428311078506,24.6636727022,"test",99950,-0.0595297648824,1.06709047565,0.940470235118,493941.2,467906.15,1.16952726524,1119122,-0.0746347317726,95856.311866,80323.688134,0.880489484711,-124653,-35598,701161,50835,-63723,-260112,73642,98302,-445790,,,,,,,,,,,,,,,0.0122534254923,0.0195669087137,-0.0175444307833,-0.0248579140047,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-06-12T00:00:00.000+09:00",94600,97500,93700,94900,718869,0.00957446808511,0.0428571428571,0.0497787610619,58.0731580503,91274.6602324,91466.2695943,-191.609361912,-1839.22166003,1647.61229812,88315,93962,4009.97241382,0.0231461420617,0.187185820496,1.32232255799,,,,,"2025-06-13T06:50:03.000+09:00",-158,728,0,-0.0221285563751,0.0642781875659,0.241306638567,1,0.0063829787234,0.0404255319149,0.0745626450773,0.00998275898768,-0.00201906598432,-0.0193806286621,0.0173615626778,0.0422547145818,24.9460134072,"test",99211.6666667,-0.0434592705831,1.07456264508,0.956540729417,539740.6,480792.4,1.4951754645,1837991,0.0500810744929,96580.6578686,80049.3421314,0.898334899939,-89931,-90487,411547,13653,33808,-118380,75988,55411,-298273,,,,,,,,,,,,,,,0.00446846276625,0.00401887344364,0.00510600531886,0.00555559464147,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-06-13T00:00:00.000+09:00",95500,98800,92500,92800,1241797,-0.0221285563751,0.0108932461874,0.0288248337029,52.6420898223,91509.327889,91565.0644392,-55.7365502256,-1482.52463807,1426.78808784,88445,93416,4173.54581283,0.0237563455171,0.191297713016,2.95515063706,,,,,"2025-06-16T06:50:03.000+09:00",-9797,-65052,0,0.0010775862069,0.104525862069,0.248922413793,1,0.00632244467861,0.0663856691254,0.0492396404545,-0.00659415945877,-0.000600609377431,-0.0159754810137,0.0153748716363,0.0449735540176,25.4702720008,"test",98558.3333333,-0.058425636256,1.04923964045,0.941574363744,704660.8,523794.8,2.37077000383,596194,-0.0361282700783,96904.6631139,79985.3368861,0.757397956714,-57364,-151173,495881,43530,47389,-195970,13339,103289,-304838,,,,,,,,,,,,,,,-0.00870196539077,-0.0260814491101,-0.0134265909844,0.00395289273501,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-06-16T00:00:00.000+09:00",92800,95200,91100,92900,773368,0.0010775862069,-0.00641711229947,0.0520951302378,52.8681321935,91723.2774445,91663.9485548,59.3288897022,-1174.15393252,1233.48282222,88675,93032,4168.29254048,0.0231784989267,0.195741319996,0.932346524549,,,,,"2025-06-17T06:50:03.000+09:00",-8397,-37898,0,-0.0193756727664,0.108719052745,0.247578040904,1,0,0.0441810344828,0.0476458979419,-0.00141886662654,0.000638631751369,-0.0126389013188,0.0132775330702,0.0448685956995,24.9977892064,"test",98003.3333333,-0.0520730587395,1.04764589794,0.947926941261,745954,543872.55,1.42196549541,1369562,0.0704857231717,97353.6807753,79996.3192247,0.743412570953,-75967,-115093,168452,-55635,-60984,-153441,134751,179668,-16679,,,,,,,,,,,,,,,0.0179781802102,0.0109252659782,-0.0169005940033,-0.0098476797713,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-06-17T00:00:00.000+09:00",92900,93500,90900,91100,608521,-0.0193756727664,-0.0359788359788,0.0411428571429,48.3908188964,91627.3886069,91622.1745878,5.21401910765,-938.280342191,943.494361299,88855,92648,4056.27164474,0.0235486955723,0.196341285956,0.204451468957,,,,,"2025-06-18T06:50:03.000+09:00",-2598,10587,0,0.11855104281,0.125137211855,0.281009879254,1,0,0.0279870828848,0.0252658826177,-0.0167084016924,5.72340187448e-05,-0.0102994549088,0.0103566889275,0.0445254845745,24.7384997852,"test",97420,-0.064873742558,1.02526588262,0.935126257442,777956.8,559504.35,1.0876072724,761041,0.0405777899671,97577.9524818,80132.0475182,0.628683493615,217799,136150,341488,128689,194667,69135,-343871,-329108,-413421,,,,,,,,,,,,,,,0.00123529691244,-0.00207137894656,-0.0206109696789,-0.0173042938199,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-06-18T00:00:00.000+09:00",91500,102200,91100,101900,2163519,0.11855104281,0.0840425531915,0.164571428571,66.6438602064,93207.7903597,92383.4949887,824.295370988,-585.765199555,1410.06057054,89575,92582,4559.39509868,0.034567854313,0.231695586031,3.61898078306,,,,,"2025-06-19T06:50:03.000+09:00",3778,187278,0,-0.00883218842002,-0.0157016683023,0.103042198234,0,0.00439077936334,0.121844127333,0.137594194809,0.100645913893,0.00808925781146,-0.00574843179151,0.013837689603,0.0447438184365,26.1189938399,"test",97041.6666667,0.0500644053242,1.13759419481,1.05006440532,1101214.8,652221.1,3.31715579272,2924560,0.200667227724,99952.0660593,79197.9339407,1.09385764384,271432,244912,261519,349356,345910,280082,-622235,-592588,-545703,,,,,,,,,,,,,,,0.00741958444904,0.00526010442854,0.111131458361,0.113290938382,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-06-19T00:00:00.000+09:00",101800,102300,97500,101000,799478,-0.00883218842002,0.0642781875659,0.198102016607,64.5936356295,94406.5918428,93021.7546192,1384.83722365,-191.644714915,1576.48193856,90410,92546,4576.58116306,0.0332751567205,0.247755858195,0.313499687858,,,,,"2025-06-20T06:50:03.000+09:00",5353,-105906,0,0.0148514851485,-0.0108910891089,0.10297029703,0,-0.000981354268891,0.0471050049068,0.117133060502,0.0913491669008,0.0137112596401,-0.0018974724249,0.015608732065,0.0453126847828,25.1145900895,"test",96638.3333333,0.0451339185623,1.1171330605,1.04513391856,1117336.6,668910.6,1.19519409619,2125082,0.170710256348,101609.80357,79210.1964303,0.972776148889,373021,347859,287878,549723,475086,416963,-930970,-827290,-712975,,,,,,,,,,,,,,,0.00186730996336,0.00356533671912,-0.0106994983834,-0.0123975251391,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-06-20T00:00:00.000+09:00",101500,104400,99500,102500,751343,0.0148514851485,0.104525862069,0.213017751479,66.446374352,95651.7315593,93723.8468696,1927.88468971,232.261166009,1695.6235237,91310,92528,4599.68250856,0.0332506265561,0.2632454084,0.144583661551,,,,,"2025-06-23T06:50:03.000+09:00",4790,-64078,0,0.00487804878049,-0.0448780487805,0.104390243902,0,0.0049504950495,0.0485148514851,0.122549556456,0.107772782293,0.0188086311191,0.00226596259521,0.0165426685239,0.044874951303,25.0672356284,"test",96290,0.0644926783674,1.12254955646,1.06449267837,1019245.8,692494.35,1.08498069334,2876425,0.198952742358,103328.46912,79291.5308795,0.965533500474,-410738,-217224,-252402,614557,765694,652967,-233394,-575841,-432556,,,,,,,,,,,,,,,0.0148098893792,0.0115270092395,4.15957693212e-05,0.00332447590902,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-06-23T00:00:00.000+09:00",103300,116000,102400,103000,1952809,0.00487804878049,0.108719052745,0.223277909739,67.0650363798,96782.2343963,94410.9693237,2371.26507263,660.061947334,1711.2031253,92250,92620,5242.56232938,0.0331264624202,0.272628187514,2.43897296237,,,,,"2025-06-24T06:50:03.000+09:00",-10605,-319198,0,-0.00485436893204,0.233980582524,0.115533980583,1,0.00780487804878,0.132682926829,0.116531165312,0.112070827035,0.0230219909964,0.00640836842072,0.0166136225757,0.050898663392,26.027263674,"test",95915,0.0738674868373,1.11653116531,1.07386748684,1255134,769025.5,2.53932932003,4829234,0.333569433003,104824.975149,79675.0248509,0.92743623238,-451182,-130303,-402471,308154,709699,615415,132189,-595150,-220560,,,,,,,,,,,,,,,-0.00243891139173,-0.00851515419504,0.00731696017222,0.0133932029755,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-06-24T00:00:00.000+09:00",102800,103000,98000,102500,901136,-0.00485436893204,0.125137211855,0.265432098765,65.7592989199,97661.890643,95010.1567812,2651.73386185,1058.39633024,1593.33753161,93325,92736,5225.23644871,0.0314366022702,0.261774491076,0.228915604024,,,,,"2025-06-25T06:50:03.000+09:00",707,-52508,0,-0.0214634146341,0.18243902439,0.112195121951,1,-0.00194174757282,0.0485436893204,0.0983123493169,0.105288129745,0.0258705742619,0.010325817856,0.015544756406,0.0509779165727,25.2490295462,"test",95563.3333333,0.0725871150023,1.09831234932,1.072587115,1313657,791066.5,1.13914064115,3928098,0.296413006998,105540.05219,81109.9478102,0.87556122796,-566387,-436327,-487061,146629,493026,577543,416992,-66427,-94188,,,,,,,,,,,,,,,0.0295806559694,0.0205660112896,-0.0344350249014,-0.0254203802217,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-06-25T00:00:00.000+09:00",102400,103200,99900,100300,501825,-0.0214634146341,-0.0157016683023,0.211352657005,60.204995657,98067.753621,95401.9970196,2665.75660141,1379.86838447,1285.88821694,94200,92872,5087.71955951,0.0321809115578,0.245514573681,-0.615032686652,,,,,"2025-06-26T06:50:03.000+09:00",-4452,19548,0,-0.00398803589232,0.155533399801,0.15852442672,1,-0.000975609756098,0.0321951219512,0.0647558386412,0.079981049186,0.0265778325165,0.0137574116099,0.0128204209067,0.0507250205335,24.6419277063,"test",95135,0.0542912703001,1.06475583864,1.0542912703,981318.2,795594.25,0.630754935697,3426273,0.237341647454,105763.73642,82636.2635796,0.763755579436,371338,-117318,-112997,-421068,-4730,269213,79446,125840,-150097,,,,,,,,,,,,,,,0.00148535268266,-0.00339605208945,-0.0229487673168,-0.0180673625447,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-06-26T00:00:00.000+09:00",102500,106700,98600,99900,393958,-0.00398803589232,-0.0108910891089,0.216808769793,59.2254986045,98349.6376793,95735.1824256,2614.45525376,1626.78575833,987.669495429,95090,92850,5302.88244812,0.0320664987925,0.218342990295,-0.870489430103,,,,,"2025-06-27T06:50:03.000+09:00",2323,2343,0,-0.02002002002,0.186186186186,0.165165165165,1,0.0219341974078,0.0807577268195,0.0505836575875,0.075928917609,0.0261707232608,0.016284141725,0.00988658153583,0.0530819063876,24.3959245483,"test",94766.6666667,0.0541681322547,1.05058365759,1.05416813225,900214.2,803110.3,0.490540340474,3032315,0.225761766472,105471.117474,84708.8825264,0.731670627572,276965,-226359,-383351,-317468,-157492,311694,45045,380865,73322,,,,,,,,,,,,,,,-0.00923027427009,-0.0128537602886,0.00524223837776,0.00886572439632,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-06-27T00:00:00.000+09:00",100000,100500,97700,97900,337325,-0.02002002002,-0.0448780487805,0.126582278481,54.4550072615,98280.4626518,95895.5392829,2384.9233688,1778.41328042,606.510088379,95640,92860,5124.1051304,0.0307118933015,0.203523677282,-0.951046216951,,,,,"2025-06-30T06:50:03.000+09:00",-2222,-30601,0,0.298263534219,0.167517875383,0.168539325843,1,0.001001001001,0.028028028028,0.0236302802175,0.0542752530691,0.024360810713,0.0181656106274,0.00619520008559,0.0523401954075,24.2205039648,"test",94396.6666667,0.0371128924044,1.02363028022,1.0371128924,817410.6,792083.25,0.425870639229,2694990,0.172396083366,105372.502248,85907.4977524,0.616105804165,351226,325637,-291073,-292308,-413839,191785,-57151,109816,102281,,,,,,,,,,,,,,,-0.00766992687267,-0.00810965162764,-0.0123500931473,-0.0119103683924,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-06-30T00:00:00.000+09:00",105100,127100,100700,127100,7105000,0.298263534219,0.233980582524,0.415367483296,79.9048002249,102714.237628,98206.9808175,4507.25681086,2324.18198651,2183.07482435,97505,93440,6843.8119068,0.0706397338913,0.338247647405,4.12040405182,,,,,"2025-07-01T06:50:03.000+09:00",2726,78425,0,-0.0464201416208,-0.112509834776,-0.107789142408,0,0.073544433095,0.269662921348,0.303522896262,0.360231164384,0.0354622880477,0.0182862469434,0.0171760411042,0.0538458843965,27.5290387767,"test",94646.6666667,0.342889342819,1.30352289626,1.34288934282,1847848.8,1097134.85,6.47595872103,9799990,0.402506264385,113995.41843,81014.5815699,1.39733926781,-18024,315840,-331336,-1340,-314224,231836,15921,9572,106776,,,,,,,,,,,,,,,0.00515716931615,-7.67695378473e-05,0.293106364902,0.298340303756,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-07-01T00:00:00.000+09:00",127000,129000,116900,121200,4607730,-0.0464201416208,0.18243902439,0.351170568562,71.2424399036,105558.20107,99910.1674237,5648.03364654,2988.95231852,2659.08132802,99080,93902,7219.25391345,0.0719835921111,0.384122099697,2.02002134247,,,,,"2025-07-02T06:50:03.000+09:00",1061,-95176,0,-0.0437293729373,-0.0618811881188,-0.0792079207921,0,-0.000786782061369,0.0952006294256,0.223253936213,0.290707333177,0.0466009376777,0.02466132276,0.0219396149177,0.0595648012661,27.0484432385,"test",94828.3333333,0.278099021038,1.22325393621,1.27809902104,2589167.6,1287592.25,3.5785630117,5192260,0.19505107304,118109.408819,80050.591181,1.08120565411,94841,434869,-59937,-25586,-329707,188061,-61817,-97944,-128744,,,,,,,,,,,,,,,0.0058436696292,0.00277671145234,-0.05226381125,-0.0491968530731,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-07-02T00:00:00.000+09:00",123000,123000,115000,115900,2009094,-0.0437293729373,0.155533399801,0.320045558087,64.4800912348,107149.247059,101094.599466,6054.64759305,3602.09137342,2452.55621962,100485,94322,7275.02149106,0.0727515603236,0.390715320931,0.392062159999,,,,,"2025-07-03T06:50:03.000+09:00",303,54831,0,0.0224331320104,0.00690250215703,0.0207075064711,1,0.0148514851485,0.0660066006601,0.153405980992,0.228769534149,0.0522402725888,0.0310793043436,0.0211609682452,0.0627698144182,26.1736774615,"test",95006.6666667,0.219914391972,1.15340598099,1.21991439197,2890621.4,1366773.9,1.46995344292,3183166,0.125817883997,120115.514512,80854.4854881,0.892628527151,-235817,-281518,-189522,60650,67879,345336,119270,149640,-218806,,,,,,,,,,,,,,,-0.00472221772693,-0.00191407097375,-0.0390071552104,-0.0418153019635,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-07-03T00:00:00.000+09:00",116800,121300,116100,118500,1202103,0.0224331320104,0.186186186186,0.302197802198,66.1762358344,108895.516743,102383.888395,6511.6283478,4183.9987683,2327.6295795,101860,94816,7141.09138456,0.0726213016505,0.404643308266,-0.123132339838,,,,,"2025-07-04T06:50:03.000+09:00",-2568,11120,0,-0.0354430379747,-0.00590717299578,-0.0827004219409,0,0.00776531492666,0.0448662640207,0.163361476536,0.249789065137,0.0549504501924,0.0353080064835,0.0196424437089,0.0602623745532,25.6822513205,"test",95268.3333333,0.243855076013,1.16336147654,1.24385507601,3052250.4,1402385.45,0.857184449539,4385269,0.148016474358,122468.48369,81251.51631,0.903717232435,-180241,-141366,-110353,-111203,-107959,243443,241908,206435,-184579,,,,,,,,,,,,,,,0.0134013645262,0.0142679980055,0.00903176748413,0.00816513400481,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-07-04T00:00:00.000+09:00",118000,119200,114000,114300,748903,-0.0354430379747,0.167517875383,0.245098039216,61.1005279367,109726.975705,103266.563328,6460.41237676,4639.28148999,1821.13088677,102985,95232,7002.44199995,0.0734629821966,0.402875176229,-0.414107383145,,,,,"2025-07-07T06:50:03.000+09:00",176,13737,0,-0.0131233595801,0.0139982502187,-0.109361329834,1,-0.0042194092827,0.0438818565401,0.109870369471,0.200226814516,0.0565215431038,0.0405886394575,0.0159329036463,0.0612637095359,25.1729465979,"test",95450,0.197485594552,1.10987036947,1.19748559455,3134566,1418970.8,0.527779007151,3636366,0.105196808842,123730.050012,82239.949988,0.772715659723,-137685,-54042,-96802,5770,-31629,367615,115446,74653,-288083,,,,,,,,,,,,,,,-0.0198923713285,-0.0220967314989,-0.0155506666461,-0.0133463064758,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-07-07T00:00:00.000+09:00",114300,115100,111700,112800,546558,-0.0131233595801,-0.112509834776,0.206417112299,59.3497145955,110199.748674,103972.743823,6227.004851,4956.82616219,1270.17868881,103950,95640,6745.12471424,0.073675369081,0.397996900627,-0.538349409267,,,,,"2025-07-08T06:50:03.000+09:00",699,15322,0,0.00797872340426,0.0274822695035,-0.0833333333333,1,0,0.0297462817148,0.0851370851371,0.179422835634,0.0552039437145,0.0439434943457,0.0112604493688,0.0597972049135,24.8447673289,"test",95690,0.178806562859,1.08513708514,1.17880656286,1822877.6,1417953.6,0.385455490222,3089808,0.0660093531975,124635.88891,83264.1110899,0.713913940041,54826,-208668,-138224,-118533,-49314,285177,107793,241512,-164398,,,,,,,,,,,,,,,0.00169925481619,0.00342871874194,-0.0148226143962,-0.016552078322,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-07-08T00:00:00.000+09:00",112100,117400,111400,113700,680273,0.00797872340426,-0.0618811881188,0.203174603175,60.0886846826,110738.248878,104693.281317,6044.96756043,5174.45444184,870.513118592,104910,96066,6691.90152036,0.0736797526921,0.393185373801,-0.464668914734,,,,,"2025-07-09T06:50:03.000+09:00",-1042,-5829,0,0.0263852242744,0.0263852242744,-0.0624450307828,1,-0.00620567375887,0.0531914893617,0.0837861023735,0.183561301605,0.0531659416045,0.0455097136485,0.00765622795595,0.0588557741457,25.0715681469,"test",95973.3333333,0.184704084468,1.08378610237,1.18470408447,1037386.2,1429541.9,0.475867828708,3770081,0.0735805645151,125534.538783,84285.4612173,0.713095674347,-73891,-310098,-175406,89963,7590,365576,13952,282204,-211275,,,,,,,,,,,,,,,0.0181338597862,0.00742491585952,-0.0101551363819,0.000553807544738,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-07-09T00:00:00.000+09:00",114500,118700,113400,116700,864542,0.0263852242744,0.00690250215703,0.241489361702,62.5336255388,111655.441358,105582.667886,6072.77347169,5354.11824781,718.655223883,106045,96478,6592.47998319,0.0736390768701,0.388447424739,-0.361850342503,,,,,"2025-07-10T06:50:03.000+09:00",-210,-12459,0,0.00942587832048,-0.0368466152528,-0.0685518423308,0,0.00703605980651,0.0466138962181,0.100476212928,0.2096021891,0.0520374761927,0.045879333743,0.00615814244972,0.0564908310471,25.3373169842,"test",96360,0.211083437111,1.10047621293,1.21108343711,808475.8,1445407.55,0.598130264367,4634623,0.121609334336,126641.453578,85448.5464218,0.758661035006,-191123,-9348,-163272,32078,-60201,348858,156248,111631,-205477,,,,,,,,,,,,,,,0.00603219955376,0.00780373355095,0.0203530247206,0.0185814907235,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-07-10T00:00:00.000+09:00",117200,121000,114200,117800,793988,0.00942587832048,-0.00590717299578,0.241306638567,63.4185164714,112600.758072,106487.65545,6113.10262186,5505.91512262,607.187499243,107190,96944,6607.30284154,0.0736394528747,0.383186563899,-0.408553351395,,,,,"2025-07-11T06:50:03.000+09:00",14450,46492,0,-0.0161290322581,-0.0543293718166,-0.0789473684211,0,0.00428449014567,0.0582690659811,0.0989831140965,0.215134510645,0.0518939102026,0.0467395171699,0.00515439303262,0.0560891582474,25.261567177,"test",96640,0.218956953642,1.0989831141,1.21895695364,726852.8,1449163.5,0.547894009199,5428611,0.123885952137,127726.883892,86653.1161078,0.758315722476,-52381,-80808,-100674,74908,136797,346432,-25663,-26059,-266049,,,,,,,,,,,,,,,0.0157926311691,0.00928690723215,-0.00636675284867,0.000138971088333,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-07-11T00:00:00.000+09:00",118400,119500,115800,115900,759084,-0.0161290322581,0.0139982502187,0.248922413793,60.7495875467,113108.333753,107184.866158,5923.46759568,5589.42561723,334.041978448,108345,97352,6399.63835286,0.0735069337027,0.364633786582,-0.41357685273,,,,,"2025-07-14T06:50:03.000+09:00",-19955,-97055,0,0,-0.02329594478,-0.0707506471096,0,0.00509337860781,0.0314091680815,0.0697309520513,0.190525104774,0.0511084348204,0.0482262779744,0.00288215684597,0.0552168969185,25.2003507515,"test",96948.3333333,0.195482129657,1.06973095205,1.19548212966,728889,1425027.85,0.53268011569,4669527,0.142921171681,128098.123804,88591.8761964,0.691235575576,-93302,-265715,-211344,28150,29970,350196,61552,228310,-163062,,,,,,,,,,,,,,,-0.00234353157013,0.00347248338975,-0.0137855006879,-0.0196015156478,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-07-14T00:00:00.000+09:00",116000,117200,115100,115900,337524,0,0.0274822695035,0.247578040904,60.7495875467,113537.820868,107830.431628,5707.38924074,5613.01834193,94.3708988078,109495,97756,6092.52132765,0.0735164307622,0.341036280193,-0.657122463519,,,,,"2025-07-15T06:50:03.000+09:00",-1616,20759,0,0.00690250215703,-0.00862812769629,-0.0759275237274,0,0.000862812769629,0.0181190681622,0.058495821727,0.185604975654,0.0492440831815,0.0484298390158,0.000814244165727,0.0525670520074,24.3898749272,"test",97245,0.191835055787,1.05849582173,1.19183505579,687082.2,1403235.65,0.240532657505,4669527,0.117584134924,128165.88375,90824.1162502,0.671523750183,-138317,-202491,-225622,32653,90985,437146,101915,105753,-238313,,,,,,,,,,,,,,,0.00826886078022,-0.00137419266181,-0.00826886078022,0.00137419266181,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-07-15T00:00:00.000+09:00",116600,119800,115500,116700,811327,0.00690250215703,0.0263852242744,0.281009879254,61.5399682365,114024.309965,108487.436692,5536.8732733,5597.78932821,-60.9160549045,110775,98150,5964.48408996,0.0731515922398,0.304666215253,-0.372229599081,,,,,"2025-07-16T06:50:03.000+09:00",-3631,94365,0,-0.0368466152528,-0.0231362467866,-0.08911739503,0,0.0060396893874,0.037100949094,0.0534867975626,0.18899643403,0.0474453579546,0.0479673464285,-0.000521988473903,0.0511095466149,25.273788276,"test",97555,0.196248270207,1.05348679756,1.19624827021,713293,1413375.95,0.574034813596,5480854,0.166969481828,127649.699997,93900.3000027,0.675558676626,28380,21463,-290093,-99240,-52406,118503,61061,21050,138883,,,,,,,,,,,,,,,0.00413799995628,0.0169008093874,0.00276450220075,-0.00999830723036,,,0,1,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-07-16T00:00:00.000+09:00",116400,116700,112000,112400,549016,-0.0368466152528,-0.0368466152528,0.103042198234,55.1156084544,113774.416125,108777.256196,4997.15992818,5477.6634482,-480.503520023,111300,98514,5874.16379782,0.0698976395685,0.294407411669,-0.484248754561,,,,,"2025-07-17T06:50:03.000+09:00",-827,-66951,0,-0.00889679715302,0.0338078291815,-0.0542704626335,1,-0.0025706940874,0.0402742073693,0.00988319856244,0.140954585135,0.0444587182222,0.0487336605712,-0.00427494234896,0.0522612437529,24.8457020804,"test",97846.6666667,0.148736117735,1.00988319856,1.14873611774,650187.8,1332650.8,0.411972888922,4931838,0.075311476945,127683.772459,94916.2275406,0.533569802154,127332,52740,-355444,-61022,-63130,-60182,-70693,1369,388480,,,,,,,,,,,,,,,-0.00898833072081,-0.000799626021061,-0.027858284532,-0.0360469892317,,,0,0,0
"096770","SK이노베이션","KOSPI","KRW","1d","2025-07-17T00:00:00.000+09:00",112900,113800,109800,111400,377651,-0.00889679715302,-0.0543293718166,0.10297029703,53.7113253093,113409.121336,108971.533515,4437.58782099,5269.64832276,-832.060501767,111820,98874,5740.29495512,0.0698983733157,0.280603534087,-0.573731038484,,,,,"2025-07-18T06:50:03.000+09:00",1696,-17958,0,0.016157989228,0.0448833034111,-0.0341113105925,1,0.00444839857651,0.0355871886121,-0.00375603648721,0.126686489876,0.0398347201166,0.0473038449081,-0.00746912479144,0.051528680028,24.4626083742,"test",98140,0.135113103729,0.996243963513,1.13511310373,566920.4,1311559.45,0.287940436097,4554187,0.0926036940224,127508.543591,96131.4564092,0.486614436274,161573,11463,-437070,1715,17792,-110862,-174222,-42806,518435,,,,,,,,,,,,,,,0.0018547693621,0.00743631729929,-0.0107515665151,-0.0163331144523,,,0,1,1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-07-18T00:00:00.000+09:00",112600,114000,111800,113200,376086,0.016157989228,-0.02329594478,0.104390243902,55.8899136425,113376.948823,109284.753255,4092.19556812,5034.15777183,-941.962203715,112355,99272,5515.98817261,0.069906281101,0.268781396075,-0.560243815392,,,,,"2025-07-21T06:50:03.000+09:00",-392,38333,0,0.0150176678445,0.0106007067138,-0.0671378091873,1,0.0107719928187,0.0197486535009,0.00752080459259,0.140301394149,0.0361501375275,0.0444713584084,-0.00832122088088,0.0487278107121,24.4744845644,"test",98468.3333333,0.149608165062,1.00752080459,1.14960816506,490320.8,1292796.6,0.290908871512,4930273,0.0794343054429,127454.466878,97255.533122,0.527981120354,183978,298743,304623,54396,-26160,-441658,-252711,-293213,119566,,,,,,,,,,,,,,,-0.00132193503723,0.00293301721926,0.0174799242652,0.0132249720088,,,0,0,0
"096770","SK이노베이션","KOSPI","KRW","1d","2025-07-21T00:00:00.000+09:00",113200,115300,112400,114900,342491,0.0150176678445,-0.00862812769629,0.115533980583,57.9049928169,113611.264389,109700.697458,3910.56693047,4809.43960356,-898.872673089,112950,99702,5329.13187457,0.0699252710199,0.256824034365,-0.529899483575,,,,,"2025-07-22T06:50:03.000+09:00",3834,32017,0,-0.00783289817232,-0.0130548302872,-0.0844212358573,0,0,0.0256183745583,0.0172642762284,0.152434254077,0.0340345250694,0.0418576118674,-0.00782308679799,0.0463806081338,24.3958181228,"test",98843.3333333,0.162445621016,1.01726427623,1.16244562102,491314.2,1212280.7,0.282517902001,5272764,0.0182932055257,127454.137341,98445.8626592,0.567222198542,195747,386804,291485,15130,-80653,-353206,-226164,-326710,30127,,,,,,,,,,,,,,,0.00713284212705,0.00124288690948,0.00788482571747,0.013774780935,,,0,0,0
"096770","SK이노베이션","KOSPI","KRW","1d","2025-07-22T00:00:00.000+09:00",115300,116000,113500,114000,291714,-0.00783289817232,-0.0231362467866,0.112195121951,56.4351128336,113671.069867,110019.164313,3651.90555419,4577.93279369,-926.027239496,113525,100156,5127.05102639,0.0699547660599,0.241187691803,-0.538623986153,,,,,"2025-07-23T06:50:03.000+09:00",711,19210,0,0.019298245614,-0.0210526315789,-0.0850877192982,0,0.00348128807659,0.0217580504787,0.00418410041841,0.138224369983,0.0320342592473,0.0401573052078,-0.00812304596049,0.0449741318104,24.2274828766,"test",99203.3333333,0.14915493431,1.00418410042,1.14915493431,387391.6,1181809.6,0.246836715491,4981050,0.0445482927199,127215.416356,99834.583644,0.517347901906,182601,165684,311918,-47304,69728,-304795,-146552,-250419,-45109,,,,,,,,,,,,,,,-0.0127288752682,-0.0106122747021,0.00489597709591,0.00277937652981,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-07-23T00:00:00.000+09:00",114000,116700,113100,116200,398945,0.019298245614,0.0338078291815,0.15852442672,59.1639312933,114060.136042,110477.003994,3583.13204794,4378.97264454,-795.840596597,114320,100622,5017.97595307,0.0696764102495,0.215228394674,-0.469977657626,,,,,"2025-07-24T06:50:03.000+09:00",1363,41180,0,0.00172117039587,0.0180722891566,-0.0955249569707,1,0,0.0315789473684,0.0164450664801,0.154817038023,0.030835904027,0.0376847904005,-0.00684888637347,0.0431839582881,24.5596469652,"test",99538.3333333,0.167389447951,1.01644506648,1.16738944795,357377.4,1176665.6,0.339047049561,5379995,0.0830194237003,126622.45504,102017.54496,0.576407513539,-80801,90610,-147516,47407,82269,26817,34202,-188318,74322,,,,,,,,,,,,,,,0.004362858603,0.000725734036926,0.014935387011,0.0185725115771,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-07-24T00:00:00.000+09:00",116500,117700,114500,116400,426847,0.00172117039587,0.0448833034111,0.165165165165,59.4128278238,114420.115112,110915.744439,3504.37067355,4204.05225034,-699.681576789,115145,101142,4888.12052785,0.0696323630248,0.18042948405,-0.454319513801,,,,,"2025-07-25T06:50:03.000+09:00",10018,40603,0,-0.0171821305842,-0.0661512027491,-0.104810996564,0,0.0025817555938,0.0275387263339,0.0108993008815,0.150857210654,0.0301062772642,0.036117287374,-0.00601101010987,0.0419941626104,24.6289687285,"test",99903.3333333,0.165126288746,1.01089930088,1.16512628875,367216.6,1178310.05,0.362253551177,5806842,0.117733316456,125532.77647,104757.22353,0.56040753782,-137928,87303,-123408,96312,13944,60574,44567,-107921,29649,,,,,,,,,,,,,,,0.00209814151148,-0.00451103790747,-0.000376971115609,0.00623220830334,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-07-25T00:00:00.000+09:00",116900,116900,113900,114400,318268,-0.0171821305842,0.0106007067138,0.168539325843,55.7532594754,114417.020479,111173.837443,3243.18303637,4011.87840754,-768.695371178,115970,101626,4753.25477586,0.0695744069218,0.116733315147,-0.519234430803,,,,,"2025-07-28T06:50:03.000+09:00",-1752,-15509,0,-0.00874125874126,-0.11013986014,-0.0795454545455,0,0.00429553264605,0.0257731958763,-0.0135379839614,0.125696180111,0.0283495020661,0.0350688671988,-0.00671936513267,0.0415494298589,24.3181054321,"test",100218.333333,0.14150770817,0.986462016039,1.14150770817,355653,1177357.2,0.270324078368,5488574,0.118637912097,122738.781279,109201.218721,0.38402639003,-203207,-221501,-242515,97114,112446,84627,110528,112820,122570,,,,,,,,,,,,,,,0.00175523828927,-0.00363012260924,-0.0189373688735,-0.0135520079749,,,0,1,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-07-28T00:00:00.000+09:00",114500,115900,112500,113400,420629,-0.00874125874126,-0.0130548302872,-0.107789142408,53.9634610446,114260.55579,111338.738373,2921.81741708,3793.86620945,-872.048792374,115285,102128,4656.59372044,0.0215554406264,0.0785192668645,-0.445970826776,,,,,"2025-07-29T06:50:03.000+09:00",2943,-84228,0,-0.015873015873,-0.0881834215168,-0.0740740740741,0,0.000874125874126,0.0297202797203,-0.0163507828425,0.110371298762,0.0257655856885,0.0334556103126,-0.00769002462411,0.0410634366882,24.5881831593,"test",100513.333333,0.128208529548,0.983649217157,1.12820852955,371280.6,843138.65,0.498884732659,5067945,-0.280620808926,119811.04684,110758.95316,0.29176088245,-155237,-260374,-284729,96687,163826,124844,65295,103141,123696,,,,,,,,,,,,,,,0.00421457736894,-0.0031600470909,-0.0129558361102,-0.00558121165036,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-07-29T00:00:00.000+09:00",113400,113800,109800,111600,440405,-0.015873015873,-0.0210526315789,-0.0792079207921,50.8021094802,113851.239515,111358.091086,2493.14842855,3533.72265327,-1040.57422472,114805,102610,4609.69416898,0.0195911261483,0.068101686873,-0.495874954391,,,,,"2025-07-30T06:50:03.000+09:00",-1400,-28043,0,0.0600358422939,-0.0448028673835,-0.0716845878136,0,0,0.0352733686067,-0.0279169025739,0.0876132930514,0.0223400396823,0.0316641814809,-0.00932414179858,0.0413055033063,24.618126366,"test",100756.666667,0.107619016111,0.972083097426,1.10761901611,401018.8,634772.4,0.693799856452,4627540,-0.0444820852324,118714.207081,110895.792919,0.0900703219584,-69965,-165263,-288214,59413,120661,145573,15844,54475,107310,,,,,,,,,,,,,,,0.00655861312595,6.21581302835e-05,-0.022431628999,-0.0159351740033,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-07-30T00:00:00.000+09:00",112500,123300,111000,118300,1982899,0.0600358422939,0.0180722891566,0.0207075064711,60.1582787881,114535.664205,111872.306561,2663.35764348,3359.64965131,-696.292007832,114925,103226,5159.00172834,0.0219593327651,0.072649566791,3.48339465302,,,,,"2025-07-31T06:50:03.000+09:00",2436,289593,0,-0.0811496196112,-0.0811496196112,-0.131868131868,0,0.00806451612903,0.110215053763,0.0293669784642,0.146029101195,0.0225135895476,0.0283994053365,-0.00588581578894,0.0436094820654,26.1810495232,"test",101158.333333,0.16945382651,1.02936697846,1.16945382651,717809.6,633462.65,3.13025400945,6610439,0.270518948513,119099.625732,110750.374268,0.904227853811,54634,-86066,47936,-60307,4732,-36330,12958,91576,16258,,,,,,,,,,,,,,,0.00739807526226,-0.000969606563491,0.0526377670316,0.0610054488574,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-07-31T00:00:00.000+09:00",117700,120300,107300,108700,1788235,-0.0811496196112,-0.0661512027491,-0.0827004219409,46.5099718511,113637.869712,111637.32089,2000.54882163,3087.82948538,-1087.28066374,114435,103714,5719.07303346,0.0277954442163,0.0813413498829,2.51837880499,,,,,"2025-08-01T06:50:03.000+09:00",-796,-376833,0,-0.0634774609016,-0.00183992640294,-0.0754369825207,0,-0.0050718512257,0.10989010989,-0.0501157862542,0.048074512602,0.0184043129865,0.0284068949897,-0.0100025820031,0.0526133673731,25.993086731,"test",101413.333333,0.0718511701288,0.949884213746,1.07185117013,990087.2,662769.25,2.69812608234,4822204,0.0329628298235,119089.148687,109780.851313,-0.116116972811,139993,17547,35505,-97017,-29503,139030,-48499,10075,-166711,,,,,,,,,,,,,,,-0.00277464533396,0.00195353814377,-0.0783749742772,-0.0831031577549,,,0,1,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-08-01T00:00:00.000+09:00",107900,109800,101400,101800,807312,-0.0634774609016,-0.11013986014,-0.109361329834,39.5624611994,111816.658987,110908.630454,908.028533047,2651.86929491,-1743.84076186,113810,104060,5910.56781679,0.0299717557614,0.126750526859,0.316372283159,,,,,"2025-08-04T06:50:03.000+09:00",-3205,-24438,0,0.0157170923379,0.0579567779961,-0.0157170923379,1,-0.00735970561178,0.0772769089236,-0.105526755118,-0.0217182394772,0.00891973018711,0.0260497966101,-0.017130066423,0.0580605875912,25.1322308727,"test",101555,0.00241248584511,0.894473244882,1.00241248585,1087896,665689.7,1.21274521748,4014892,0.0284311143766,121022.738731,106597.261269,-0.332554765125,-260810,-222866,-411339,207247,230794,347050,118362,62309,110226,,,,,,,,,,,,,,,-0.0388329471505,-0.0402985445333,-0.0246445137511,-0.0231789163683,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-08-04T00:00:00.000+09:00",102000,104900,100900,103400,403220,0.0157170923379,-0.0881834215168,-0.0833333333333,41.7358630749,110521.788374,110352.435605,169.352768108,2155.36598955,-1986.01322144,113340,104444,5774.09868701,0.030253922218,0.150363978932,-0.566544018194,,,,,"2025-08-05T06:50:03.000+09:00",-594,17019,0,0.0309477756286,0.0357833655706,-0.0261121856867,1,0.00196463654224,0.0392927308448,-0.0877007234869,-0.00999578721612,0.00163784108422,0.0208449322007,-0.0192070911165,0.0558423470698,24.4535978388,"test",101721.666667,0.0164992708862,0.912299276513,1.01649927089,1084414.2,658522.8,0.612309854723,4418112,0.100854822339,121861.126686,104818.873314,-0.0832562034463,458433,527604,451543,-124701,-216656,-42498,-326556,-300275,-418091,,,,,,,,,,,,,,,0.00908505133984,0.0145835220435,0.00663204099808,0.00113357029441,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-08-05T00:00:00.000+09:00",104100,107900,103400,106600,459465,0.0309477756286,-0.0448028673835,-0.0624450307828,45.9242831422,109918.436316,110074.477412,-156.041096367,1693.08457237,-1849.12566873,112985,104956,5683.09163794,0.0311060330451,0.159475462285,-0.415357470006,,,,,"2025-08-06T06:50:03.000+09:00",-512,19736,0,0.0196998123827,-0.00281425891182,-0.0478424015009,0,0.00676982591876,0.0435203094778,-0.0565119263619,0.0156637066961,-0.00146380015354,0.0158825944875,-0.017346394641,0.0533123042959,24.6146568389,"test",101976.666667,0.0453371686333,0.943488073638,1.04533716863,1088226.2,647482.4,0.70961774405,4877577,0.0855232512884,121994.167553,103975.832447,0.14563873619,545791,633303,655187,-96964,-185880,-47897,-433375,-439144,-614038,,,,,,,,,,,,,,,0.015963783655,0.0185444991455,0.0149839919736,0.0124032764832,,,0,0,0
"096770","SK이노베이션","KOSPI","KRW","1d","2025-08-06T00:00:00.000+09:00",106500,109900,105300,108700,461104,0.0196998123827,-0.0811496196112,-0.0685518423308,48.5387505962,109730.984575,109972.664271,-241.679695641,1306.13171877,-1547.81141441,112585,105474,5605.72794952,0.0308260645849,0.160309999759,-0.36809660309,,,,,"2025-08-07T06:50:03.000+09:00",-473,107698,0,-0.00183992640294,-0.0220791168353,-0.0275988960442,0,-0.00093808630394,0.0431519699812,-0.0345072611804,0.0305857367693,-0.00222336426533,0.0120159311754,-0.0142392954407,0.0515706343102,24.6377259662,"test",102240,0.0631846635368,0.96549273882,1.06318466354,783867.2,627310.5,0.735049070596,5338681,0.0561171859868,121609.250661,103560.749339,0.284746670623,881949,604449,661733,-363405,-72304,-48433,-573051,-523700,-619073,,,,,,,,,,,,,,,4.37773608506e-05,0.00612321562735,0.0196560350219,0.0135765967554,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-08-07T00:00:00.000+09:00",109000,109400,107400,108500,221340,-0.00183992640294,-0.00183992640294,-0.0789473684211,48.2992444428,109541.602333,109863.578029,-321.975695692,980.510235874,-1302.48593157,112120,106002,5348.17595312,0.0306954110525,0.158015554606,-0.823594432336,,,,,"2025-08-08T06:50:03.000+09:00",909,23015,0,-0.0073732718894,-0.00829493087558,-0.0276497695853,0,0.00275988960442,0.0183992640294,-0.0322868355334,0.023565593102,-0.00296751793264,0.0090369606993,-0.0120044786319,0.0492919442684,23.9019607118,"test",102541.666667,0.0581064607883,0.967713164467,1.05810646079,470488.2,598678.1,0.369714542757,5117341,-0.0259964411593,120978.351991,103261.648009,0.295673055011,149812,537423,653736,75469,-44170,-41937,-224838,-476614,-617266,,,,,,,,,,,,,,,0.00923661878467,0.00288740370135,-0.0110765451876,-0.0047273301043,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-08-08T00:00:00.000+09:00",108600,109300,107000,107700,199322,-0.0073732718894,0.0579567779961,-0.0707506471096,47.2939838547,109258.278897,109703.312989,-445.034092362,695.401370227,-1140.43546259,111710,106418,5130.44909933,0.0305761386167,0.158976226101,-0.799398939199,,,,,"2025-08-11T06:50:03.000+09:00",-574,-22803,0,-0.00557103064067,-0.0194986072423,-0.0185701021356,0,0.000921658986175,0.021198156682,-0.0358965177692,0.0120468341822,-0.00413216427448,0.00645683723516,-0.0105890015096,0.0476364818879,23.7897817497,"test",102833.333333,0.0473257698541,0.964103482231,1.04732576985,348890.2,570690,0.349264924915,4918019,0.0217711892621,120589.617109,102830.382891,0.274201975669,-112512,781601,635977,148740,-244387,72693,-35667,-593173,-711257,,,,,,,,,,,,,,,-0.00547452039855,0.00429381616014,-0.00189875149085,-0.0116670880495,,,0,0,0
"096770","SK이노베이션","KOSPI","KRW","1d","2025-08-11T00:00:00.000+09:00",108200,109200,106400,107100,326747,-0.00557103064067,0.0357833655706,-0.0759275237274,46.5120858908,108926.23599,109510.47499,-584.239000381,439.473296105,-1023.71229649,111270,106764,4963.98844938,0.0305712232772,0.159569242746,-0.52363520354,,,,,"2025-08-12T06:50:03.000+09:00",-1214,-17596,0,-0.00746965452848,-0.0177404295051,-0.00746965452848,0,0.00464252553389,0.0259981429898,-0.0374764087355,0.00314712824548,-0.00545507936864,0.0041033921205,-0.00955847148913,0.0463490985003,24.2784597066,"test",103146.666667,0.0383273009307,0.962523591264,1.03832730093,333595.6,570151.15,0.573088381914,4591272,-0.00686265387696,120147.63482,102392.36518,0.265140147997,-106042,39974,694008,132594,184991,51508,-27152,-224296,-748140,,,,,,,,,,,,,,,-0.00100934265002,0.0031880583736,-0.00456168799065,-0.00875908901426,,,0,0,0
"096770","SK이노베이션","KOSPI","KRW","1d","2025-08-12T00:00:00.000+09:00",107400,108300,106000,106300,267758,-0.00746965452848,-0.00281425891182,-0.08911739503,45.4335265327,108522.199684,109272.662028,-750.462344266,201.486168031,-951.948512297,110750,107096,4773.70356014,0.0304878978377,0.158231645675,-0.590805788791,,,,,"2025-08-13T06:50:03.000+09:00",-404,-20121,0,0,-0.0188146754468,0.00470366886171,0,0.00280112044818,0.0214752567694,-0.0401805869074,-0.00743258385,-0.00705985272123,0.00189544842927,-0.00895530115049,0.0449078415817,24.0718594308,"test",103460,0.0274502223081,0.959819413093,1.02745022231,295254.2,542972.7,0.493133448514,4323514,-0.106574418935,119512.077379,101987.922621,0.246064785359,-101734,-110102,523622,85692,138486,142995,16450,-26789,-661877,,,,,,,,,,,,,,,-0.00525762683323,-0.00573997659666,-0.00221202769525,-0.00172967793182,,,0,0,0
"096770","SK이노베이션","KOSPI","KRW","1d","2025-08-13T00:00:00.000+09:00",106900,107200,105200,106300,257120,0,-0.0220791168353,-0.0542704626335,45.4335265327,108180.322809,109052.464841,-872.142031422,-13.2394718595,-858.902559562,110445,107466,4575.58187727,0.0295575145321,0.161783447165,-0.577186570645,,,,,"2025-08-14T06:50:03.000+09:00",-202,-7860,0,0.0122295390405,-0.0112888052681,0.0178739416745,0,0.00564440263405,0.0188146754468,-0.0375299923039,-0.0108499432379,-0.00820453463238,-0.000124548183062,-0.00807998644931,0.0430440440006,24.0313187453,"test",103773.333333,0.0243479378132,0.962470007696,1.02434793781,254457.4,528377.9,0.48662141244,4323514,-0.0575652388187,119379.086411,101510.913589,0.268023286921,44738,-55610,553383,-34703,84315,99012,-19586,-39708,-660150,,,,,,,,,,,,,,,0.0108028126185,0.00856056194948,-0.0108028126185,-0.00856056194948,,,0,0,0
"096770","SK이노베이션","KOSPI","KRW","1d","2025-08-14T00:00:00.000+09:00",106300,109100,105700,107600,545640,0.0122295390405,-0.00829493087558,-0.0341113105925,47.7183379105,108091.042377,108944.874852,-853.832475416,-181.358072571,-672.474402845,110255,107798,4491.61174318,0.0296815778814,0.163368617949,0.0189091541471,,,,,"2025-08-18T06:50:03.000+09:00",14691,-42610,0,-0.0185873605948,-0.0315985130112,0.00371747211896,0,0,0.0319849482596,-0.0240805405651,-0.00183676877122,-0.00793524605405,-0.00168548394582,-0.00624976210822,0.0417436035611,24.7958906233,"test",104161.666667,0.0330095844601,0.975919459435,1.03300958446,319317.4,536777.35,1.01651084942,4869154,0.0293387006736,119261.103486,101248.896514,0.352599961563,74109,-35729,606544,-78336,31186,-28543,-6710,-6168,-580628,,,,,,,,,,,,,,,0.000400078154802,0.00142488637759,0.0118294608856,0.0108046526629,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-08-18T00:00:00.000+09:00",108500,108700,105200,105600,298946,-0.0185873605948,-0.0194986072423,-0.0671378091873,44.6226901306,107707.805088,108697.106345,-989.301256603,-342.946709377,-646.354547226,109875,108074,4420.78233295,0.0296266137199,0.165964008609,-0.497481850258,,,,,"2025-08-19T06:50:03.000+09:00",-396,-61060,0,-0.00378787878788,-0.00284090909091,0.0179924242424,0,0.00836431226766,0.0325278810409,-0.0389078498294,-0.0228917223384,-0.00936838311177,-0.00324760141456,-0.00612078169721,0.041863469062,24.1754318843,"test",104513.333333,0.0103973974612,0.961092150171,1.01039739746,339242.2,532920.35,0.560958124418,4570208,-0.0337822528263,118992.647723,100757.352277,0.265564533205,66215,68625,405859,-57692,-67946,30907,-20035,-11157,-429201,,,,,,,,,,,,,,,-0.014998480931,-0.0211098299929,-0.00358887966376,0.00252246939809,,,0,0,0
"096770","SK이노베이션","KOSPI","KRW","1d","2025-08-19T00:00:00.000+09:00",105600,106900,104800,105200,199704,-0.00378787878788,-0.0177404295051,-0.0844212358573,44.0077817807,107321.988921,108438.06143,-1116.07250959,-497.571869421,-618.500640174,109390,108308,4255.01216631,0.0293361698537,0.165067693287,-0.687604985379,,,,,"2025-08-27T09:16:45.000+09:00",653,-1195,0,-0.00855513307985,-0.00190114068441,0.00285171102662,0,0,0.0198863636364,-0.038303318402,-0.0286959412047,-0.0106090542737,-0.00472977062187,-0.00587928365184,0.0404468837102,23.7682101286,"test",104863.333333,0.00321052798881,0.961696681598,1.00321052799,313833.6,525781,0.379823538698,4370504,-0.0858018832936,118418.377484,100361.622516,0.267953876139,-19519,30913,338117,-86959,-135238,-3077,108893,96337,-325093,,,,,,,,,,,,,,,-0.00809497431766,-0.0126433180878,0.00430709552978,0.00885543929996,,,0,0,0
"096770","SK이노베이션","KOSPI","KRW","1d","2025-08-20T00:00:00.000+09:00",105200,105900,103400,104300,254705,-0.00855513307985,-0.0188146754468,-0.0850877192982,42.5858233786,106857.067548,108131.538362,-1274.47081311,-652.951658159,-621.519154953,108905,108504,4129.65415443,0.0293413568689,0.165792943819,-0.566549304029,,,,,"2025-08-21T06:50:03.000+09:00",1351,-25696,0,0.00767018216683,-0.00671140939597,0.0172579098754,0,0,0.0237642585551,-0.0422845599376,-0.0387451153875,-0.0122192791286,-0.00626032270526,-0.00595895642332,0.0395939995631,24.0028879327,"test",105251.666667,-0.00904182039873,0.957715440062,0.990958179601,311223,523930.55,0.486142676735,4115799,-0.082573062403,117932.840273,99877.1597267,0.244955611719,19302,85307,443245,-113966,-168472,-95205,103104,80486,-330972,,,,,,,,,,,,,,,-0.00681249920674,-0.0131351845271,-0.00174263387311,0.00458005144729,,,0,0,0
"096770","SK이노베이션","KOSPI","KRW","1d","2025-08-21T00:00:00.000+09:00",104100,107200,103900,105100,240864,0.00767018216683,-0.0112888052681,-0.0955249569707,44.3084027729,106586.749464,107906.979964,-1320.23050033,-786.407426594,-533.823073739,108350,108726,4070.3931434,0.0289870465029,0.157194000359,-0.575029900368,,,,,"2025-08-22T06:50:03.000+09:00",-4141,26850,0,-0.00856327307326,-0.022835394862,0.0180780209324,0,-0.00191754554171,0.0316395014382,-0.0299953853253,-0.0333498887111,-0.0125616603267,-0.00748246837863,-0.00507919194804,0.0387287644472,23.9546552947,"test",105623.333333,-0.00495471328936,0.970004614675,0.995045286711,307971.8,516026.5,0.466766726127,4356663,-0.0991549852575,116865.984969,99834.0150305,0.309182378101,19302,85307,443245,-113966,-168472,-95205,103104,80486,-330972,,,,,,,,,,,,,,,0.00372193770786,-0.000475816926223,0.00394824445897,0.00814599909305,,,0,0,0
"096770","SK이노베이션","KOSPI","KRW","1d","2025-08-22T00:00:00.000+09:00",106000,107800,103700,104200,251624,-0.00856327307326,-0.0315985130112,-0.104810996564,42.7543090549,106219.557239,107632.388856,-1412.8316171,-911.692264694,-501.139352403,107740,108912,4072.50791887,0.028961927239,0.145597097186,-0.530745237253,,,,,"2025-08-25T06:50:03.000+09:00",-606,-4027,0,0.010556621881,-0.0355086372361,0.00383877159309,0,0.00856327307326,0.0390104662226,-0.0328568776685,-0.0432642867636,-0.0135588446938,-0.00874944591837,-0.00480939877546,0.039083569279,23.9897585971,"test",105991.666667,-0.0169038446419,0.967143122332,0.983096155358,249168.6,507265.35,0.496040188828,4105039,-0.167742878555,115583.315625,99896.6843746,0.274330132239,16012,39899,502672,-124814,-158057,-141314,119806,128235,-343597,,,,,,,,,,,,,,,0.00859078090485,0.00678040244969,-0.0171540539781,-0.015343675523,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-08-25T00:00:00.000+09:00",105500,107500,103600,105300,202068,0.010556621881,-0.00284090909091,-0.0795454545455,45.2805106497,106078.086894,107459.619311,-1381.53241665,-1005.66029508,-375.872121562,107285,109162,4060.18592467,0.029013950207,0.135726986121,-0.617801155007,,,,,"2025-08-26T06:50:03.000+09:00",1625,1499,0,-0.002849002849,-0.048433048433,-0.00949667616334,0,0.0124760076775,0.0374280230326,-0.0185021205201,-0.0353786116048,-0.0131199659701,-0.00955043015275,-0.00356953581731,0.0385582708895,23.7809282516,"test",106298.333333,-0.00939180608037,0.98149787948,0.99060819392,229793,501455.35,0.402963095318,4307107,-0.117803808455,114565.734853,100004.265147,0.363681342607,32352,-10844,508397,-45407,-102309,-144796,20834,123881,-348826,,,,,,,,,,,,,,,0.0129799635816,0.0198208329606,-0.00242334170063,-0.0092642110796,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-08-26T00:00:00.000+09:00",105500,106200,104100,105000,377693,-0.002849002849,-0.00190114068441,-0.0740740740741,44.7011392562,105912.227372,107277.425288,-1365.19791582,-1077.56781923,-287.630096588,106865,109404,3920.17264433,0.0289912382396,0.126751939964,-0.250728029452,,,,,"2025-08-27T06:50:03.000+09:00",152,32630,0,-0.0133333333333,-0.0409523809524,-0.0104761904762,0,0.00189933523267,0.019943019943,-0.0174519253263,-0.040254469672,-0.0130018849126,-0.0102625506594,-0.00273933425322,0.0373349775651,24.4035526045,"test",106551.666667,-0.0145625752765,0.982548074674,0.985437424724,265390.8,499308.55,0.756432069909,3929414,-0.114010765488,113637.673032,100092.326968,0.362314333561,-501,18591,645951,19892,-90888,-172427,-17472,83049,-458972,,,,,,,,,,,,,,,-0.00950197204863,0.00456128919075,0.00665296919962,-0.00741029203975,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-08-27T00:00:00.000+09:00",105000,105500,103200,103600,292842,-0.0133333333333,-0.00671140939597,-0.0716845878136,42.0003534555,105556.500084,107005.023415,-1448.52333066,-1151.75892152,-296.764409143,106465,109654,3804.44602688,0.0289418997927,0.123008702985,-0.408799118939,,,,,"2025-08-28T06:50:03.000+09:00",-1411,-39546,0,-0.00868725868726,-0.0202702702703,-0.011583011583,0,0,0.0219047619048,-0.0269102521956,-0.0552100242581,-0.0139818854311,-0.0111173641073,-0.00286452132378,0.0367224519969,24.1356811022,"test",106783.333333,-0.0298111440612,0.973089747804,0.970188855939,273018.2,491930.4,0.595291529046,3636572,-0.100722378613,113013.060782,99916.9392184,0.281232940901,-9700,49718,648209,37894,-33204,-200107,-28925,-9583,-437817,,,,,,,,,,,,,,,0.00245332393941,7.48446972532e-05,-0.0157866572727,-0.0134081780306,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-08-28T00:00:00.000+09:00",103600,104300,102400,102700,213862,-0.00868725868726,-0.022835394862,-0.131868131868,40.3140820247,105117.038533,106686.132791,-1569.09425875,-1235.22598896,-333.868269784,105685,109670,3668.41416782,0.0250361566762,0.0739377909163,-0.542715601759,,,,,"2025-08-29T06:50:03.000+09:00",-2572,13265,0,-0.0214216163583,0.0292112950341,0.00292112950341,1,0,0.0183397683398,-0.028244310924,-0.0635542992614,-0.0152784251095,-0.0120275169325,-0.00325090817706,0.0357197095211,23.8126536221,"test",107031.666667,-0.0404708886778,0.971755689076,0.959529111322,267617.8,403478.55,0.530045525345,3422710,-0.395030789121,109592.057716,101777.942284,0.11799898842,15687,-14459,549611,29846,41503,-83275,-45931,-25154,-458835,,,,,,,,,,,,,,,0.00287403205362,-0.00410367709425,-0.0115612907409,-0.00458358159301,,,0,0,0
"096770","SK이노베이션","KOSPI","KRW","1d","2025-08-29T00:00:00.000+09:00",102400,103200,99700,100500,343831,-0.0214216163583,-0.0355086372361,-0.0754369825207,36.4605208311,104406.724912,106227.900733,-1821.17582054,-1352.41595528,-468.759865261,105275,109660,3656.3845844,0.0187540912962,0.0809395910119,0.0864425144525,,,,,"2025-09-01T06:50:03.000+09:00",-1139,10255,0,-0.00298507462687,0.0497512437811,0.0089552238806,1,-0.00292112950341,0.0340798442064,-0.0453573972928,-0.0835309137334,-0.0181211524432,-0.0134568751769,-0.00466427726628,0.0363819361632,24.2658185431,"test",107190,-0.0624125384831,0.954642602707,0.937587461517,286059.2,331258.35,1.03795421308,3078879,-0.263136763194,109535.457722,101014.542278,-0.0603857979235,58753,61332,551500,-58289,-24363,-158113,-1808,-38565,-378181,,,,,,,,,,,,,,,-0.00322558442209,-0.00190373608206,-0.0181960319362,-0.0195178802763,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-09-01T00:00:00.000+09:00",104900,104900,99700,100200,183154,-0.00298507462687,-0.048433048433,-0.0157170923379,35.9557925866,103759.536464,105781.389567,-2021.85310319,-1486.30338486,-535.54971833,105195,109614,3766.64282837,0.0128115649888,0.0868384028789,-1.17214720071,,,,,"2025-09-02T06:50:03.000+09:00",-291,22350,0,0.00499001996008,0.0548902195609,0.0149700598802,1,0.0437810945274,0.0517412935323,-0.0474832454014,-0.0858831901035,-0.0201781746826,-0.0148333671144,-0.00534480756816,0.0375912457922,23.6330060757,"test",107330,-0.0664306344918,0.952516754599,0.933569365508,282276.4,300050.45,0.610410682604,2895725,-0.186496470843,109762.482895,100627.517105,-0.0468000772376,102136,119502,930926,-82707,-70504,-474726,-20914,-51331,-513586,,,,,,,,,,,,,,,-0.0135216148097,-0.0149452259352,0.0105365401829,0.0119601513083,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-09-02T00:00:00.000+09:00",100100,101200,99800,100700,166208,0.00499001996008,-0.0409523809524,-0.0261121856867,37.508498242,103288.838547,105404.99034,-2116.15179355,-1612.2730666,-503.878726952,105060,109568,3597.59691206,0.0123280337355,0.0936205163635,-1.20974951419,,,,,"2025-09-03T06:50:03.000+09:00",-4241,23303,0,0.00794438927507,0.0556107249255,-0.00397219463754,1,-0.000998003992016,0.0139720558882,-0.0415000951837,-0.0809360397196,-0.0210144170164,-0.0160106560735,-0.00500376094292,0.0357258879053,23.5408963738,"test",107450,-0.0628199162401,0.958499904816,0.93718008376,239979.4,288199.85,0.576710917788,3061933,-0.235284473604,109977.885725,100142.114275,0.0567200780804,148818,134860,239996,-93233,-71622,-51807,-61992,-69674,-194271,,,,,,,,,,,,,,,0.00936069209305,0.0114649681529,-0.00437067213297,-0.00647494819279,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-09-03T00:00:00.000+09:00",100900,101800,100300,101500,183693,0.00794438927507,-0.0202702702703,-0.0478424015009,40.0143828961,103013.632616,105115.731797,-2102.09918009,-1710.2382893,-391.860890792,104805,109548,3447.7685612,0.010151728676,0.0972785021199,-0.953177617118,,,,,"2025-09-04T06:50:03.000+09:00",-4076,8353,0,0.0413793103448,0.0522167487685,-0.0137931034483,1,0.00198609731877,0.0148957298908,-0.0315347550212,-0.0734655128346,-0.0207103367497,-0.0168496383182,-0.00386069843145,0.0339681631645,23.6488352424,"test",107566.666667,-0.056399132321,0.968465244979,0.943600867679,218149.6,274411.25,0.669407686456,3245626,-0.297354973603,109902.636707,99707.3632927,0.175830174869,92202,163234,97911,-5776,-68033,-66925,-91750,-101390,-36556,,,,,,,,,,,,,,,0.00380475042161,0.00353904282116,0.00413963885346,0.00440534645392,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-09-04T00:00:00.000+09:00",104900,106400,101200,105700,623231,0.0413793103448,0.0292112950341,-0.0275988960442,51.1006885,103426.919906,105159.010923,-1732.09101649,-1714.60883474,-17.4821817563,104655,109656,3572.92794969,0.0131638396131,0.0916939317356,2.95064243264,,,,,"2025-09-05T06:50:03.000+09:00",-735,87921,0,-0.00189214758751,0.0236518448439,-0.00567644276254,1,0.0334975369458,0.0512315270936,0.00998518943194,-0.0360764572846,-0.016386859191,-0.0162214648509,-0.000165394340173,0.0338025350018,24.9110326874,"test",107761.666667,-0.0191317258765,1.00998518943,0.980868274123,300023.4,282517.6,2.2059899985,3868857,-0.260129634402,109453.114213,99856.8857871,0.608896949263,59038,162853,108015,31383,-68967,-79938,-95331,-100731,-35866,,,,,,,,,,,,,,,0.00515321471414,0.0108055872793,0.0362260956307,0.0305737230656,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-09-05T00:00:00.000+09:00",106400,107000,105100,105500,270657,-0.00189214758751,0.0497512437811,-0.0276497695853,50.6209162712,103745.855305,105184.269373,-1438.41406762,-1659.36988131,220.955813695,104505,109768,3453.43309614,0.0131639491111,0.0858389207476,-0.124945161627,,,,,"2025-09-08T06:50:03.000+09:00",-148,23084,0,0.00189573459716,0.0236966824645,-0.0208530805687,1,0.00662251655629,0.0179754020814,0.00952107554662,-0.0388820056847,-0.0136342565651,-0.0157286244674,0.00209436790232,0.0327339629966,24.0750738475,"test",107938.333333,-0.0225900591387,1.00952107555,0.977409940861,285388.6,284983.45,0.949728835131,3598200,-0.26653144244,108990.298206,100019.701794,0.610917931676,2110,78217,92294,19261,5928,-108015,-22188,-90054,8379,,,,,,,,,,,,,,,0.00134027736556,0.00742469767326,-0.00323242495307,-0.00931684526078,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-09-08T00:00:00.000+09:00",104100,106500,102000,105700,162241,0.00189573459716,0.0548902195609,-0.0185701021356,51.1151893703,104046.492951,105222.471642,-1175.97869095,-1562.69164324,386.712952292,104405,109924,3528.18787498,0.0131055467169,0.0819962426891,-1.0392758232,,,,,"2025-09-09T06:50:03.000+09:00",-380,28083,0,0.00567644276254,0.0170293282876,-0.0170293282876,1,-0.0132701421801,0.042654028436,0.0124036205163,-0.0384265492522,-0.0111256262152,-0.0147842161139,0.00365858989869,0.0333792608797,23.565198335,"test",108153.333333,-0.0226838439253,1.01240362052,0.977316156075,281206,283129.4,0.57302773926,3760441,-0.204425608927,108685.408859,100124.591141,0.651270596182,-132997,-71899,77426,31259,45933,-184406,102635,22159,101746,,,,,,,,,,,,,,,0.00451465155751,0.00887355188563,-0.00261891696035,-0.00697781728847,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-09-09T00:00:00.000+09:00",105800,107300,105000,106300,280026,0.00567644276254,0.0556107249255,-0.00746965452848,52.6465637782,104393.186343,105302.288557,-909.102214174,-1431.97375743,522.871543253,104365,109508,3440.46016963,0.0131322688735,0.0803522681407,-0.00662143575741,,,,,"2025-09-10T06:50:03.000+09:00",1111,-8892,0,0.00470366886171,-0.00752587017874,-0.00564440263405,0,0.000946073793756,0.0217596972564,0.01854069851,-0.0292946634036,-0.00855223155385,-0.0134710607472,0.00491882919335,0.0323655707397,24.1166582993,"test",108376.666667,-0.0191615661428,1.01854069851,0.980838433857,303969.6,280793.35,0.997267207361,4040467,-0.0980801361571,108557.982232,100172.017768,0.730742690145,-180915,-166880,33142,7167,31433,-205365,176098,137359,167384,,,,,,,,,,,,,,,0.012566817514,0.00759833862692,-0.0068903747515,-0.00192189586439,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-09-10T00:00:00.000+09:00",106000,107100,105500,106800,263058,0.00470366886171,0.0522167487685,0.00470366886171,53.9414196566,104763.465367,105413.230145,-649.764778362,-1275.53196161,625.767183251,104390,109220,3308.99872894,0.0130673193977,0.0813196430039,-0.15096956856,,,,,"2025-09-11T06:50:03.000+09:00",11338,-1926,0,0.0131086142322,-0.0065543071161,0.00842696629213,0,-0.00282220131703,0.0150517403575,0.0230865025386,-0.0221571140817,-0.00608393987231,-0.0119431831612,0.00585924328887,0.0309831341661,24.0588430247,"test",108638.333333,-0.0169215899851,1.02308650254,0.983078410015,319842.6,280558.35,0.93762313615,4303525,-0.00356236055708,108634.478767,100145.521233,0.783898227855,-203446,-217431,-9418,16925,28629,-176782,189910,191606,181839,,,,,,,,,,,,,,,0.0167114001319,0.00991731529303,-0.0120077312702,-0.00521364643132,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-09-11T00:00:00.000+09:00",104700,110400,101100,108200,834624,0.0131086142322,0.0236518448439,0.0178739416745,57.4498566064,105292.163003,105619.657542,-327.494539156,-1085.92447712,758.429937967,104485,109066,3736.92739116,0.0133603375466,0.085930428718,3.1427929449,,,,,"2025-09-12T06:50:03.000+09:00",18150,34569,0,-0.00184842883549,-0.0110905730129,0.0665434380776,0,-0.0196629213483,0.0870786516854,0.0355553428722,-0.00794014633341,-0.00302675174821,-0.0100362705834,0.00700951883518,0.0345372217298,25.2264732484,"test",108743.333333,-0.00499647487969,1.03555534287,0.99500352512,362121.2,309433.55,2.69726408142,5138149,0.131633269889,108974.220422,99995.7795777,0.913768945444,-69046,-199983,-36358,-42731,-28181,-192434,116526,234016,237858,,,,,,,,,,,,,,,0.00895149538547,0.00211284513806,0.00415711884674,0.0109957690942,,,0,0,0
"096770","SK이노베이션","KOSPI","KRW","1d","2025-09-12T00:00:00.000+09:00",108700,109700,107700,108000,370115,-0.00184842883549,0.0236966824645,0.00371747211896,56.7844014051,105708.75331,105795.979206,-87.2258954565,-886.184760789,798.958865333,104505,108856,3612.86114893,0.0131174681103,0.0870338395354,0.43716965912,,,,,"2025-09-15T06:50:03.000+09:00",5770,-53367,0,-0.00462962962963,-0.0314814814815,0.0546296296296,0,0.00462107208872,0.0184842883549,0.033443375915,-0.00786359961784,-0.000807647180153,-0.00820541445175,0.0073977672716,0.0334524180457,24.4114555533,"test",108860,-0.00790005511666,1.03344337592,0.992099944883,382012.8,300657.3,1.23101950294,4768034,-0.0168164884072,109052.7357,99957.2642997,0.88425715898,-60939,-229929,-101906,-66085,-53913,-193114,133686,293233,307780,,,,,,,,,,,,,,,0.0153519526344,0.014758733049,-0.0172003814699,-0.0166071618845,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-09-15T00:00:00.000+09:00",108200,109000,106500,107500,269927,-0.00462962962963,0.0170293282876,0.0179924242424,55.0670990508,105984.329724,105922.202968,62.1267558231,-696.522457467,758.64921329,104600,108720,3533.37106687,0.0124499088272,0.0900896289819,-0.184121532522,,,,,"2025-09-16T06:50:03.000+09:00",2839,19416,0,-0.0186046511628,-0.0297674418605,0.102325581395,0,0.00185185185185,0.0231481481481,0.027724665392,-0.011221486387,0.000577923309983,-0.00647927867411,0.00705720198409,0.0328685680639,24.0911529576,"test",108943.333333,-0.0132484778019,1.02772466539,0.986751522198,403550,299206.35,0.902143286732,4498107,-0.0120487081909,109311.687596,99888.3124042,0.807745360984,-251822,-336256,-327455,-153400,-156030,-272490,416264,505235,618138,,,,,,,,,,,,,,,0.00346631169122,0.00662275109789,-0.00809594132085,-0.0112523807275,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-09-16T00:00:00.000+09:00",107000,107900,105000,105500,384699,-0.0186046511628,-0.00752587017874,0.00285171102662,48.7200725153,105909.817459,105890.928674,18.8887845371,-553.440209066,572.328993603,104615,108574,3488.13027638,0.0131330044861,0.0902572927116,0.481501782497,,,,,"2025-09-17T06:50:03.000+09:00",-2332,-33662,0,0.00568720379147,-0.0151658767773,0.181042654028,0,-0.0046511627907,0.026976744186,0.00845958992496,-0.0283124873358,0.000179040611726,-0.00524587875892,0.00542491937064,0.0330628462216,24.4266827212,"test",108985,-0.031976877552,1.00845958992,0.968023122448,424484.6,308456.1,1.2471758542,4113408,-0.0416746499745,109336.133339,99893.8666615,0.593727494708,-254741,-273809,-271580,-197482,-232830,-302957,463254,521172,592219,,,,,,,,,,,,,,,0.0124174201936,-0.000996845277885,-0.0310220713564,-0.0176078058849,,,0,0,0
"096770","SK이노베이션","KOSPI","KRW","1d","2025-09-17T00:00:00.000+09:00",105100,106800,105100,106100,230963,0.00568720379147,-0.0065543071161,0.0172579098754,50.5610696789,105939.076311,105906.415439,32.6608721673,-436.219992819,468.880864987,104705,108422,3360.40668521,0.0130231330904,0.0909628360735,-0.480423401113,,,,,"2025-09-18T06:50:03.000+09:00",-2185,52454,0,0.00848256361923,-0.0348727615457,0.190386427898,0,-0.00379146919431,0.0161137440758,0.0133231459816,-0.0214163177215,0.000307831028909,-0.00411140426785,0.00441923529676,0.0316720705486,23.9221501282,"test",109045,-0.0270071988629,1.01332314598,0.972992801137,418065.6,307269,0.751663851544,4344371,0.0371941198103,109467.131876,99942.8681245,0.646468014375,-213203,-239686,-334411,-141114,-211952,-220262,362771,466094,567447,,,,,,,,,,,,,,,-0.0104997072141,-0.00740749436514,0.0161869110056,0.0130946981566,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-09-18T00:00:00.000+09:00",107200,107200,105100,107000,274161,0.00848256361923,-0.0110905730129,0.0180780209324,53.271059111,106102.29534,105987.421703,114.873637437,-326.001266768,440.874904205,104800,108228,3270.37763626,0.0130453095145,0.092835224362,-0.219664836043,,,,,"2025-09-19T06:50:03.000+09:00",2074,17342,0,-0.0224299065421,-0.0373831775701,0.169158878505,0,0.0103675777568,0.0197926484449,0.0209923664122,-0.0113464168237,0.00107358539661,-0.00304674081092,0.00412032620752,0.0305642769744,24.1020549175,"test",109156.666667,-0.0197575350414,1.02099236641,0.980242464959,305973,308933.85,0.887442408788,4618532,0.0423826977847,109664.565757,99935.4342434,0.726125014039,99671,-167539,-219128,-63327,-176626,-232271,-46291,342418,450549,,,,,,,,,,,,,,,0.0140329290444,0.0136955519024,-0.00555036542513,-0.00521298828313,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-09-19T00:00:00.000+09:00",107000,107000,104000,104600,454168,-0.0224299065421,-0.0314814814815,0.00383877159309,46.0258090578,105871.17298,105884.649725,-13.4767446162,-263.496362338,250.019617722,104820,107964,3251.06494796,0.0138761514348,0.0926887700899,0.840380167209,,,,,"2025-09-22T06:50:03.000+09:00",9739,-99731,0,-0.00286806883365,-0.0305927342256,0.280114722753,0,0,0.0280373831776,-0.00209883609998,-0.0311585343263,-0.000128840770709,-0.002519085682,0.0023902449113,0.0310809268447,24.5841212833,"test",109235,-0.0424314551197,0.9979011639,0.95756854488,322783.6,319061.05,1.42345171872,4164364,0.00929681012458,109677.81844,99962.1815596,0.477356090733,28000,-184870,-275250,71143,-95602,-167950,-110262,277224,441838,,,,,,,,,,,,,,,-0.0046398751914,0.00700026834362,-0.0177900313507,-0.0294301748857,,,0,1,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-09-22T00:00:00.000+09:00",104000,105900,104000,104300,247449,-0.00286806883365,-0.0297674418605,-0.00949667616334,45.1982886083,105629.45406,105767.268264,-137.814203551,-238.35993058,100.545727029,104770,107732,3154.56030882,0.0136865527209,0.0927290747796,-0.46344793377,,,,,"2025-09-23T06:50:03.000+09:00",4121,-7374,0,-0.00383509108341,-0.0249280920422,0.268456375839,0,-0.0057361376673,0.0181644359465,-0.0044860169896,-0.0318568299113,-0.00132132505802,-0.00228533011103,0.000964005053014,0.0302450652811,23.9739864202,"test",109341.666667,-0.0461092904504,0.99551398301,0.95389070955,318288,321330.1,0.770077250777,3916915,-0.0607151337519,109627.612582,99912.3874177,0.451622325573,17722,29858,-258795,33477,-25075,-205676,-67472,-17642,458421,,,,,,,,,,,,,,,0.0067948822143,0.0130342598278,-0.00966295104795,-0.0159023286615,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-09-23T00:00:00.000+09:00",105100,105100,103400,103900,265233,-0.00383509108341,-0.0151658767773,-0.0104761904762,44.060784564,105363.384205,105628.952096,-265.56789128,-243.80152272,-21.7663685597,104715,107492,3050.6631439,0.0136971156896,0.0930304505822,-0.316824894646,,,,,"2025-09-24T06:50:03.000+09:00",-1305,-59117,0,-0.0144369586141,-0.0346487006737,0.271414821944,0,0.00767018216683,0.0162991371045,-0.0077830301294,-0.0334164402932,-0.00255599510375,-0.00234650166237,-0.000209493441383,0.0293615317026,24.0395481411,"test",108955,-0.0463953008123,0.992216969871,0.953604699188,294394.8,315707.1,0.840123646253,3651682,-0.043985707005,109585.841816,99844.1581836,0.416338896773,36361,123563,-182266,-55890,-35034,-308053,13501,-107335,481522,,,,,,,,,,,,,,,0.00505672235596,-0.00245894139714,-0.00889181343937,-0.00137614968628,,,0,1,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-09-24T00:00:00.000+09:00",103600,105300,101800,102400,307058,-0.0144369586141,-0.0348727615457,-0.011583011583,39.9957796358,104907.478942,105389.770459,-482.291516808,-291.499521538,-190.79199527,104655,107206,3082.75863362,0.0137510910848,0.0946571248709,-0.0587784305236,,,,,"2025-09-25T06:50:03.000+09:00",4151,-78961,0,0.005859375,-0.0224609375,0.3330078125,0,-0.00288739172281,0.0336862367661,-0.0215469877216,-0.0448295804339,-0.00470987809383,-0.00284667501502,-0.00186320307881,0.0301050647815,24.1714339254,"test",108641.666667,-0.057451867761,0.978453012278,0.942548132239,309613.8,316417.9,0.970419182986,3344624,-0.0461332939761,109608.170702,99701.8292983,0.272368030923,83645,111978,-181905,-116877,-71365,-322721,27601,-57946,498364,,,,,,,,,,,,,,,-0.0040301876834,-0.0129212001697,-0.0104067709306,-0.00151575844437,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-09-25T00:00:00.000+09:00",103700,104000,102100,103000,232929,0.005859375,-0.0373831775701,0.00292112950341,42.2893369083,104614.020644,105212.750425,-598.729781631,-352.945573557,-245.784208075,104670,107018,2998.27587408,0.0136827392224,0.0942231048184,-0.53215556542,,,,,"2025-09-26T06:50:03.000+09:00",5545,24468,0,-0.0155339805825,0.0203883495146,0.317475728155,1,0.0126953125,0.0185546875,-0.0159549058947,-0.0375450858734,-0.00581291050127,-0.00342665605395,-0.00238625444733,0.0291094745056,23.9009732323,"test",108426.666667,-0.0500491883915,0.984045094105,0.949950811608,301367.4,317371.25,0.733932263871,3577553,0.0243946167147,109601.166191,99738.8338093,0.330668858498,156134,86321,-118348,-145942,-107690,-381464,-14851,13798,489501,,,,,,,,,,,,,,,-0.000296647024601,-0.00982646874347,0.0061560220246,0.0156858437435,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-09-26T00:00:00.000+09:00",103600,103800,101000,101400,222204,-0.0155339805825,-0.0305927342256,0.0089552238806,38.106418959,104119.555929,104930.324468,-810.768538611,-444.510166567,-366.258372044,104715,106818,2984.11331165,0.0132706837766,0.0915362439549,-0.55722152959,,,,,"2025-09-29T06:50:03.000+09:00",1788,-40073,0,0.00295857988166,0.0187376725838,0.278106508876,1,0.00582524271845,0.0271844660194,-0.0316573556797,-0.0507217884626,-0.00799574495672,-0.00438372945333,-0.00361201550339,0.0294291253614,23.838179528,"test",108141.666667,-0.0623410649611,0.96834264432,0.937658935039,254974.6,311289.9,0.713816927565,3355349,0.0444071587289,109507.608893,99922.3911071,0.154154962975,103794,199357,-137225,-91303,-197480,-341067,-14742,-11815,468588,,,,,,,,,,,,,,,-0.0245051294831,-0.0202820007508,0.00897114890055,0.00474802016823,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-09-29T00:00:00.000+09:00",101800,102300,100900,101700,179018,0.00295857988166,-0.0249280920422,0.0149700598802,39.3183880237,103747.316556,104691.041174,-943.724618426,-544.353056939,-399.371561487,104790,106588,2870.96236081,0.013255110681,0.086809091376,-0.825183088283,,,,,"2025-09-30T06:50:03.000+09:00",1946,-9331,0,-0.0137659783677,0.0216322517207,0.256637168142,1,0.00394477317554,0.0138067061144,-0.0294875465216,-0.0458588208804,-0.00927949477311,-0.00535253743303,-0.00392695734009,0.0282297183954,23.6250242205,"test",107931.666667,-0.0577371485045,0.970512453478,0.942262851496,241288.4,311083.1,0.575466812566,3534367,0.102648134855,109338.362343,100241.637657,0.160317300248,112659,206915,-171382,-54440,-159282,-294454,-62225,-52699,457053,,,,,,,,,,,,,,,0.013337074172,0.0137932685976,-0.0103784942903,-0.0108346887159,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-09-30T00:00:00.000+09:00",101800,102000,99900,100300,306016,-0.0137659783677,-0.0346487006737,-0.00397219463754,35.7957438277,103216.960162,104365.778865,-1148.8187024,-665.246186031,-483.57251637,104770,106296,2815.89362076,0.0135869787504,0.0882510128831,-0.0770060413869,,,,,"2025-10-01T06:50:03.000+09:00",-484,-101348,0,-0.00199401794616,0.0538384845464,0.243270189432,1,0.000983284169125,0.0206489675516,-0.0426648849862,-0.0564085196056,-0.0114538255474,-0.00663256416781,-0.00482126137956,0.0280747120713,24.1473136411,"test",107723.333333,-0.0689110994214,0.957335115014,0.931088900579,249445,318073.5,0.962092095066,3228351,0.0261603057155,109393.02931,100146.97069,0.0165507613754,123543,173503,-143623,-56636,-108436,-344867,-63731,-63434,487762,,,,,,,,,,,,,,,-0.00192643411508,-0.00557451783964,-0.0118395442527,-0.00819146052811,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-10-01T00:00:00.000+09:00",98600,101300,98600,100100,274552,-0.00199401794616,-0.0224609375,-0.0137931034483,35.3090611502,102737.42783,104049.795245,-1312.36741546,-794.670431917,-517.696983543,104700,106018,2807.61550499,0.0134645985796,0.0927509518885,-0.312291044651,,,,,"2025-10-02T06:50:03.000+09:00",-1018,-23118,0,0.0499500499501,0.0759240759241,0.210789210789,1,-0.0169491525424,0.0269192422732,-0.043935052531,-0.0558207096908,-0.013110563591,-0.00793876555362,-0.00517179803739,0.0280481069429,24.0368209227,"test",107496.666667,-0.0688083351422,0.956064947469,0.931191664858,242943.8,322616.45,0.851016741397,2953799,-0.0452281648998,109555.512331,99844.4876686,0.0263115726955,75149,190861,-154278,-35487,-116090,-370778,-36092,-75508,524246,,,,,,,,,,,,,,,0.00911931320446,0.0039786695804,-0.0111133311506,-0.00597268752656,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-10-02T00:00:00.000+09:00",100400,107700,100100,105100,1055531,0.0499500499501,0.0203883495146,-0.00567644276254,52.6437629514,103100.900471,104127.58819,-1026.68771868,-841.073889269,-185.613829408,104670,105796,3149.9286832,0.0148582558725,0.0924392743217,3.33240711126,,,,,"2025-10-10T06:50:03.000+09:00",7076,352577,0,-0.0171265461465,0.0980019029496,0.155090390105,1,0.002997002997,0.0759240759241,0.00410814942199,-0.00657869862755,-0.00976867477333,-0.00800260598734,-0.001766068786,0.0299707771951,25.4322220727,"test",107303.333333,-0.0205336895406,1.00410814942,0.979466310459,407464.2,344231.45,3.06634097495,4009330,0.0204038590896,109507.809422,99832.1905784,0.544441601821,211318,262099,-19102,-158431,-171771,-484268,-54682,-92530,497702,,,,,,,,,,,,,,,0.0270210050842,0.0105401376961,0.0229290448659,0.039409912254,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-10-10T00:00:00.000+09:00",104900,105900,102000,103300,374664,-0.0171265461465,0.0187376725838,-0.0208530805687,47.6894605138,103131.531168,104066.285361,-934.754193065,-859.809950028,-74.9442430367,104560,105534,3203.50520583,0.0153103429059,0.0929098004276,0.118539241079,,,,,"2025-10-13T06:50:03.000+09:00",-7185,13162,0,0.00580832526621,0.10261374637,0.123910939013,1,-0.00190294957184,0.0371075166508,-0.0120504973221,-0.0211685333637,-0.0090489273288,-0.00832342642815,-0.000725500900645,0.0310116670458,24.3791775584,"test",107061.666667,-0.0351355138005,0.987949502678,0.9648644862,437956.2,349431.8,1.07220922652,3634666,0.00521789945849,109417.324366,99702.6756336,0.370298964516,204344,274053,58611,-165558,-182691,-529686,-44836,-93528,465114,,,,,,,,,,,,,,,0.0172968068951,0.00613403570383,-0.0344233530416,-0.0232605818504,,,0,1,1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-10-13T00:00:00.000+09:00",102900,104400,100300,103900,388581,0.00580832526621,0.0216322517207,-0.0170293282876,49.3989199704,103249.757142,104053.967927,-804.210784758,-848.690116974,44.479332216,104470,105324,3267.54054827,0.0153701755373,0.0925845792651,0.133436454268,,,,,"2025-10-14T06:50:03.000+09:00",-5832,-840,0,0.0173243503369,0.14051973051,0.174205967276,1,-0.00387221684414,0.0396902226525,-0.00545611180243,-0.0135201853329,-0.00774023854435,-0.00816833606328,0.000428097518922,0.0314488984434,24.4214410984,"test",106861.666667,-0.0277149585913,0.994543888198,0.972285041409,479868.8,360748.8,1.07715119219,4023247,0.0364250691894,109306.155498,99633.8445021,0.441068892404,-377807,-299605,-399088,159634,97984,-242403,218025,204742,639636,,,,,,,,,,,,,,,-0.00721486733507,0.00116348066877,0.0130231926013,0.00464484459745,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-10-14T00:00:00.000+09:00",103800,107600,102200,105700,568186,0.0173243503369,0.0538384845464,-0.00564440263405,54.2311293144,103626.717582,104175.896229,-549.1786468,-788.78782294,239.609176139,104440,105170,3419.85908054,0.0158165372582,0.0918741114374,0.908699235273,,,,,"2025-10-15T06:50:03.000+09:00",-7642,109476,0,0.0189214758751,0.17880794702,0.159886471145,1,-0.000962463907603,0.0519730510106,0.0120643431635,0.00503945992203,-0.00519563525828,-0.00746251488117,0.00226687962289,0.0323543905444,24.8185642808,"test",106691.666667,-0.00929469655549,1.01206434316,0.990705303445,532302.8,375156.8,1.51452939144,4591433,0.0734314292051,109237.666099,99642.3339007,0.631313848643,-470540,-331984,-308727,243637,128502,-247798,235023,206224,556627,,,,,,,,,,,,,,,-0.00634389253881,-0.0145614707899,0.0236682428757,0.0318858211268,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-10-15T00:00:00.000+09:00",106200,107800,106000,107700,326748,0.0189214758751,0.0759240759241,0.00842696629213,58.9247534372,104253.376415,104436.940952,-183.56453704,-667.74316576,484.17862872,104485,105092,3325.58343193,0.0163303148973,0.0938150456464,-0.244294438956,,,,,"2025-10-16T06:50:03.000+09:00",3779,64661,0,0.0714948932219,0.172701949861,0.176415970288,1,0.00473036896878,0.0170293282876,0.0307699669809,0.0248163513874,-0.00170440610065,-0.00620002939424,0.00449562329359,0.0308782119956,24.2840493738,"test",106541.666667,0.0108721157607,1.03076996698,1.01087211576,542742,378341.3,0.863632915571,4918181,0.0812303599951,109386.132522,99583.8674778,0.827985418212,-551271,-352367,-289214,281666,134462,-264945,270149,212713,545353,,,,,,,,,,,,,,,0.0268037879617,0.0197650832586,-0.00788231208662,-0.000843607383526,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-10-16T00:00:00.000+09:00",108000,116300,107700,115400,1400523,0.0714948932219,0.0980019029496,0.0665434380776,71.1791178916,105968.241582,105249.0194,719.222181855,-390.350096237,1109.57227809,104845,105034,3702.3274725,0.0224036108898,0.127351217564,3.39634074638,,,,,"2025-10-17T06:50:03.000+09:00",15551,259829,0,-0.0129982668977,0.0840554592721,0.0935875216638,1,0.00278551532033,0.0798514391829,0.100672421193,0.0986918521622,0.00623242791902,-0.0033825831563,0.00961501107532,0.0320825604203,25.8085159293,"test",106591.666667,0.0826362285982,1.10067242119,1.0826362286,611740.4,406636.25,3.44416662312,6318704,0.145161062252,111521.069203,98168.9307972,1.29051008007,-90898,-601821,-420940,78148,334563,-121524,10467,269891,533577,,,,,,,,,,,,,,,0.0249064878817,0.000797946155981,0.0465884053402,0.0706969470659,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-10-17T00:00:00.000+09:00",115900,119000,111800,113900,1115071,-0.0129982668977,0.10261374637,0.0546296296296,66.9865196775,107188.512108,105889.832778,1298.67932991,-52.5442110066,1351.22354092,105140,105138,3952.16122447,0.0226662225804,0.14565335363,2.03040791287,,,,,"2025-10-20T06:50:03.000+09:00",-3162,75613,0,0.0403863037752,0.17559262511,0.0755048287972,1,0.00433275563258,0.0623916811092,0.0833174814533,0.0833380889878,0.0114019256358,-0.000461318797249,0.011863244433,0.0346985182131,25.5675047874,"test",106633.333333,0.0681462957174,1.08331748145,1.06814629572,759821.8,443884.05,2.51207719674,5203633,0.0490667551582,112796.9968,97483.0031997,1.07202583653,-254061,-790389,-501849,147756,441816,-33957,98586,349646,521527,,,,,,,,,,,,,,,0.000138726966655,-0.00678291214569,-0.0131369938644,-0.00621535475206,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-10-20T00:00:00.000+09:00",114900,120400,113400,118500,802857,0.0403863037752,0.14051973051,0.102325581395,72.362738191,108928.741015,106823.919239,2104.82177549,378.928986292,1725.8927892,105690,105472,4169.86399415,0.0240012204807,0.181509143869,0.986453813325,,,,,"2025-10-21T06:50:03.000+09:00",7903,81682,0,0.0514767932489,0.116455696203,0.0320675105485,1,0.00877963125549,0.0614574187884,0.121203519728,0.123520934466,0.0177622090758,0.00319771296449,0.0145644961114,0.035188725689,25.2786001344,"test",106721.666667,0.110364968063,1.12120351973,1.11036496806,842677,470530.55,1.70628028297,6006490,0.160285341728,115281.850708,96098.1492922,1.16775434639,-759052,-733612,-796444,436959,411787,325414,331207,325895,460296,,,,,,,,,,,,,,,0.0175518620178,0.0188821928008,0.0228344417574,0.0215041109744,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-10-21T00:00:00.000+09:00",119500,127400,118400,124600,1873649,0.0514767932489,0.17880794702,0.181042654028,77.5774205521,111339.703935,108140.665962,3199.0379733,942.950783693,2256.0871896,106645,105896,4514.87370885,0.0253530370076,0.237119579195,2.92726142378,,,,,"2025-10-22T06:50:03.000+09:00",4239,380157,0,0.0136436597111,0.0601926163724,-0.0658105939005,1,0.0084388185654,0.0759493670886,0.168362323597,0.176626123744,0.025674462065,0.00756782330412,0.0181066387609,0.0362349414836,26.1762623097,"test",106883.333333,0.16575705598,1.1683623236,1.16575705598,1103769.6,544978.05,3.4380265407,7880139,0.345585569914,119288.808762,94001.1912384,1.21003130222,-672374,-803655,-838573,371890,462816,447848,297571,332439,367894,,,,,,,,,,,,,,,0.00239862216851,-0.00373385706293,0.0490781710804,0.0552106503119,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-10-22T00:00:00.000+09:00",124700,126400,122400,126300,821685,0.0136436597111,0.172701949861,0.190386427898,78.7791308536,113641.287945,109485.801817,4155.48612858,1585.45785267,2570.02827591,107655,106290,4478.09701536,0.0253655628952,0.283572647483,0.547182620414,,,,,"2025-10-23T06:50:03.000+09:00",2279,56664,0,-0.00950118764846,0.0807600950119,-0.0712589073634,1,0.000802568218299,0.0321027287319,0.173192141563,0.188258537962,0.0329017112318,0.0125531104725,0.0203486007594,0.0354560333758,25.3655276973,"test",107088.333333,0.179400183649,1.17319214156,1.17940018365,1202757,574514.15,1.43022586998,8701824,0.379229388867,122919.006682,92390.9933176,1.11075051878,-695136,-934254,-983782,374676,534826,481833,322205,401702,480961,,,,,,,,,,,,,,,0.0156491903427,0.0076217765043,-0.00200553063162,0.00602188320678,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-10-23T00:00:00.000+09:00",125800,128000,124000,125100,623832,-0.00950118764846,0.0840554592721,0.169158878505,75.6952345958,115404.166723,110642.40909,4761.75763339,2220.71780881,2541.03982458,108560,106618,4443.94722855,0.0256870205709,0.313999130423,0.0712992223496,,,,,"2025-10-24T06:50:03.000+09:00",-7787,60045,0,0.07034372502,0.0847322142286,-0.0631494804157,1,-0.00395882818686,0.0316706254949,0.152358142962,0.173347839952,0.038063610179,0.0177515412375,0.0203120689415,0.035523159301,25.0805050768,"test",107236.666667,0.16657859563,1.15235814296,1.16657859563,1047418.8,591997.7,1.05377436433,8077992,0.292185256801,125603.872799,91516.1272007,0.985218359546,-536438,-1179152,-1432553,451593,785232,840334,223046,538474,729633,,,,,,,,,,,,,,,-0.0098154327854,-0.00809873172951,0.000314245136943,-0.00140245591894,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-10-24T00:00:00.000+09:00",128400,136200,126000,133900,2253759,0.07034372502,0.17559262511,0.280114722753,81.4347526286,118249.679535,112365.193601,5884.48593336,2953.47143372,2931.01449964,110025,107126,4919.37956937,0.0280142330888,0.366809101708,2.74286762021,,,,,"2025-10-27T06:50:03.000+09:00",6750,244927,0,-0.0119492158327,-0.0321135175504,-0.155339805825,0,0.0263788968825,0.0815347721823,0.216996137242,0.249929988985,0.0439468703014,0.0220572922608,0.0218895780406,0.0367392051484,26.4329585785,"test",107528.333333,0.245253189082,1.21699613724,1.24525318908,1275156.4,681977.25,3.30474220364,10331751,0.452169555509,130204.085708,89845.9142923,1.09157784316,-633858,-1183452,-1500431,443170,758230,819875,333748,567601,811904,,,,,,,,,,,,,,,0.0249716556236,0.0126715823997,0.0453720693964,0.0576721426203,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-10-27T00:00:00.000+09:00",135300,138000,130500,132300,1109414,-0.0119492158327,0.116455696203,0.268456375839,77.8357267467,120411.267299,113841.845927,6569.42137142,3676.66142126,2892.75995016,111425,107618,5103.70960013,0.0283363323459,0.398148947367,0.672917182135,,,,,"2025-10-28T06:50:03.000+09:00",14362,-50379,0,-0.00151171579743,-0.0340136054422,-0.157974300831,0,0.0104555638536,0.0560119492158,0.187345748261,0.229348250293,0.0496554903357,0.0277903357616,0.0218651545741,0.0385767921401,25.7121698561,"test",107826.666667,0.226969209843,1.18734574826,1.22696920984,1336467.8,725075.5,1.5300668689,9222337,0.365853073232,133606.87323,89243.1267698,0.970541865048,-596815,-772017,-1598319,429287,527154,877643,313028,383523,861461,,,,,,,,,,,,,,,0.0256850661789,0.0222176926213,-0.0376342820116,-0.034166908454,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-10-28T00:00:00.000+09:00",132300,133000,126900,132100,848840,-0.00151171579743,0.0601926163724,0.271414821944,77.3753930645,122209.533868,115194.301785,7015.23208361,4344.37555373,2670.85652988,112835,108118,5174.87320012,0.0282744306719,0.418793736973,0.16837568982,,,,,"2025-10-29T06:50:03.000+09:00",1386,25675,0,0.0333080999243,-0.0560181680545,-0.161241483724,0,0,0.0461073318216,0.170736030487,0.221813204092,0.0531054661893,0.0328870216028,0.0202184445865,0.0391739076466,25.442940481,"test",108138.333333,0.221583465623,1.17073603049,1.22158346562,1131506,754255.85,1.12540061837,8373497,0.313011493381,136462.295656,89207.7043443,0.9076852527,-661656,-1168434,-2130570,306656,719998,1202880,461589,702492,1177721,,,,,,,,,,,,,,,-0.0080191351108,0.00066467264872,0.00650741931337,-0.00217638844615,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-10-29T00:00:00.000+09:00",132100,138300,131400,136500,1265270,0.0333080999243,0.0807600950119,0.3330078125,80.1559480503,124408.067119,116772.501652,7635.56546686,5002.61353636,2632.9519305,114540,108722,5298.09654297,0.0279153823048,0.440647445781,0.823408540695,,,,,"2025-10-30T06:50:03.000+09:00",8270,36209,0,-0.00586080586081,-0.112087912088,-0.145054945055,0,0,0.0522331566995,0.191723415401,0.25549566785,0.0559382085484,0.0366491834165,0.0192890251319,0.0388138940877,25.8748759897,"test",108553.333333,0.257446416508,1.1917234154,1.25744641651,1220223,802166.45,1.57731602961,9638767,0.392321506341,139775.87922,89304.1207801,0.935094807054,-443157,-931473,-2027233,200230,583784,1136982,385587,630983,1169890,,,,,,,,,,,,,,,0.0176390942572,-0.00189305878446,0.0156690056671,0.0352011587088,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-10-30T00:00:00.000+09:00",137000,137800,132800,135700,759669,-0.00586080586081,0.0847322142286,0.317475728155,78.272381427,126145.287562,118174.538567,7970.74899542,5596.24062817,2374.50836725,116175,109310,5276.80393276,0.0282194262963,0.45190740569,-0.125775803725,,,,,"2025-10-31T06:50:03.000+09:00",-110,61574,0,-0.0449521002211,-0.105379513633,-0.142962417097,0,0.003663003663,0.03663003663,0.16806541855,0.241423474522,0.0587380176523,0.0412397982916,0.0174982193607,0.0388858064315,25.3588399369,"test",108843.333333,0.246746087649,1.16806541855,1.24674608765,1247390.4,828503.45,0.916917123278,8879098,0.319947068416,142425.171428,89924.828572,0.871902333163,-348156,-583735,-2102609,166979,242540,1190564,320658,481135,1196970,,,,,,,,,,,,,,,0.00140646631464,-0.0119011967746,-0.00726727217545,0.00604039091378,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-10-31T00:00:00.000+09:00",134800,137200,128500,129600,1066932,-0.0449521002211,-0.0321135175504,0.278106508876,65.611847308,126676.781784,119020.869043,7655.91274007,6008.17505055,1647.73768952,117585,109750,5521.31793756,0.0304157476667,0.441416452835,0.369324965584,,,,,"2025-11-03T06:50:03.000+09:00",5279,102702,0,-0.0138888888889,-0.104166666667,-0.108796296296,0,-0.0066322770818,0.0641120117907,0.102181400689,0.180865603645,0.0590734007721,0.04635937539,0.0127140253821,0.0426027618639,25.6525058611,"test",109191.666667,0.186903762497,1.10218140069,1.1869037625,1010025,870739.85,1.22531660863,7812166,0.255921272008,143536.976803,91633.0231967,0.73148525623,-141350,-675926,-2375714,-1872,274956,1292311,176923,545667,1369386,,,,,,,,,,,,,,,0.00504295442256,0.0107312035561,-0.0499950546436,-0.0556833037772,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-11-03T00:00:00.000+09:00",130000,132300,124800,127800,836314,-0.0138888888889,-0.0340136054422,0.256637168142,62.40421374,126849.584586,119671.17504,7178.40954582,6242.2219496,936.187596217,118890,110194,5662.65237059,0.0309059315373,0.424606825842,-0.132671829875,,,,,"2025-11-04T06:50:03.000+09:00",8406,44413,0,-0.0242566510172,-0.0453834115806,-0.10172143975,0,0.00308641975309,0.0578703703704,0.0749432248297,0.159772764397,0.0561690887779,0.0488436772269,0.00732541155099,0.0443087039952,25.3949812406,"test",109625,0.165792474344,1.07494322483,1.16579247434,955405,903604.65,0.925530872379,6975852,0.190430903604,144130.752762,93649.2472378,0.676500282776,-289140,-623798,-2429032,124556,279053,1315978,174695,492650,1406810,,,,,,,,,,,,,,,0.027844187462,0.0156926767508,-0.0417330763508,-0.0295815656397,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-11-04T00:00:00.000+09:00",127300,130200,122100,124700,623368,-0.0242566510172,-0.0560181680545,0.243270189432,57.2162629826,126518.879265,120043.680593,6475.19867231,6288.81729415,186.381378167,120110,110584,5836.74862983,0.0314227256188,0.397119586233,-0.600594604792,,,,,"2025-11-05T06:50:03.000+09:00",-5454,56318,0,-0.028067361668,-0.0168404170008,-0.0737770649559,0,-0.00391236306729,0.0633802816901,0.0382149696112,0.127649569558,0.051926212288,0.0504315741311,0.00149463815691,0.0468063242168,25.0765584453,"test",109980,0.133842516821,1.03821496961,1.13384251682,910310.6,919472.25,0.67796282052,6352484,0.169887291324,143959.016751,96260.9832488,0.596230382323,-221594,-143673,-2447746,230849,166733,1478049,7771,27317,1268472,,,,,,,,,,,,,,,-0.0237169784953,0.0131430758296,-0.000539672521903,-0.0373997268469,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-11-05T00:00:00.000+09:00",125500,125500,117900,121200,677221,-0.028067361668,-0.112087912088,0.210789210789,51.9636806504,125700.590147,120129.333882,5571.25626518,6145.30508835,-574.048823174,121165,110922,5962.69515627,0.0324758739119,0.363321608965,-0.553401453126,,,,,"2025-11-06T06:50:03.000+09:00",-5742,18517,0,0.0016501650165,0.0453795379538,-0.042904290429,1,0.00641539695269,0.0609462710505,0.000288862295217,0.092659706821,0.0459674609338,0.0507038373626,-0.00473637642883,0.0491971547547,25.1309502914,"test",110223.333333,0.0995856896604,1.0002888623,1.09958568966,792700.8,939605.7,0.720750204048,5675263,0.14481947055,143175.931375,99154.0686249,0.500795059496,35706,-197063,-2415157,242539,317265,1570337,-262974,-102894,1142504,,,,,,,,,,,,,,,-0.0284637070752,-0.0266358720874,0.000396345407164,-0.00143148958063,,,0,1,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-11-06T00:00:00.000+09:00",122200,124000,120300,121400,598029,0.0016501650165,-0.105379513633,0.155090390105,52.2335311036,125038.960894,120223.457298,4815.5035956,5879.3447898,-1063.8411942,121980,111248,5801.07407368,0.0311953594699,0.340083731373,-0.665351304142,,,,,"2025-11-07T06:50:03.000+09:00",-82,3729,0,-0.0436573311367,0.0395387149918,-0.0683690280066,1,0.00825082508251,0.0305280528053,-0.00475487784883,0.0912555731339,0.03966642171,0.0484295287463,-0.00876310703627,0.0477847946761,25.0082406844,"test",110435,0.0992891746276,0.995245122151,1.09928917463,760372.8,916730.6,0.652349774296,6273292,0.123480224179,142721.706776,101238.293224,0.486018508355,72393,-203249,-2567957,261422,373496,1735831,-328310,-156318,1133182,,,,,,,,,,,,,,,0.00550142092987,-0.00412467152313,-0.00385125591337,0.00577483653964,,,0,1,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-11-07T00:00:00.000+09:00",120000,120300,114600,116100,557316,-0.0436573311367,-0.104166666667,0.123910939013,45.0165410368,123663.736141,119918.016017,3745.72012404,5452.61985665,-1706.89973261,122620,111486,5872.42592556,0.0327488038943,0.311914069015,-0.78374868957,,,,,"2025-11-10T06:50:03.000+09:00",-42,24743,0,0.0508182601206,0.0551248923342,-0.0137812230835,1,-0.0115321252059,0.0469522240527,-0.0531724025444,0.0413863624132,0.0322628778987,0.0469648566464,-0.0147019787477,0.0505807573261,24.8930948507,"test",110561.666667,0.0500927084433,0.946827597456,1.05009270844,658449.6,925863.2,0.601942057963,5715976,0.112398354314,141743.451571,103496.548429,0.32952868169,49735,47412,-2602355,167965,336570,1811572,-222019,-371625,1091289,,,,,,,,,,,,,,,-0.0180531237194,-0.0237816894352,-0.0256042074173,-0.0198756417016,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-11-10T00:00:00.000+09:00",115900,125000,115900,122000,453726,0.0508182601206,-0.0453834115806,0.174205967276,52.8298470075,123407.776735,120072.237053,3335.53968195,5029.20382171,-1693.66413976,123525,111820,6102.96693088,0.0341484306055,0.276871528444,-1.01859482633,,,,,"2025-11-11T06:50:03.000+09:00",1157,-10575,0,0.00491803278689,0.00245901639344,-0.0360655737705,1,-0.00172265288544,0.0783807062877,-0.0123456790123,0.0910391700948,0.0273404891963,0.0412229821451,-0.0138824929489,0.0500243191056,24.7370250943,"test",110800,0.101083032491,0.987654320988,1.10108303249,581932,929120.45,0.48833926753,6169702,0.115510050392,140625.277776,106424.722224,0.455410081052,68749,160826,-1968601,153571,346280,1564274,-232886,-510475,691593,,,,,,,,,,,,,,,0.0302193355186,0.0131613462438,0.020598924602,0.0376569138768,,,0,0,0
"096770","SK이노베이션","KOSPI","KRW","1d","2025-11-11T00:00:00.000+09:00",122300,125900,120500,122600,449520,0.00491803278689,-0.0168404170008,0.159886471145,53.5526953887,123283.503391,120259.478753,3024.02463835,4628.16798504,-1604.14334669,124370,112172,6052.75500725,0.034097618305,0.241851912259,-1.00355075161,,,,,"2025-11-12T06:50:03.000+09:00",-561,10717,0,0.0334420880914,-0.0505709624796,-0.0399673735726,0,0.00245901639344,0.044262295082,-0.0142317279087,0.0929643761366,0.0246657800844,0.0377501466969,-0.0130843666125,0.0493699429629,24.7326179283,"test",111058.333333,0.103924364073,0.985768272091,1.10392436407,547162.4,923187.15,0.486921855444,6619222,0.109825456301,139409.561164,109330.438836,0.441155197924,170632,188977,-1926785,115564,258211,1607758,-307875,-471964,590284,,,,,,,,,,,,,,,0.00813848435152,-0.00459278437553,-0.00322045156464,0.00951081716241,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-11-12T00:00:00.000+09:00",122700,127300,121000,126700,524220,0.0334420880914,0.0453795379538,0.176415970288,58.2597794789,123809.118254,120736.554401,3072.56385332,4317.04715869,-1244.48330537,125320,112634,6070.41536387,0.0344746056519,0.206907339942,-0.88617065219,,,,,"2025-11-13T06:50:03.000+09:00",5780,-26299,0,-0.00394632991318,-0.0741910023678,-0.078137332281,0,0.000815660685155,0.0513866231648,0.011011809767,0.124882362342,0.0242507012891,0.0340729846779,-0.00982228338887,0.0479117234718,24.9192440888,"test",111398.333333,0.137359924595,1.01101180977,1.13735992459,516562.2,933060.75,0.561828369696,7143442,0.119245236712,138284.813921,112355.186079,0.553220972103,89635,101341,-1961449,81789,175820,1611695,-196532,-305183,624608,,,,,,,,,,,,,,,0.0107150075857,0.0251506892691,0.0227270805056,0.00829139882224,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-11-13T00:00:00.000+09:00",125700,127800,123500,126200,504945,-0.00394632991318,0.0395387149918,0.0935875216638,57.4945547669,124176.946215,121141.254075,3035.69214023,4060.776155,-1025.08401477,125860,113104,5943.95712359,0.0313914451333,0.192921922653,-0.838342082748,,,,,"2025-11-14T06:50:03.000+09:00",-3581,27484,0,-0.0293185419968,-0.0713153724247,-0.105388272583,0,-0.00789265982636,0.0339384372534,0.00270141426982,0.115787240062,0.0240546128386,0.0321773070919,-0.00812269425331,0.0470995017717,24.8778280205,"test",111730,0.129508636893,1.00270141427,1.12950863689,497945.4,888281.85,0.568451331072,6638497,0.0180006492309,138000.576593,113719.423407,0.514002629834,8492,96925,-1869211,28498,113356,1514624,-55575,-237740,625551,,,,,,,,,,,,,,,0.00487665014613,0.0130831430431,-0.00882298005931,-0.0170294729563,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-11-14T00:00:00.000+09:00",124300,125800,120500,122500,367048,-0.0293185419968,0.0551248923342,0.0755048287972,52.0466519615,123918.954489,121241.901921,2677.05256855,3784.03143771,-1106.97886916,126290,113544,5926.53161477,0.0320530653981,0.173700210263,-1.03460395471,,,,,"2025-11-17T06:50:03.000+09:00",-2046,-5583,0,-0.00163265306122,-0.0767346938776,-0.0710204081633,0,-0.0150554675119,0.0419968304279,-0.0300102937683,0.0788769111534,0.0218534903555,0.0308900525527,-0.00903656219723,0.0483798499165,24.5291142177,"test",111978.333333,0.0939616294819,0.969989706232,1.09396162948,459891.8,850880.7,0.431374222027,6271449,0.0627476918915,137258.299777,115321.700223,0.3272293757,-141193,-1951,-1813917,-29978,60268,1430024,170287,-79658,661985,,,,,,,,,,,,,,,-0.0381381230174,-0.0222894911637,0.00881958102056,-0.00702905083314,,,0,1,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-11-17T00:00:00.000+09:00",122700,124700,121600,122300,321423,-0.00163265306122,0.00245901639344,0.0320675105485,51.7611431933,123669.884568,121320.279556,2349.60501161,3497.14615249,-1147.54114088,126480,113986,5724.63649943,0.0309680426352,0.166752759553,-1.04920946385,,,,,"2025-11-18T06:50:03.000+09:00",-4117,17704,0,-0.0482420278005,-0.0891251022077,-0.0711365494685,0,0.00163265306122,0.025306122449,-0.0330487033523,0.0729387819557,0.0192118153034,0.028594817273,-0.00938300196961,0.046808147992,24.3947456133,"test",112256.666667,0.0894675891558,0.966951296648,1.08946758916,433431.2,826809,0.388751210981,5950026,-0.00341457337789,137025.444514,115934.555486,0.3018101563,-76124,-43532,-1278521,5136,27385,1179872,73633,1336,367034,,,,,,,,,,,,,,,0.0193639896599,0.00531239558971,-0.0209966427211,-0.00694504865093,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-11-18T00:00:00.000+09:00",122500,122600,115800,116400,451449,-0.0482420278005,-0.0505709624796,-0.0658105939005,44.0792607876,122551.440788,120955.814404,1595.62638424,3116.84219884,-1521.2158146,126070,114300,5801.44817804,0.0306349963896,0.180982948605,-0.718697791817,,,,,"2025-11-19T06:50:03.000+09:00",-8800,-13347,0,0.00773195876289,-0.0481099656357,-0.053264604811,0,0.00163532297629,0.0556009811938,-0.0767034187356,0.0183727034121,0.0137081304488,0.0267769948354,-0.0130688643866,0.0498406200862,24.6850055029,"test",112443.333333,0.035188094744,0.923296581264,1.03518809474,433817,755699,0.597392612667,5498577,-0.157573451864,137478.260165,114661.739835,0.0761842796423,-83204,-156911,-1280041,3133,925,1145867,86615,156750,414595,,,,,,,,,,,,,,,-0.0331674512441,-0.0265545548207,-0.0150745765564,-0.0216874729798,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-11-19T00:00:00.000+09:00",116500,118500,114500,117300,276418,0.00773195876289,-0.0741910023678,-0.0712589073634,45.4101768417,121743.526821,120685.013337,1058.51348378,2705.17645583,-1646.66297205,125620,114616,5672.77330818,0.0305018588797,0.191523062938,-1.03771773685,,,,,"2025-11-20T06:50:03.000+09:00",9122,-4011,0,-0.000852514919011,-0.00511508951407,-0.0630861040068,0,0.00085910652921,0.0343642611684,-0.0662314918007,0.0234173239338,0.00902398536893,0.0230620328715,-0.0140380475026,0.0483612387739,24.2021595264,"test",112660,0.0411858689863,0.933768508199,1.04118586899,384256.6,728435.65,0.379467973595,5774995,-0.200898253676,137649.563583,113590.436417,0.154185293485,21807,-69779,-1096974,45561,24040,1100909,-74937,41937,264843,,,,,,,,,,,,,,,-0.00609820873023,-0.00839877091157,0.0138301674931,0.0161307296745,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-11-20T00:00:00.000+09:00",118700,119000,116700,117200,266580,-0.000852514919011,-0.0713153724247,-0.0631494804157,45.2812218756,121044.522695,120426.864201,617.658493568,2287.67286338,-1670.01436981,125225,114846,5431.86092902,0.0304711574821,0.200889842998,-0.993951088929,,,,,"2025-11-21T06:50:03.000+09:00",3049,-8998,0,-0.0349829351536,-0.00767918088737,-0.103242320819,0,0.0119352088662,0.0196078431373,-0.0640846476343,0.0204970133918,0.00527012366526,0.0195193930322,-0.014249269367,0.0463469362545,24.1650668213,"test",112861.666667,0.0384393874507,0.935915352366,1.03843938745,336583.6,710573.05,0.375161990734,5508415,-0.180810192562,137803.215295,112646.784705,0.180996078856,86252,34228,-655831,9863,8750,738142,-103548,-46637,40440,,,,,,,,,,,,,,,0.0191728739716,0.0236652435385,-0.0200253888906,-0.0245177584576,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-11-21T00:00:00.000+09:00",114900,116000,111600,113100,265732,-0.0349829351536,-0.0767346938776,-0.155339805825,40.2361244113,119822.288434,119884.133519,-61.8450855807,1817.76927358,-1879.61435916,124185,114998,5443.87086266,0.026174112024,0.208891967679,-1.2176746317,,,,,"2025-11-24T06:50:03.000+09:00",7140,-21274,0,-0.0150309460654,0.0212201591512,-0.0698496905393,1,-0.0196245733788,0.037542662116,-0.0892619881628,-0.0165046348632,-0.000546817732809,0.0160722305357,-0.0166190482685,0.0481332525435,24.1262712232,"test",113010,0.000796389700026,0.910738011837,1.0007963897,316320.4,611171.7,0.434791074259,5242683,-0.416337012987,137155.624503,111214.375497,0.0726882696602,119046,103328,-527137,-1588,29315,701109,-129023,-142560,-48176,,,,,,,,,,,,,,,-0.037851604929,-0.0313810345987,0.00286866977544,-0.00360190055484,,,0,0,0
"096770","SK이노베이션","KOSPI","KRW","1d","2025-11-24T00:00:00.000+09:00",115400,116800,111200,111400,390341,-0.0150309460654,-0.0891251022077,-0.157974300831,38.3292106756,118526.551752,119255.679185,-729.127432941,1308.38993228,-2037.51736522,123140,115112,5455.0229439,0.0262055914721,0.219947078654,-0.702734814217,,,,,"2025-11-25T06:50:03.000+09:00",4163,-52601,0,-0.00538599640934,0.0305206463196,-0.0448833034111,1,0.0203359858532,0.0495137046861,-0.0953386389475,-0.0322468552366,-0.00654512955962,0.0117449724621,-0.0182901020217,0.0489678899812,24.4956586015,"test",113111.666667,-0.0151325386418,0.904661361052,0.984867461358,330104,575218.05,0.67859657742,4852342,-0.379855517399,136682.141633,109597.858367,0.0665382803391,89950,96295,-410209,-25304,-6400,646318,-65608,-97304,-113793,,,,,,,,,,,,,,,-0.00186854767132,-0.0086926326755,-0.0131623983941,-0.00633831338993,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-11-25T00:00:00.000+09:00",114000,114000,109900,110800,230645,-0.00538599640934,-0.0481099656357,-0.161241483724,37.6509788137,117337.851482,118629.332578,-1291.48109617,788.41572659,-2079.89682276,122075,115202,5358.23559077,0.026169607136,0.227753311089,-1.18174401782,,,,,"2025-11-26T06:50:03.000+09:00",363,-4522,0,0.0532490974729,0.0424187725632,-0.0424187725632,1,0.0233393177738,0.0368043087971,-0.0923612533279,-0.0382111421677,-0.0116559665719,0.00711566540243,-0.0187716319743,0.0483595269925,23.9641170642,"test",113208.333333,-0.0212734633787,0.907638746672,0.978726536621,285943.2,544308.3,0.423739634321,4621697,-0.344639242135,135976.492726,108173.507274,0.0944680106463,9417,126849,15242,-29875,-24258,401611,16653,-116599,-404496,,,,,,,,,,,,,,,0.00304727435349,-0.000478725888562,-0.00843327076283,-0.00490727052077,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-11-26T00:00:00.000+09:00",111100,117200,111100,116700,322732,0.0532490974729,-0.00511508951407,-0.145054945055,47.4904556316,117239.720485,118486.419054,-1246.69856911,381.39286745,-1628.09143656,121085,115400,5432.64733428,0.0280522208964,0.20463696129,-0.825168084857,,,,,"2025-11-27T06:50:03.000+09:00",3454,20628,0,-0.00342759211654,-0.00599828620394,-0.0959725792631,0,0.00270758122744,0.0550541516245,-0.0362142296734,0.0112651646447,-0.0106829354679,0.00326814796444,-0.0139510834324,0.0465522479373,24.3519393547,"test",113426.666667,0.028858587046,0.963785770327,1.02885858705,295206,497181.4,0.649123237515,4944429,-0.472095094467,133474.233229,108695.766771,0.323031824529,55748,137269,-28232,-74372,-90618,426507,2658,-64965,-431105,,,,,,,,,,,,,,,0.0267226228556,0.0248706236931,0.0265264746173,0.0283784737798,,,0,0,0
"096770","SK이노베이션","KOSPI","KRW","1d","2025-11-27T00:00:00.000+09:00",117700,118500,115300,116300,209912,-0.00342759211654,-0.00767918088737,-0.142962417097,46.949494637,117095.148103,118324.462087,-1229.31398444,59.2514970709,-1288.56548152,120115,115562,5273.17252469,0.0280639639227,0.17589100788,-1.22982392512,,,,,"2025-11-28T06:50:03.000+09:00",9733,2904,0,-0.00687876182287,-0.0275150472915,-0.113499570077,0,0.00856898029135,0.0274207369323,-0.0317612288224,0.00638618230906,-0.0105701976306,0.000509471169999,-0.0110796688006,0.0453411223103,23.9183720128,"test",113653.333333,0.0232871891131,0.968238771178,1.02328718911,283872.4,469693.55,0.446912673167,4734517,-0.441200544483,130678.574206,109551.425794,0.319426648325,71991,82034,9938,-68882,-85145,410457,-21806,-15562,-456257,,,,,,,,,,,,,,,0.00657431321907,0.0031231477682,-0.0100019053356,-0.00655073988474,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-11-28T00:00:00.000+09:00",115600,118300,114400,115500,245728,-0.00687876182287,0.0212201591512,-0.108796296296,45.8252037278,116849.740702,118115.242673,-1265.501971,-205.699196542,-1059.80277445,119410,115712,5175.08877293,0.0267030903132,0.163992967603,-1.1008108769,,,,,"2025-12-01T06:50:03.000+09:00",280,-36238,0,-0.00606060606061,-0.00865800865801,-0.108225108225,0,-0.00601891659501,0.0335339638865,-0.0327443262708,-0.00183213495575,-0.0109567270216,-0.00178094542461,-0.00917578159699,0.044805963402,24.0690063211,"test",113903.333333,0.0140177343361,0.967255673729,1.01401773434,279871.6,428633.35,0.573282503566,4488789,-0.387671304624,129201.200131,109618.799869,0.300330912054,-33089,-25286,123503,-38247,-60917,365236,57599,70023,-523820,,,,,,,,,,,,,,,-0.0151295113258,0.0370542917528,0.00825074950294,-0.0439330535757,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-12-01T00:00:00.000+09:00",115200,117600,113900,114800,208655,-0.00606060606061,0.0305206463196,-0.10172143975,44.8139645661,116534.395979,117869.669142,-1335.27316307,-431.613989847,-903.65917322,118760,115858,5069.72528915,0.0266328960067,0.154668302972,-1.30981729799,,,,,"2025-12-02T06:50:03.000+09:00",1159,-22411,0,0.00609756097561,0.0243902439024,-0.115853658537,1,-0.0025974025974,0.0320346320346,-0.0333445604581,-0.00913186832157,-0.0116312993299,-0.00375970374432,-0.00787159558554,0.0441613701145,23.8993842122,"test",114146.666667,0.00572363041701,0.966655439542,1.00572363042,243534.4,397250.4,0.525248055131,4280134,-0.339297078115,127944.20383,109575.79617,0.284412450274,-89254,-41935,171654,10850,-54464,312801,80192,80835,-525608,,,,,,,,,,,,,,,-0.00158407167542,0.0106391138089,-0.00447653438518,-0.0166997198695,,,0,0,0
"096770","SK이노베이션","KOSPI","KRW","1d","2025-12-02T00:00:00.000+09:00",114600,116200,114000,115500,217866,0.00609756097561,0.0424187725632,-0.0737770649559,46.0950059545,116375.258136,117694.138094,-1318.87995842,-609.067183561,-709.812774856,118300,116058,4864.74491135,0.0263555315068,0.14985773182,-1.14312279211,,,,,"2025-12-03T06:50:03.000+09:00",-2026,-10775,0,0.004329004329,0.0190476190476,-0.130735930736,1,-0.00174216027875,0.0191637630662,-0.0236686390533,-0.00480794085716,-0.0114188740989,-0.00527330894858,-0.00614556515027,0.0421190035615,23.9486612829,"test",114393.333333,0.00967422343959,0.976331360947,1.00967422344,240978.6,376975.3,0.577931763699,4498000,-0.24596890035,127164.084837,109435.915163,0.34205927338,-92732,-20115,138800,-41559,-96829,138049,140887,108672,-323141,,,,,,,,,,,,,,,0.0190186130391,0.00654827728268,-0.0129210520635,-0.000450716307072,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-12-03T00:00:00.000+09:00",116500,116800,114700,116000,187401,0.004329004329,-0.00599828620394,-0.042904290429,47.0406619101,116317.526115,117568.646384,-1251.12026864,-737.477800577,-513.642468061,118040,116256,4667.26313197,0.0257838810559,0.149330560162,-1.30253152289,,,,,"2025-12-04T06:50:03.000+09:00",2438,-8046,0,-0.025,0.00689655172414,-0.112931034483,1,0.00865800865801,0.0181818181818,-0.0172822771942,-0.00220203688412,-0.0107855195572,-0.00635756724635,-0.00442795231087,0.0402350269997,23.8023514551,"test",114635,0.0119073581367,0.982717722806,1.01190735814,213912.4,352484.3,0.53165772206,4685401,-0.140412211267,126853.489661,109226.510339,0.38426831604,43870,-37164,131667,-89741,-76286,32956,52478,119843,-208368,,,,,,,,,,,,,,,0.0103556257556,0.00386678442946,-0.00602662142664,0.000462219899543,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-12-04T00:00:00.000+09:00",116500,116900,111800,113100,392036,-0.025,-0.0275150472915,-0.0683690280066,42.3951554477,115822.522097,117237.63554,-1415.1134431,-873.004929081,-542.108514019,117625,116378,4698.17290826,0.0262524763971,0.15171141626,0.436878583084,,,,,"2025-12-05T06:50:03.000+09:00",4100,-110622,0,0.0123784261715,-0.00176834659593,-0.0601237842617,0,0.00431034482759,0.0439655172414,-0.0384697130712,-0.0281668356562,-0.0125120551998,-0.00771887647287,-0.00479317872695,0.0415399903471,24.5151366134,"test",114758.333333,-0.0144506571781,0.961530286929,0.985549342822,250337.2,342184.65,1.14568552388,4293365,-0.289306811396,126547.527669,108702.472331,0.246428357077,70227,-43699,169488,-79213,-64795,-27834,13244,115885,-184054,,,,,,,,,,,,,,,-0.00192998538265,-0.0023390306971,-0.0230700146173,-0.0226609693029,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-12-05T00:00:00.000+09:00",113100,114900,112300,114500,255707,0.0123784261715,-0.00865800865801,-0.0137812230835,45.2082820844,115619.057159,117034.847723,-1415.79056334,-981.562055933,-434.228507408,117545,116576,4548.30341481,0.0247303360843,0.153202681859,-0.685338276316,,,,,"2025-12-08T06:50:03.000+09:00",1214,-13505,0,0.0270742358079,-0.0061135371179,-0.105676855895,0,0,0.0229885057471,-0.0259049725637,-0.0178081251716,-0.0123649830859,-0.00857259437496,-0.00379238871098,0.0397231739285,24.1001176387,"test",114908.333333,-0.00355355718326,0.974095027436,0.996446442817,252333,327104.2,0.781729491703,4549072,-0.178368850048,126549.10462,108540.89538,0.330910449808,49750,62724,138815,-24687,-83269,-54603,-22324,28749,-123446,,,,,,,,,,,,,,,0.0177584268129,-0.00547411892496,-0.00538000064136,0.0178525450965,,,0,0,0
"096770","SK이노베이션","KOSPI","KRW","1d","2025-12-08T00:00:00.000+09:00",114600,117800,114000,117600,367677,0.0270742358079,0.0243902439024,-0.0360655737705,50.9233751014,115923.817596,117076.710854,-1152.89325796,-1015.82829634,-137.064961625,117325,116842,4494.85317089,0.0227328099682,0.149497893579,0.446189651025,,,,,"2025-12-09T06:50:03.000+09:00",-1882,51774,0,0.000850340136054,-0.0340136054422,-0.136904761905,0,0.000873362445415,0.0331877729258,0.00234391647134,0.00648739323189,-0.00980351409834,-0.00863799571717,-0.00116551838117,0.0382215405688,24.4900044288,"test",115106.666667,0.0216610679949,1.00234391647,1.02166106799,284137.4,322801.75,1.1390179886,4916749,-0.194074691355,126094.920182,108555.079818,0.515678591954,190051,242141,252969,-122223,-209359,-242838,-68264,-28613,-43746,,,,,,,,,,,,,,,0.0133656906623,0.00329822436577,0.0137085451456,0.0237760114421,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-12-09T00:00:00.000+09:00",117500,118800,116300,117700,273140,0.000850340136054,0.0190476190476,-0.0399673735726,51.1005634784,116197.076428,117122.880421,-925.803992978,-997.823435667,72.0194426892,117080,117118,4352.36365869,0.0226919510112,0.144074499066,-0.422207991248,,,,,"2025-12-10T06:50:03.000+09:00",550,11313,0,-0.00764655904843,-0.0637213254036,-0.150382327952,0,-0.000850340136054,0.0212585034014,0.00529552442774,0.00496934715415,-0.00786579433286,-0.00847768424526,0.000611889912398,0.036978450796,24.1936340565,"test",115296.666667,0.0208447772413,1.00529552443,1.02084477724,295192.2,313982.75,0.869920401678,5189889,-0.227613300412,125514.121175,108645.878825,0.536755459586,134641,183674,133497,-137242,-160478,-280640,3881,-21121,127702,,,,,,,,,,,,,,,-0.00271971310637,0.00383707520021,0.00357005324242,-0.00298673506415,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-12-10T00:00:00.000+09:00",117900,119600,115900,116800,322607,-0.00764655904843,0.00689655172414,-0.078137332281,49.372833814,116289.8339,117098.963352,-809.129452114,-960.084638957,150.955186843,116585,117406,4305.7662545,0.0212224816465,0.123301722381,0.222772349162,,,,,"2025-12-11T06:50:03.000+09:00",-113,-3521,0,-0.0333904109589,-0.0590753424658,-0.124143835616,0,0.0016992353441,0.0314358538658,0.00184414804649,-0.00516157606937,-0.00692747818591,-0.00821990273079,0.00129242454488,0.0368644371104,24.3524084925,"test",115463.333333,0.0115765466671,1.00184414805,1.01157654667,322233.4,303902.1,1.06154909755,4867282,-0.3744890213,123772.565652,109397.434348,0.514956385125,107140,125994,156320,-84313,-77841,-220705,-23894,-47623,49192,,,,,,,,,,,,,,,-0.00206344800956,0.0039190422505,-0.00558311103887,-0.0115656012989,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-12-11T00:00:00.000+09:00",117600,117700,112300,112900,728217,-0.0333904109589,-0.00176834659593,-0.105388272583,42.644334357,115768.320993,116787.92903,-1019.60803745,-971.989318656,-47.6187187971,115920,117604,4383.92580775,0.0221788772968,0.100778050166,3.50347146441,,,,,"2025-12-12T06:50:03.000+09:00",-3331,-146399,0,0.00797165633304,-0.0690876882197,-0.0637732506643,0,0.00684931506849,0.0462328767123,-0.0260524499655,-0.0399986395021,-0.00903107207664,-0.00860929423079,-0.000421777845856,0.0388301665877,25.1326121098,"test",115541.666667,-0.0228633249189,0.973947550035,0.977136675081,389469.6,315065.7,2.31131792512,4139065,-0.396652507715,121761.095788,110078.904212,0.241486862242,-68722,103192,175755,49456,-80690,-221880,19227,-22630,31056,,,,,,,,,,,,,,,-0.00589600967352,-0.000385026737968,-0.0274944012854,-0.0330053842209,,,0,1,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-12-12T00:00:00.000+09:00",112900,114500,112000,113800,298457,0.00797165633304,-0.0061135371179,-0.0710204081633,44.5232352757,115465.502378,116566.600954,-1101.0985754,-997.811170004,-103.287405393,115485,117852,4249.35967862,0.0216428840066,0.0876261498618,-0.112296140173,,,,,"2025-12-15T06:50:03.000+09:00",14373,-25309,0,-0.00175746924429,-0.0755711775044,-0.0843585237258,0,0,0.022143489814,-0.014590639477,-0.0343821063707,-0.00967573440595,-0.00876811221445,-0.000907622191502,0.0373405947155,24.2485789485,"test",115638.333333,-0.0158972659009,0.985409360523,0.984102734099,398019.6,311636.15,0.9577098164,4437522,-0.294241698211,120544.752958,110425.247042,0.333489894284,-17476,116448,257214,73183,-62608,-177479,-57380,-56177,-99965,,,,,,,,,,,,,,,0.013754616092,0.00288881280493,-0.00578295975894,0.00508284352811,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-12-15T00:00:00.000+09:00",113900,114500,111700,113600,234397,-0.00175746924429,-0.0340136054422,-0.0711365494685,44.1769013985,115178.502012,116346.852735,-1168.3507225,-1031.9190805,-136.431641997,115050,118090,4145.83398729,0.0216423792386,0.0701106117625,-0.614959308955,,,,,"2025-12-16T06:50:03.000+09:00",-7618,-4648,0,-0.0299295774648,-0.0633802816901,-0.0475352112676,0,0.000878734622144,0.02460456942,-0.012603215993,-0.0380218477432,-0.0102847774868,-0.00908379472274,-0.00120098276405,0.0364950174938,24.0052103233,"test",115740,-0.0184897183342,0.987396784007,0.981510281666,371363.6,307284.85,0.762800378867,4203125,-0.284247824128,119083.112942,111016.887058,0.320238111233,303484,239427,535928,-101769,-57387,-327610,-228535,-207894,-252976,,,,,,,,,,,,,,,-0.0183746244445,0.00158960462586,0.0166171552002,-0.00334707387014,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-12-16T00:00:00.000+09:00",113600,113600,109600,110200,361523,-0.0299295774648,-0.0637213254036,-0.053264604811,38.6699030292,114412.578626,115891.53031,-1478.95168422,-1121.32560125,-357.626082972,114740,118288,4135.41727391,0.020057265645,0.078383185241,0.512465418308,,,,,"2025-12-17T06:50:03.000+09:00",1452,-92836,0,-0.002722323049,-0.0372050816697,-0.038112522686,0,0,0.0352112676056,-0.0395677183197,-0.0683754903287,-0.0134206141944,-0.0101753684324,-0.003245245762,0.0375264725401,24.4081331181,"test",115818.333333,-0.0485098789771,0.96043228168,0.951490121023,389040.2,302788.55,1.19397843809,3841602,-0.273619164265,119236.843337,110243.156663,-0.0047985508375,303882,272433,562841,-133109,-76557,-358122,-196819,-223330,-252378,,,,,,,,,,,,,,,-0.0223586328623,-0.0242003344588,-0.00757094460254,-0.00572924300594,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-12-17T00:00:00.000+09:00",110200,110900,108100,109900,255890,-0.002722323049,-0.0590753424658,-0.0630861040068,38.2172080532,113718.33576,115447.71325,-1729.37748973,-1242.93597894,-486.44151079,114370,118484,4040.03032578,0.0199186832255,0.0839533954754,-0.399115351106,,,,,"2025-12-18T06:50:03.000+09:00",8389,-29849,0,-0.0436760691538,-0.0400363967243,-0.0382165605096,0,0,0.0254083484574,-0.0390836757891,-0.0724486006549,-0.0157359189239,-0.0113096995354,-0.00442621938844,0.0367609674775,24.059829084,"test",115881.666667,-0.0516187490112,0.960916324211,0.948381250989,375696.8,301762.15,0.847985739762,3585712,-0.362749768319,119170.87492,109569.12508,0.0344598563551,294628,303936,530035,-145244,-123539,-368284,-174734,-207017,-199762,,,,,,,,,,,,,,,0.0143231152776,-0.0055015227429,-0.0170454383266,0.0027791996939,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-12-18T00:00:00.000+09:00",109400,109400,104800,105100,454037,-0.0436760691538,-0.0690876882197,-0.103242320819,31.8022342166,112392.437951,114681.215972,-2288.77802124,-1452.1043874,-836.673633834,113765,118484,4115.74244536,0.0217813457838,0.107179653131,1.19838031981,,,,,"2025-12-19T06:50:03.000+09:00",-3146,-101200,0,0.000951474785918,-0.0190294957184,0.0161750713606,0,-0.00454959053685,0.041856232939,-0.0761657803367,-0.112960399716,-0.0217771457777,-0.0138164071113,-0.00796073866636,0.039160251621,24.5886015284,"test",115850,-0.0927924039707,0.923834219663,0.907207596029,320860.8,311135,1.45929259003,3131675,-0.381946743375,119861.646619,107668.353381,-0.21063656311,131896,440045,581572,-106394,-213237,-443867,-29842,-256963,-179270,,,,,,,,,,,,,,,-0.015259798689,-0.0106907262889,-0.0284162704648,-0.0329853428649,,,0,0,0
"096770","SK이노베이션","KOSPI","KRW","1d","2025-12-19T00:00:00.000+09:00",105400,106300,102500,105200,639296,0.000951474785918,-0.0755711775044,-0.0698496905393,32.0581028493,111285.909036,113978.903678,-2692.99464254,-1700.28243843,-992.712204113,113370,118522,4093.18941355,0.0207057653078,0.126142940381,2.23628913911,,,,,"2025-12-22T06:50:03.000+09:00",12085,-11660,0,0.0114068441065,-0.0209125475285,0.0104562737643,0,0.00285442435775,0.0361560418649,-0.0720649201729,-0.112401073218,-0.0255988083892,-0.0161623805934,-0.00943642779575,0.0389086446155,24.9317414292,"test",115860,-0.0920075953737,0.927935079827,0.907992404626,389028.6,329813.2,1.93835783407,3770971,-0.223112962125,120520.412576,106219.587424,-0.0712957059277,157103,447012,600898,-99476,-249216,-456010,-62271,-228221,-185626,,,,,,,,,,,,,,,0.00651894725511,0.0154660335282,-0.00556747246919,-0.0145145587423,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-12-22T00:00:00.000+09:00",105800,106500,105300,106400,212576,0.0114068441065,-0.0633802816901,-0.0448833034111,35.1999715188,110534.230722,113417.503406,-2883.27268325,-1936.88048739,-946.392195858,113120,118572,3893.67588401,0.0207648767945,0.13674391053,-0.7743720313,,,,,"2025-12-23T06:50:03.000+09:00",17113,-32332,0,-0.00281954887218,-0.0460526315789,0.062030075188,0,0.00570342205323,0.0114068441065,-0.0594059405941,-0.102654926964,-0.0270984274742,-0.0182037639793,-0.0088946634949,0.036594698158,23.8420157064,"test",115895,-0.0819276068855,0.940594059406,0.918072393114,384664.4,320924.95,0.662385395713,3983547,-0.135357970765,120854.23558,105385.76442,0.0655679264692,332738,333190,772823,-197928,-219698,-540908,-150493,-128975,-284647,,,,,,,,,,,,,,,0.0212359005609,0.0151539982737,-0.0098290564544,-0.00374715416727,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-12-23T00:00:00.000+09:00",107000,107100,105600,106100,177766,-0.00281954887218,-0.0372050816697,-0.0424187725632,34.7671152542,109852.04138,112875.466116,-3023.42473585,-2154.18933709,-869.235398765,112885,118580,3722.69903515,0.0207519657065,0.146503870042,-0.988968857622,,,,,"2025-12-24T06:50:03.000+09:00",4322,-34593,0,-0.00565504241282,-0.0537229029218,0.052780395853,0,0.00563909774436,0.0140977443609,-0.0601054170173,-0.105245403947,-0.0284959918553,-0.0203033867774,-0.0081926050779,0.0350867015566,23.6603606823,"test",115931.666667,-0.0848057045098,0.939894582983,0.91519429549,347913,318281,0.558519044492,3805781,-0.12817541732,121154.044685,104615.955315,0.0897349537587,223918,360081,796073,-102826,-182954,-516818,-133123,-193267,-329046,,,,,,,,,,,,,,,0.00277403657637,-0.0103106098112,-0.00559358544855,0.00749106093904,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-12-24T00:00:00.000+09:00",105900,106500,104900,105500,166171,-0.00565504241282,-0.0400363967243,-0.0959725792631,33.8700341504,109182.496553,112329.135293,-3146.63874018,-2352.67921771,-793.959522479,112325,118536,3571.0776755,0.0164410797558,0.154322735411,-0.989021795777,,,,,"2025-12-26T06:50:03.000+09:00",5442,-9067,0,-0.0227488151659,-0.024644549763,0.0824644549763,0,-0.00188501413761,0.0150801131008,-0.0607611840641,-0.109975028683,-0.0298259596226,-0.0223002769451,-0.00752568267753,0.0338490774929,23.5872388896,"test",115983.333333,-0.0903865497916,0.939238815936,0.909613450208,329969.2,310452.95,0.535253409575,3639610,-0.210147624624,120992.150628,103657.849372,0.106271986416,210831,363215,755981,-115882,-219854,-497520,-104930,-158417,-293214,,,,,,,,,,,,,,,-0.00211302497741,-0.00474139805994,-0.00354201743541,-0.000913644352877,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-12-26T00:00:00.000+09:00",105500,105800,103000,103100,216418,-0.0227488151659,-0.0190294957184,-0.113499570077,30.4819760889,108246.727852,111645.495642,-3398.76778928,-2561.89693202,-836.870857256,111665,118290,3516.00069868,0.0168880334595,0.167287517117,-0.647784888831,,,,,"2025-12-29T06:50:03.000+09:00",4865,-19017,0,-0.000969932104753,0.0310378273521,0.0892337536372,1,0,0.0265402843602,-0.0767026373528,-0.128413221743,-0.0329657399542,-0.0248486608343,-0.00811707911985,0.0341028195798,23.8284216718,"test",115985,-0.111091951545,0.923297362647,0.888908048455,282445.4,310778.25,0.696374344086,3423192,-0.210974384469,121005.080299,102324.919701,0.0414921646598,31956,233250,732788,-25407,-138711,-497433,-3906,-103039,-266747,,,,,,,,,,,,,,,0.00512580866568,0.00488417832168,-0.0278746238316,-0.0276329934876,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-12-29T00:00:00.000+09:00",103700,103700,101000,103000,238129,-0.000969932104753,-0.0209125475285,-0.108225108225,30.345766787,107439.538952,111005.088557,-3565.54960507,-2762.62746663,-802.922138439,111040,118072,3457.71493449,0.0169193052577,0.178077084614,-0.495521255551,,,,,"2025-12-30T06:50:03.000+09:00",-3932,13936,0,-0.0145631067961,-0.00582524271845,0.0563106796117,0,0.00581959262852,0.0261881668283,-0.0724063400576,-0.127650924859,-0.034616986457,-0.0268216258896,-0.00779536056737,0.0335700479077,23.9230520899,"test",116011.666667,-0.112158259945,0.927593659942,0.887841740055,202212,310398.3,0.767172371756,3185063,-0.21000855997,120926.839738,101153.160262,0.0933988911897,40901,243879,870063,-54347,-137825,-532918,15688,-115308,-370957,,,,,,,,,,,,,,,0.0220065477228,0.014048517403,-0.0229764798276,-0.0150184495077,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2025-12-30T00:00:00.000+09:00",103100,103200,101000,101500,274389,-0.0145631067961,-0.0460526315789,-0.115853658537,28.3027662701,106525.763729,110301.007923,-3775.24419459,-2965.15081222,-810.093382369,110375,117732,3367.87815345,0.0170328347453,0.191211987305,-0.272421514506,,,,,"2026-01-02T06:50:03.000+09:00",-3720,1328,0,-0.0108374384236,0,0.120197044335,0,0.000970873786408,0.021359223301,-0.0804077010193,-0.137872456087,-0.0371945240846,-0.0292133084948,-0.00798121558985,0.0331810655513,24.0501161641,"test",116008.333333,-0.12506285468,0.919592298981,0.87493714532,214574.6,313685,0.874727832061,2910674,-0.218285860019,120927.511549,99822.4884506,0.0794839949494,72111,102588,917346,-45130,-67056,-553500,-19284,-27208,-392690,,,,,,,,,,,,,,,-0.00151401709726,-0.00763465188346,-0.0130490896989,-0.00692845491265,,,0,0,0
"096770","SK이노베이션","KOSPI","KRW","1d","2026-01-02T00:00:00.000+09:00",101200,101300,99500,100400,277295,-0.0108374384236,-0.0537229029218,-0.130735930736,26.8739138001,105583.33854,109567.599929,-3984.26138929,-3168.97292764,-815.288461657,109620,117248,3270.17257106,0.0168305753076,0.202938462575,-0.275547929764,,,,,"2026-01-05T06:50:03.000+09:00",-1250,-1150,0,0.0249003984064,-0.00398406374502,0.105577689243,0,-0.00295566502463,0.0177339901478,-0.0841087392812,-0.143695414847,-0.0396838783794,-0.0315634753749,-0.00812040300455,0.0325714399508,24.0497546867,"test",116010,-0.134557365744,0.915891260719,0.865442634256,234480.4,316656.45,0.875696673793,2633379,-0.294423341132,120743.057134,98496.9428663,0.0855455973498,76797,86129,902317,-14683,-50568,-470557,-61214,-31130,-468848,,,,,,,,,,,,,,,0.0226521473979,0.0217186942851,-0.0334895858216,-0.0325561327087,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-01-05T00:00:00.000+09:00",101500,103000,100100,102900,379273,0.0249003984064,-0.024644549763,-0.112931034483,34.9159344795,105170.517226,109073.703638,-3903.18641205,-3315.81562452,-587.370787527,108965,116780,3243.73167313,0.0180649085739,0.203476280374,0.378020633004,,,,,"2026-01-06T06:50:03.000+09:00",-2649,37731,0,0.0330417881438,-0.00583090379009,0.0485908649174,0,0.0109561752988,0.0288844621514,-0.0556600743358,-0.118855968488,-0.037931840739,-0.0322236698204,-0.00570817091863,0.0315231455115,24.3875244632,"test",116056.666667,-0.113364161186,0.944339925664,0.886635838814,277100.8,326250.05,1.1625224272,3012652,-0.256359960711,120050.896445,97879.1035545,0.226454237155,110674,143722,936867,-9064,-31007,-452241,-102558,-112936,-525993,,,,,,,,,,,,,,,0.0343161709938,0.0126167285341,-0.00941577258742,0.0122836698723,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-01-06T00:00:00.000+09:00",103500,106500,102300,106300,459663,0.0330417881438,0.0310378273521,-0.0601237842617,43.9447851225,105344.283806,108868.244109,-3523.96030267,-3357.44456015,-166.51574252,108625,116404,3312.03655362,0.0193642481987,0.202058658915,0.911827729133,,,,,"2026-01-07T06:50:03.000+09:00",-1103,-18891,0,-0.0366886171214,-0.00564440263405,0.0291627469426,0,0.00583090379009,0.0408163265306,-0.0214039125432,-0.0868011408543,-0.0331510846911,-0.031584614865,-0.00156646982615,0.0311574464122,24.6122694556,"test",116076.666667,-0.0842259426241,0.978596087457,0.915774057376,325749.8,329631.4,1.394475769,3472315,-0.124540623254,119599.310912,97650.6890877,0.394070797767,127961,198593,975080,14416,-27233,-459871,-155345,-178647,-561279,,,,,,,,,,,,,,,0.0152461458389,-0.00159791122715,0.0177956423049,0.034639699371,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-01-07T00:00:00.000+09:00",106000,106500,101300,102400,503979,-0.0366886171214,-0.00582524271845,-0.105676855895,37.5158005077,104891.317067,108389.114916,-3497.79784885,-3385.51521789,-112.282630963,108020,115774,3446.89108551,0.0203551606387,0.202669119492,1.10621316333,,,,,"2026-01-08T06:50:03.000+09:00",-7439,-52586,0,-0.0087890625,0.017578125,0.0986328125,1,-0.00282220131703,0.0489181561618,-0.0520274023329,-0.1155181647,-0.0341581821177,-0.0330616720497,-0.001096510068,0.0336610457569,24.6669318711,"test",116061.666667,-0.117710412568,0.947972597667,0.882289587432,378919.8,342045,1.47342893479,2968336,-0.231071350261,118966.159144,97073.8408563,0.243288950663,94305,139533,946872,28679,32458,-417191,-125016,-171834,-571540,,,,,,,,,,,,,,,0.00565243907829,-0.0089751770453,-0.0423410561996,-0.027713440076,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-01-08T00:00:00.000+09:00",102500,102700,99300,101500,867272,-0.0087890625,0,-0.136904761905,36.1996604018,104369.57598,107878.810107,-3509.2341275,-3410.25899981,-98.9751276884,107215,115158,3443.54172226,0.0189500554005,0.193295699448,2.69070084622,,,,,"2026-01-09T06:50:03.000+09:00",14780,-203765,0,-0.0147783251232,0.0660098522167,0.079802955665,1,0.0009765625,0.033203125,-0.0533041085669,-0.118602268188,-0.0345737352463,-0.0335986108356,-0.000975124410723,0.0339265194311,25.2009220095,"test",116021.666667,-0.125163403387,0.946695891433,0.874836596613,497496.4,367024.75,2.36297960832,2101064,-0.383582442328,117577.099208,96852.9007918,0.224235413829,-22543,49068,724273,45405,59528,-284613,-15957,-109609,-473686,,,,,,,,,,,,,,,0.000287845029509,-0.00351491993793,-0.00907690752951,-0.00527414256207,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-01-09T00:00:00.000+09:00",102100,102900,99700,100000,526717,-0.0147783251232,-0.00398406374502,-0.150382327952,34.0552615845,103697.333521,107295.194544,-3597.86102242,-3447.77940433,-150.081618089,106330,114516,3426.14588495,0.0189261108497,0.181063387298,0.783152865654,,,,,"2026-01-12T06:50:03.000+09:00",4253,-149284,0,0.023,0.06,0.069,1,0.00591133004926,0.0315270935961,-0.0595316467601,-0.126759579447,-0.0359786102242,-0.0344777940433,-0.00150081618089,0.0342614588495,24.6873441464,"test",115926.666667,-0.137385703606,0.94046835324,0.862614296394,547380.8,379703.6,1.38717936833,1574347,-0.47610056897,115956.234986,96703.7650143,0.17121101815,137021,258817,977460,-18881,-31431,-341510,-120421,-237854,-685581,,,,,,,,,,,,,,,0.00745765392532,0.00408872317437,-0.0222359790485,-0.0188670482975,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-01-12T00:00:00.000+09:00",100000,102500,99800,102300,468467,0.023,-0.00583090379009,-0.124143835616,39.9311265937,103482.359133,106925.180133,-3442.82099967,-3446.7877234,3.96672373001,105605,113832,3374.27832174,0.0200921431179,0.160571096093,0.432909230885,,,,,"2026-01-13T06:50:03.000+09:00",-986,73460,0,0.0332355816227,0.0332355816227,0.0664711632454,1,0,0.027,-0.031295866673,-0.101307189542,-0.0336541642197,-0.0336929396227,3.87754030304e-05,0.0329841478176,24.5928858926,"test",115836.666667,-0.116859946476,0.968704133327,0.883140053524,565219.6,386996.6,1.21051967898,2042814,-0.364921552282,114083.555301,97126.4446985,0.305096512172,416509,445368,1256241,-77611,-36089,-410489,-354406,-423682,-902052,,,,,,,,,,,,,,,0.00838798862705,0.00199383914254,0.014612011373,0.0210061608575,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-01-13T00:00:00.000+09:00",102500,105800,101700,105700,511894,0.0332355816227,-0.00564440263405,-0.0637732506643,47.3933473542,103823.534651,106834.426049,-3010.8913978,-3359.60845828,348.717060478,105245,113232,3426.11558447,0.0208504042687,0.148086511758,0.780195656568,,,,,"2026-01-14T06:50:03.000+09:00",1708,31721,0,-0.0141911069063,0.0104068117313,0.0652790917692,1,0.0019550342131,0.0400782013685,0.00432324575989,-0.0665182987141,-0.0284852544731,-0.0317843751966,0.00329912072354,0.0324135816885,24.7142330232,"test",115675,-0.0862329803328,1.00432324576,0.913767019667,575665.8,376180.45,1.3607671531,2554708,-0.210584707419,113037.682465,97452.317535,0.529194054938,713173,634280,1506168,-101563,-56451,-435632,-636703,-590967,-1129616,,,,,,,,,,,,,,,0.0146709364101,-0.000873858982323,0.0185646452126,0.034109440605,,,0,0,0
"096770","SK이노베이션","KOSPI","KRW","1d","2026-01-14T00:00:00.000+09:00",107200,107200,102700,104200,366200,-0.0141911069063,0.017578125,-0.0843585237258,44.7519852803,103881.452397,106639.283379,-2757.83098155,-3239.25296294,481.421981384,104765,112724,3502.82161415,0.0208229770567,0.128608723204,-0.0772430417586,,,,,"2026-01-15T06:50:03.000+09:00",166,-49373,0,0.0383877159309,0.0201535508637,0.0882917466411,1,0.0141911069063,0.042573320719,-0.00539302247888,-0.075618324403,-0.0264667080763,-0.0310868806424,0.00462017256607,0.0336163302702,24.3650023196,"test",115513.333333,-0.0979396317885,0.994606977521,0.902060368211,548110,379567.6,0.964782030922,2188508,-0.29626000744,111501.846443,98028.1535567,0.458066433252,348805,513317,1343741,66425,6315,-348268,-425761,-538599,-1053962,,,,,,,,,,,,,,,0.00649101571823,-0.00716558831588,-0.0206821226246,-0.00702551859046,,,0,1,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-01-15T00:00:00.000+09:00",103900,110700,103100,108200,874669,0.0383877159309,0.0660098522167,-0.0475352112676,52.3745793747,104545.844336,106754.892017,-2209.04768128,-3033.2119066,824.164225326,104495,112332,3795.47721314,0.0228007112923,0.108002540765,2.31176979308,,,,,"2026-01-16T06:50:03.000+09:00",6104,76122,0,-0.0203327171904,0.0443622920518,0.0794824399261,1,-0.00287907869482,0.0729366602687,0.0354562419255,-0.0367838193925,-0.0204163371652,-0.0280333817616,0.00761704459636,0.0350783476261,25.2733374535,"test",115341.666667,-0.0619174915107,1.03545624193,0.938082508489,549589.4,411581.2,2.12514322812,3063177,-0.138483973515,110137.862749,98852.1372514,0.828290813107,-9398,458513,943359,106472,24978,-202248,-90125,-497850,-763642,,,,,,,,,,,,,,,0.0157629522983,0.00953108747798,0.0226247636326,0.0288566284529,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-01-16T00:00:00.000+09:00",108200,108200,104800,106000,402631,-0.0203327171904,0.06,-0.038112522686,48.4178277338,104769.560592,106698.97409,-1929.41349809,-2812.4522249,883.038726813,104285,111958,3767.22884078,0.0223071482024,0.0970521829425,-0.0550269235107,,,,,"2026-01-19T06:50:03.000+09:00",1092,-12336,0,-0.00283018867925,0.0537735849057,0.0754716981132,1,0,0.0314232902033,0.0164453181186,-0.0532163847157,-0.0182020141329,-0.0265325681594,0.00833055402654,0.0355398947243,24.4769701618,"test",115031.666667,-0.0785146119185,1.01644531812,0.921485388082,524772.2,413636.6,0.973393070149,2660546,-0.142764929409,109345.543449,99224.4565509,0.669448204255,-215961,281298,986325,86184,48614,-216339,137411,-333135,-795386,,,,,,,,,,,,,,,0.00900251169868,0.00360612304975,-0.0293352288891,-0.0239388402401,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-01-19T00:00:00.000+09:00",106000,106300,102700,105700,479741,-0.00283018867925,0.0332355816227,-0.0382165605096,47.8865579431,104912.705116,106624.976009,-1712.27089304,-2592.41595853,880.145065485,104075,111648,3755.28392358,0.0223074095931,0.0849193965502,0.278591146802,,,,,"2026-01-20T06:50:03.000+09:00",-467,27628,0,0.0104068117313,0.0804162724693,0.124881740776,1,0,0.0339622641509,0.0156137400913,-0.0532745772428,-0.0161993461972,-0.0245261680088,0.00832682181159,0.0355277570821,24.6493618258,"test",114688.333333,-0.0783718192783,1.01561374009,0.921628180722,527027,424829.15,1.12925631398,2180805,-0.165349647029,108493.993098,99656.006902,0.683865415036,-240434,-143626,808679,65160,149086,-137864,218555,34362,-660673,,,,,,,,,,,,,,,0.0132045926862,0.0144250411171,-0.0160347813655,-0.0172552297964,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-01-20T00:00:00.000+09:00",106200,109200,104100,106800,640655,0.0104068117313,0.0104068117313,0.0161750713606,50.0507457364,105203.058175,106637.94075,-1434.88257407,-2360.90928164,926.026707565,104160,111356,3851.33507189,0.0202367364025,0.0875154855985,1.01918582986,,,,,"2026-01-21T06:50:03.000+09:00",-222,69284,0,-0.00468164794007,0.0514981273408,0.197565543071,1,0.00473036896878,0.0482497634816,0.0253456221198,-0.0409138259277,-0.0134352300943,-0.0221058921502,0.00867066205585,0.0360611898117,24.948959575,"test",114383.333333,-0.06629753752,1.02534562212,0.93370246248,552779.2,434160.05,1.47561941731,2821460,-0.0357258803522,108717.80649,99602.19351,0.789612997591,-77549,-332209,733914,8498,135039,-87356,106081,244934,-627719,,,,,,,,,,,,,,,-0.00385551699812,0.00827171712999,0.0142623287294,0.00213509460132,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-01-21T00:00:00.000+09:00",107000,107400,104700,106300,367571,-0.00468164794007,0.0201535508637,0.0104562737643,49.053556264,105371.818456,106612.908101,-1241.08964526,-2136.94535436,895.855709102,104215,111160,3769.09685247,0.0202747053601,0.0889049110739,-0.268448686265,,,,,"2026-01-22T06:50:03.000+09:00",-651,-43808,0,0.0630291627469,0.0235183443086,0.223894637817,1,0.00187265917603,0.0252808988764,0.0200067168834,-0.0437207628643,-0.011675349438,-0.020102966645,0.00842761720698,0.0354571670035,24.3886923406,"test",113923.333333,-0.0669163472511,1.02000671688,0.933083652749,553053.4,420573.8,0.873975031255,2453889,-0.15658155596,108847.612654,99582.3873462,0.725035002473,-107606,-175113,721616,78618,60807,-38245,70051,162677,-663064,,,,,,,,,,,,,,,0.00494908662948,-0.0256869834182,-0.00963073456956,0.0210053354781,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-01-22T00:00:00.000+09:00",106200,113000,105300,113000,1175744,0.0630291627469,0.0443622920518,0.062030075188,60.430328403,106545.384848,107086.02602,-540.641172313,-1817.68451795,1277.04334564,104545,110980,4049.87564872,0.0243472486618,0.113992687175,2.81647390944,,,,,"2026-01-23T06:50:03.000+09:00",-3328,77438,0,-0.0115044247788,0.00619469026549,0.221238938053,1,-0.000940733772342,0.0724365004704,0.0808742646707,0.0182014777437,-0.00478443515321,-0.0160857036987,0.0113012685455,0.0358396075108,25.6125547944,"test",113601.666667,-0.00529628379865,1.08087426467,0.994703716201,613268.4,468732.2,2.50834911704,3629633,-0.0377522602458,110503.68274,98586.3172597,1.20946888502,-117747,-251975,358194,98562,141176,158626,35752,160239,-474428,,,,,,,,,,,,,,,0.00867629477406,0.0200359511821,0.0543528679729,0.0429932115649,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-01-23T00:00:00.000+09:00",113000,115900,109600,111700,750573,-0.0115044247788,0.0537735849057,0.052780395853,57.7362691949,107338.402563,107427.80187,-89.3993069288,-1472.02747575,1382.62816882,104825,110762,4210.59881667,0.0245293923437,0.127913945558,1.01742675954,,,,,"2026-01-26T06:50:03.000+09:00",767,-36106,0,0.0223813786929,-0.00626678603402,0.183527305282,0,0,0.0557522123894,0.0655854996423,0.00846860836749,-0.000800351897303,-0.0131784017524,0.0123780498551,0.037695602656,25.1521641789,"test",113261.666667,-0.0137881307297,1.06558549964,0.98621186927,682856.8,497372.55,1.5090760437,2879060,-0.0931616551818,111529.289672,98120.7103285,1.01273142546,-118567,-234815,391429,86559,135414,102029,43869,151392,-450727,,,,,,,,,,,,,,,0.00757996417992,0.0243005101252,-0.0190843889587,-0.035804934904,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-01-26T00:00:00.000+09:00",112000,114800,111700,114200,627948,0.0223813786929,0.0804162724693,0.0824644549763,61.3085721171,108394.032938,107929.446176,464.586762041,-1084.70462819,1549.29139023,105260,110512,4131.27032977,0.0248016635261,0.149221143264,0.451131834136,,,,,"2026-01-27T06:50:03.000+09:00",-5536,48675,0,-0.0166374781086,-0.0551663747811,0.137478108581,0,0.00268576544315,0.0277529095792,0.0849325479764,0.0333719415086,0.00406818530684,-0.00949828921357,0.0135664745204,0.0361757471959,24.9959192157,"test",112890,0.0116042164939,1.08493254798,1.01160421649,712498.2,520461.4,1.20652175166,3507008,-0.0127388889935,113113.50877,97406.49123,1.06917234461,-335461,-270140,175324,124035,119682,201672,215133,159255,-343001,,,,,,,,,,,,,,,-0.00811211065175,0.0709104262876,0.0304934893447,-0.0485290475946,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-01-27T00:00:00.000+09:00",112100,114200,111000,112300,585820,-0.0166374781086,0.0514981273408,0.0892337536372,57.3416907118,108994.950948,108253.190904,741.76004386,-719.41169378,1461.17173764,105720,110234,4064.7510205,0.0245027017851,0.158063976829,0.205583945536,,,,,"2026-01-28T06:50:03.000+09:00",238,-22901,0,-0.0311665182547,-0.0258236865539,0.148708815672,0,-0.0183887915937,0.0280210157618,0.0622398789255,0.018741948945,0.00660516512787,-0.00640615933909,0.013011324467,0.0361954676803,24.9096969949,"test",112500,-0.00177777777778,1.06223987893,0.998222222222,701531.2,538931.5,1.08700270814,2921188,-0.046574008014,114075.261815,97364.7381848,0.893763842807,-110604,-285030,215634,-64944,67734,119089,166576,220734,-303946,,,,,,,,,,,,,,,0.0273275160165,0.0170798846309,-0.0439649941251,-0.0337173627395,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-01-28T00:00:00.000+09:00",111500,114200,106500,108800,1575433,-0.0311665182547,0.0235183443086,0.0563106796117,50.8186476446,108964.958494,108293.695281,671.263212877,-441.276712449,1112.53992533,106010,109960,4324.41166189,0.0256992256532,0.15772322642,3.11749893451,,,,,"2026-01-29T06:50:03.000+09:00",-1840,-178133,0,0.0450367647059,0.0340073529412,0.237132352941,1,-0.00712377560107,0.0685663401603,0.0263182718611,-0.0105492906511,0.00616969864776,-0.00405585213648,0.0102255507842,0.0397464307159,25.8673073265,"test",112153.333333,-0.0298995422933,1.02631827186,0.970100457707,943103.6,605796.7,2.6005968669,1345755,-0.151809014476,114370.119616,97649.8803836,0.666863641193,-213995,-341204,136533,9727,66523,166103,197542,278883,-268873,,,,,,,,,,,,,,,0.0169051201117,0.047044587517,-0.0480716383664,-0.0782111057716,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-01-29T00:00:00.000+09:00",109600,114000,106600,113700,1375385,0.0450367647059,0.00619469026549,0.120197044335,58.0188797203,109693.426418,108694.162298,999.264120649,-153.168545829,1152.43266648,106620,109788,4544.09654318,0.0269089071584,0.163704880799,2.08159266737,,,,,"2026-01-30T06:50:03.000+09:00",2212,129759,0,-0.023746701847,-0.0360598065084,-0.0131926121372,0,0.00735294117647,0.0680147058824,0.0664040517727,0.035632309542,0.00878860264423,-0.00134712881116,0.0101357314554,0.0399656688055,25.7755629296,"test",111918.333333,0.0159193459517,1.06640405177,1.01591934595,983031.8,660846.5,2.08124730932,2721140,-0.0143402439144,115347.107195,97892.8928046,0.905632693714,92374,-60019,195587,-64354,-43234,182448,-27949,95554,-351666,,,,,,,,,,,,,,,0.00975475795862,0.0272513938881,0.0352820067473,0.0177853708178,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-01-30T00:00:00.000+09:00",113500,120000,110600,111000,1225973,-0.023746701847,-0.00626678603402,0.105577689243,53.3813377916,109894.437738,108864.96509,1029.47264816,83.3596929676,946.112955188,107150,109680,4890.9467901,0.0274554985041,0.157430417012,1.46900014841,,,,,"2026-02-02T06:50:03.000+09:00",-1975,-40315,0,-0.0279279279279,-0.0369369369369,0.161261261261,0,-0.00175901495163,0.0826737027265,0.0359309379375,0.0120350109409,0.00927452836176,0.000750988224933,0.00852354013683,0.0440625836946,25.6365308527,"test",111690,-0.00617781359119,1.03593093794,0.993822186409,1078111.8,708280.4,1.73091476201,1495167,-0.0803503810073,115584.334591,98715.6654086,0.728233772224,442008,275545,580845,-156425,-175250,-22653,-280004,-103139,-522736,,,,,,,,,,,,,,,0.000595642805841,-0.0128562963217,-0.0243423446528,-0.0108904055252,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-02-02T00:00:00.000+09:00",116100,116100,106500,107900,841966,-0.0279279279279,-0.0551663747811,0.0485908649174,48.5800364952,109587.601163,108793.486195,794.114968587,225.510748092,568.604220496,107400,109492,5227.30773366,0.0279887622652,0.152868145808,0.320282877379,,,,,"2026-02-03T06:50:03.000+09:00",-22486,-48503,0,0.0139017608897,0.0111214087118,0.146431881372,1,0.0459459459459,0.0864864864865,0.00465549348231,-0.0145398750594,0.00735973094149,0.00208999766535,0.00526973327614,0.0484458548069,25.2324550636,"test",111468.333333,-0.0320120811591,1.00465549348,0.967987918841,1120915.4,731415.05,1.1511466711,653201,-0.161293577429,115609.01943,99190.9805701,0.530454307257,207549,201806,233408,-32011,-89523,143156,-159130,-95380,-325445,,,,,,,,,,,,,,,-0.0525786890643,-0.0444390311804,0.0246507611364,0.0165111032525,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-02-03T00:00:00.000+09:00",108700,109600,106500,109400,552744,0.0139017608897,-0.0258236865539,0.0291627469426,50.8821316258,109558.739446,108838.413143,720.326302617,324.473858997,395.85244362,107555,109336,5075.35718126,0.0272546661342,0.153170100395,-0.535905388843,,,,,"2026-02-04T06:50:03.000+09:00",-277,-76062,0,0.0283363802559,0.0292504570384,0.0758683729433,1,0.00741427247451,0.0287303058387,0.0171540142253,0.000585351576791,0.0065843354901,0.00296594021021,0.00361839527989,0.0463926616203,24.8254164128,"test",111268.333333,-0.0167912403948,1.01715401423,0.983208759605,1114300.2,736069.1,0.750940366876,1205945,-0.153950899447,115792.105074,99317.894926,0.611993229625,266609,317194,334235,-90384,-68674,77648,-161858,-232880,-358179,,,,,,,,,,,,,,,0.06837021458,0.0418533085691,-0.0544684536902,-0.0279515476794,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-02-04T00:00:00.000+09:00",108800,112800,108000,112500,642283,0.0283363802559,0.0340073529412,0.0986328125,55.3328942574,110011.24107,109109.641799,901.599270274,439.898941252,461.700329022,108060,109324,5055.68881117,0.0263315880512,0.150822934004,-0.297313185324,,,,,"2026-02-05T06:50:03.000+09:00",286,166788,0,-0.0257777777778,0.008,0.0675555555556,1,-0.0054844606947,0.0438756855576,0.0410882842865,0.0290512604735,0.00801421573577,0.00391021281113,0.00410400292464,0.0449394560993,25.0034927962,"test",111208.333333,0.0116148370176,1.04108828429,1.01161483702,927670.2,742984.3,0.864463757848,1848228,-0.0753789817631,116208.963124,99911.0368758,0.772427297333,17890,507430,504430,18736,-166241,-32596,-33265,-333946,-430985,,,,,,,,,,,,,,,0.0156994599174,0.00445675635525,0.0126369203385,0.0238796239007,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-02-05T00:00:00.000+09:00",117100,117100,105000,109600,635482,-0.0257777777778,-0.0360598065084,0.079802955665,50.7041868202,109947.973213,109145.964629,802.008583735,512.320869749,289.687713986,108465,109288,5558.85389609,0.0270293099494,0.139963912086,-0.283582231962,,,,,"2026-02-06T06:50:03.000+09:00",-6735,-48792,0,-0.0246350364964,0.0656934306569,0.0985401459854,1,0.0408888888889,0.107555555556,0.0104642050431,0.00285484225167,0.00731759656693,0.00467446049041,0.00264313607652,0.0507194698548,24.9667316986,"test",111001.666667,-0.0126274380265,1.01046420504,0.987372561974,779689.6,731394.8,0.868863163916,1212746,-0.0607276671915,116055.592862,100874.407138,0.574763593609,311587,421019,567538,-229391,-254560,-131640,-95433,-162864,-404921,,,,,,,,,,,,,,,-0.0386382677664,-0.0356872536823,0.0128604899886,0.00990947590448,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-02-06T00:00:00.000+09:00",108000,109600,104800,106900,584102,-0.0246350364964,-0.0369369369369,0.069,46.7805223582,109479.054257,108979.596879,499.457378227,509.748171444,-10.2907932173,108810,109210,5504.65004637,0.0274574538327,0.120949235486,-0.445968277412,,,,,"2026-02-09T06:50:03.000+09:00",-2468,-112770,0,0.0205799812909,0.066417212348,0.149672591207,1,-0.014598540146,0.043795620438,-0.0175535336826,-0.0211519091658,0.00467219249979,0.00476845810519,-9.62656054004e-05,0.0514934522579,24.8574800011,"test",110740,-0.0346758172295,0.982446466317,0.96532418277,651315.4,734264.05,0.795493119948,628644,-0.0643980186692,115390.243157,102229.756843,0.354868585055,-4003,-128817,193211,-45168,42583,51361,40986,88110,-196772,,,,,,,,,,,,,,,-0.0144144458195,-0.0249366209255,-0.0102205906769,0.00030158442912,,,0,1,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-02-09T00:00:00.000+09:00",108800,111000,107100,109100,437986,0.0205799812909,0.0111214087118,0.0664711632454,50.1645216991,109420.738217,108988.515628,432.222588975,494.243054951,-62.0204659757,109150,109058,5404.3179002,0.0273774132263,0.107435190748,-0.872114175657,,,,,"2026-02-10T06:50:03.000+09:00",6673,77130,0,0.032080659945,0.089825847846,0.0329972502291,1,0.0177736202058,0.0364826941066,-0.000458085203848,0.000385116176713,0.00396171025641,0.00453018382173,-0.000568473565314,0.0495354527974,24.5899623972,"test",110446.666667,-0.0121929136235,0.999541914796,0.987807086377,570519.4,732740,0.597737260147,1066630,-0.0666118950787,115013.275535,103286.724465,0.495736171727,-59625,240256,28296,-34743,-168973,10272,88272,-86544,11693,,,,,,,,,,,,,,,0.0410481928184,0.043283954958,-0.0204682115275,-0.0227039736671,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-02-10T00:00:00.000+09:00",109700,112800,109100,112600,558311,0.032080659945,0.0292504570384,0.0652790917692,55.0602810406,109909.855415,109256.032989,653.822425441,526.158929049,127.663496393,109495,108984,5282.58090733,0.0273159779198,0.106352505826,-0.525090282425,,,,,"2026-02-11T06:50:03.000+09:00",1422,85238,0,0.00710479573712,0.135879218472,-0.0266429840142,1,0.00549954170486,0.0339138405133,0.0283574592447,0.0331791822653,0.00580659347639,0.00467281464519,0.00113377883119,0.0469145728892,24.8642684285,"test",110220,0.0215931772818,1.02835745924,1.02159317728,571632.8,735060.85,0.759543920752,1624941,-0.0632442198493,115317.533813,103672.466187,0.766636493654,37285,191695,-108350,-48734,-212910,-78811,-4928,-5934,226854,,,,,,,,,,,,,,,0.000688934020883,-0.0109529510886,0.0313917259241,0.0430336110336,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-02-11T00:00:00.000+09:00",112500,114000,111500,113400,466189,0.00710479573712,0.008,0.0882917466411,56.1213445227,110446.800736,109562.993509,883.807226941,597.688588627,286.118638314,109955,108942,5083.82512823,0.0270176668476,0.10045000919,-0.825408045423,,,,,"2026-02-12T06:50:03.000+09:00",1031,35228,0,0.0299823633157,0.147266313933,-0.0238095238095,1,-0.00088809946714,0.0222024866785,0.0313309990451,0.0409208569698,0.00779371452329,0.00527062247467,0.00252309204862,0.04483090942,24.6910230806,"test",110068.333333,0.0302690752714,1.03133099905,1.03026907527,536414,740060.3,0.629933804043,2091130,-0.00657905849023,115477.49038,104432.50962,0.811906383062,55318,-91389,-100276,-76575,-52728,-91639,15807,137182,244796,,,,,,,,,,,,,,,0.00995908851706,-0.000295911047346,-0.00285429277994,0.00740070678447,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-02-12T00:00:00.000+09:00",113500,116900,112200,116800,873931,0.0299823633157,0.0656934306569,0.0794824399261,60.4006446375,111424.216007,110099.068064,1325.14794348,743.180459597,581.967483881,110385,108982,5056.40904764,0.0265501532543,0.112440863547,0.403596085039,,,,,"2026-02-13T06:50:03.000+09:00",12768,153543,0,-0.0239726027397,0.181506849315,-0.0188356164384,1,0.000881834215168,0.0414462081129,0.0581147800879,0.071736617056,0.0113454447216,0.00636284640066,0.0049825983209,0.0432911733531,25.3489750535,"test",109976.666667,0.062043463765,1.05811478009,1.06204346377,584103.8,740023.4,1.18095049427,2965061,-0.00662924983183,116590.892361,104179.107639,1.0168475077,-144397,-215728,-106703,63086,123504,-33114,86245,95134,188063,,,,,,,,,,,,,,,0.031334450153,0.00997425708827,-0.00135208683735,0.0200081062274,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-02-13T00:00:00.000+09:00",115200,119100,113500,114000,580036,-0.0239726027397,0.066417212348,0.0754716981132,55.5922767078,111820.490467,110388.025985,1432.46448272,881.037264222,551.427218499,110785,108952,5095.23697281,0.0267294275325,0.109278137691,-0.519644413461,,,,,"2026-02-19T06:50:03.000+09:00",816,9581,0,0.0429824561404,0.159649122807,-0.0324561403509,1,-0.013698630137,0.0479452054795,0.0290201742113,0.0463323298333,0.0125654779186,0.00772839705458,0.00483708086402,0.044695061165,24.914799177,"test",109936.666667,0.0369606743276,1.02902017421,1.03696067433,583290.6,748893.65,0.774523859296,2385025,-0.0183952020424,116838.189242,104731.810758,0.765562488751,-335111,-139413,-227500,196524,28782,31529,156687,109767,246130,,,,,,,,,,,,,,,-0.00276335637338,-0.0176822174264,-0.0212092463664,-0.00629038531328,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-02-19T00:00:00.000+09:00",114100,119000,114000,118900,757132,0.0429824561404,0.089825847846,0.124881740776,61.3856043682,112909.64578,111018.542578,1891.1032017,1083.05045172,808.05274998,111445,109010,5088.4343319,0.0279798774,0.117540470107,-0.0176509846614,,,,,"2026-02-20T06:50:03.000+09:00",1990,156094,0,0.0756938603869,0.0925147182506,-0.0445752733389,1,0.000877192982456,0.0438596491228,0.0668939835793,0.0907256215026,0.0159049890807,0.0091089188538,0.00679607022691,0.0427959153229,25.2233309724,"test",109963.333333,0.0812695140805,1.06689398358,1.08126951408,647119.8,762763.2,0.992617368011,3142157,0.0630177229316,117994.648846,104895.351154,1.06911448047,-414326,-446090,-274168,255087,237102,98288,160764,209674,187005,,,,,,,,,,,,,,,0.0309133268325,0.0493906408216,0.0120691293078,-0.00640818468129,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-02-20T00:00:00.000+09:00",121300,128700,118800,127900,2031887,0.0756938603869,0.135879218472,0.197565543071,69.3061059694,115215.854122,112269.020906,2946.83321569,1455.80700451,1491.02621118,112500,109306,5432.1175939,0.0318154669485,0.167039228039,2.85343435026,,,,,"2026-02-23T06:50:03.000+09:00",3379,267353,0,0.017200938233,0.0086004691165,-0.180609851446,1,0.0201850294365,0.0832632464256,0.136888888889,0.170109600571,0.0230401346027,0.0113823847108,0.0116577498919,0.0424715996396,26.2834794635,"test",110141.666667,0.161231746993,1.13688888889,1.16123174699,941835,832324.8,2.44121886071,5174044,0.141326078473,121895.956577,103104.043423,1.31950144584,-262619,-515632,-291773,171605,343843,129993,89551,189613,171533,,,,,,,,,,,,,,,0.0231238715928,-0.00578094442195,0.0525699887941,0.0814748048088,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-02-23T00:00:00.000+09:00",129000,131200,126500,130100,1430294,0.017200938233,0.147266313933,0.223894637817,70.8785709484,117505.722718,113589.834172,3915.88854613,1947.82331284,1968.0652333,113690,109618,5379.82348005,0.03168312116,0.205818040154,1.28068486027,,,,,"2026-02-24T06:50:02.000+09:00",697,92417,0,0.0607225211376,0.0345887778632,-0.158339738663,1,0.0086004691165,0.0367474589523,0.144339871581,0.186848875185,0.0300990664576,0.0149717395299,0.0151273269277,0.0413514487322,25.94944924,"test",110425,0.178175232058,1.14433987158,1.17817523206,1134656,885460.95,1.61531008228,6604338,0.234366574833,125389.726493,101990.273507,1.20129844533,-373941,-568672,-493835,312699,418056,265610,63626,157586,239705,,,,,,,,,,,,,,,0.00646635207187,-0.0017417677643,0.0107345861611,0.0189427059973,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-02-24T00:00:00.000+09:00",130000,139500,128500,138000,2205731,0.0607225211376,0.181506849315,0.221238938053,75.6939684547,120658.688454,115397.994604,5260.69385009,2610.39742029,2650.2964298,114940,110026,5781.26466005,0.0314958764059,0.274426489857,2.48218464993,,,,,"2026-02-25T06:50:02.000+09:00",4175,298144,0,-0.0420289855072,-0.186956521739,-0.173188405797,0,-0.000768639508071,0.0845503458878,0.200626413781,0.254248995692,0.0381209699282,0.0189159233354,0.0192050465928,0.0418932221743,26.4415784953,"test",110868.333333,0.244719712572,1.20062641378,1.24471971257,1401016,936960.3,2.35413496175,8810069,0.276449066198,130711.290372,99168.7096279,1.23107524673,-578941,-880634,-735362,401763,575779,401489,186023,309452,337276,,,,,,,,,,,,,,,0.0211337834347,0.0112935008116,0.0395887377028,0.0494290203259,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-02-25T00:00:00.000+09:00",137700,140000,130000,132200,1593886,-0.0420289855072,0.159649122807,0.183527305282,66.9420358927,122434.274846,116642.587596,5791.68724948,3246.65538612,2545.03186335,115965,110316,6082.60289862,0.0332191633611,0.299720158721,1.16316361266,,,,,"2026-02-26T06:50:02.000+09:00",3255,-72746,0,-0.017397881997,-0.0249621785174,-0.165658093797,0,-0.00217391304348,0.0724637681159,0.139999137671,0.198375575619,0.0438100397086,0.0245586640403,0.0192513756683,0.0460106119411,26.073756824,"test",111225,0.188581703754,1.13999913767,1.18858170375,1603786,979125.95,1.62786615961,7216183,0.221479320408,133343.524103,98586.475897,0.967099504645,-769563,-950084,-942769,491241,638560,534675,301094,334020,428758,,,,,,,,,,,,,,,0.019133482086,0.000214592274678,-0.0611624675933,-0.0422435777819,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-02-26T00:00:00.000+09:00",132300,134500,128100,129900,1158907,-0.017397881997,0.0925147182506,0.137478108581,63.7921525459,123582.847946,117624.618145,5958.22980171,3788.97026924,2169.25953247,116750,110578,6105.27412014,0.0335479988742,0.314831733179,0.292692601932,,,,,"2026-02-27T06:50:02.000+09:00",2168,71412,0,-0.00692840646651,-0.0477290223249,-0.155504234026,0,0.000756429652042,0.0484114977307,0.112633832976,0.174736385176,0.0458678198746,0.0291683623498,0.0166994575248,0.0469998007709,25.7375080802,"test",111445,0.165597379873,1.11263383298,1.16559737987,1684141,1005673.9,1.15236857594,6057276,0.126793983616,135128.302424,98371.6975757,0.857758831485,-870779,-1025125,-1029153,591303,754272,732878,508654,505476,533226,,,,,,,,,,,,,,,0.0367217523086,0.0196524350998,-0.0541196343055,-0.0370503170967,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-02-27T00:00:00.000+09:00",129900,130100,125500,129000,1525399,-0.00692840646651,0.0086004691165,0.148708815672,62.5518291808,124416.255955,118467.239023,5949.01693179,4220.97960175,1728.03733004,117585,110900,5997.75454013,0.0332713085675,0.323181707103,0.89893311856,,,,,"2026-03-03T06:50:02.000+09:00",2780,284877,0,0.0434108527132,-0.0875968992248,-0.123255813953,0,0,0.0354118552733,0.097078709019,0.163210099188,0.046116410324,0.0327207721066,0.0133956382174,0.0464942212414,26.0053342565,"test",111656.666667,0.155327342747,1.09707870902,1.15532734275,1582843.4,1052652.85,1.44909976732,4531877,0.0765061815013,136585.660515,98584.3394852,0.800384294301,-80137,-698152,-704895,194662,598836,661095,248207,468108,418907,,,,,,,,,,,,,,,-0.0100106702266,0.00389681437529,0.00308226376007,-0.0108252208418,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-03-03T00:00:00.000+09:00",140000,166000,128700,134600,6076939,0.0434108527132,0.0345887778632,0.237132352941,66.8684123816,125982.985808,119662.258354,6320.72745329,4640.92917206,1679.79828123,118875,111316,8233.62921584,0.032905696214,0.335154244514,3.95238981748,,,,,"2026-03-04T06:50:02.000+09:00",-644,-739305,0,-0.166419019316,-0.107726597325,-0.196879643388,0,0.0852713178295,0.289147286822,0.132281808623,0.209170289985,0.0469593421492,0.0344794143541,0.0124799277952,0.0611710937284,27.4300743694,"test",111975,0.202054029917,1.13228180862,1.20205402992,2512172.4,1277728.15,4.7560500252,10608816,0.362481682821,138795.730408,98954.2695917,0.894689343154,150890,-425253,-577884,164098,489959,689046,154928,425322,386144,,,,,,,,,,,,,,,-0.0724232198881,-0.0461778366505,0.115834072601,0.0895886893637,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-03-04T00:00:00.000+09:00",133800,144100,108100,112200,5922497,-0.166419019316,-0.186956521739,-0.0131926121372,44.682010071,123862.526453,119109.498476,4753.02797636,4663.34893292,89.6790434401,118800,111288,10216.9414147,0.0499182717435,0.336855183249,2.79329082008,,,,,"2026-03-05T06:50:02.000+09:00",-15137,132806,0,0.148841354724,0.0730837789661,0.0124777183601,1,-0.00594353640416,0.267459138187,-0.0555555555556,0.00819495363382,0.0423621031761,0.0415628247141,0.000799278462033,0.0910600839101,27.2223069805,"test",111931.666667,0.00239729596927,0.944444444444,1.00239729597,3255525.6,1505083.75,3.93499497952,4686319,0.0652847059175,138809.197885,98790.802115,0.335075847669,487336,41152,-634191,202759,555268,999991,-38834,280619,522341,,,,,,,,,,,,,,,-0.120576804543,-0.139984178606,-0.0458422147736,-0.0264348407105,,,0,1,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-03-05T00:00:00.000+09:00",119900,131400,110000,128900,3603800,0.148841354724,-0.0249621785174,0.161261261261,56.318384762,124637.522383,119834.720811,4802.80157163,4691.23946066,111.562110967,119695,111662,11015.7313137,0.0590381333851,0.336430014211,1.20418239928,,,,,"2026-03-06T06:50:02.000+09:00",-11129,470641,0,-0.0403413498836,-0.0465477114042,-0.0961986035687,0,0.0686274509804,0.19073083779,0.0769037971511,0.154376600813,0.0372599035813,0.0363944100905,0.00086549349082,0.0854595136824,26.8642915912,"test",112155,0.149302304846,1.07690379715,1.14930230485,3657508.4,1623975.1,2.21912269468,8290119,0.209207394867,139829.495276,99560.5047245,0.728587801036,1914906,1986317,768003,-440559,-332964,376961,-279672,-112658,419239,,,,,,,,,,,,,,,0.0962709628274,0.141010179469,0.0525703918963,0.00783117525435,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-03-06T00:00:00.000+09:00",130100,136600,121900,123700,2402371,-0.0403413498836,-0.0477290223249,0.146431881372,52.6075554086,124493.28817,120121.037788,4372.25038192,4627.44164491,-255.191262994,120485,111938,11278.8933627,0.0594896437376,0.322854341936,0.426489919822,,,,,"2026-03-09T06:50:02.000+09:00",48,-212845,0,-0.0485044462409,-0.0889248181083,-0.0460792239289,0,0.00930954228084,0.11404189294,0.0266838195626,0.105076024228,0.0353455972669,0.0374085824164,-0.0020629851495,0.0911794127945,26.4175812827,"test",112283.333333,0.101677304438,1.02668381956,1.10167730444,3906201.2,1701995.35,1.41150268125,5887748,0.153776771482,139934.552694,101035.447306,0.582649715666,1975133,2420659,1189700,-364749,-466093,356308,-417119,-500451,128155,,,,,,,,,,,,,,,0.000173713712638,0.0342705636818,-0.0405150635963,-0.0746119135654,,,0,1,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-03-09T00:00:00.000+09:00",130600,138000,117100,117700,1957438,-0.0485044462409,-0.0875968992248,0.0758683729433,48.6262612904,123448.166913,119941.701656,3506.46525742,4403.24636742,-896.78110999,120900,112190,11966.1152653,0.0607563903975,0.311498466754,0.114224429209,,,,,"2026-03-10T06:50:02.000+09:00",1629,-127421,0,0.0203908241291,-0.0688190314359,0.0433305012744,0,0.055780113177,0.168957154406,-0.0264681555004,0.0491131116855,0.0297915484913,0.0374107592814,-0.00761921079006,0.101666229952,26.1630413265,"test",112360,0.0475258098968,0.9735318445,1.0475258099,3992609,1772230.05,1.1045055917,3930310,0.0768626228858,139730.082315,102069.917685,0.415029580157,1396532,1517821,495732,-177895,182711,912480,-356446,-324034,327753,,,,,,,,,,,,,,,-0.0596253807161,-0.0453722708653,0.0111209344752,-0.00313217537564,,,0,1,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-03-10T00:00:00.000+09:00",118200,122500,116200,120100,1092266,0.0203908241291,-0.107726597325,0.0675555555556,50.2481825485,122933.064311,119953.427459,2979.63685211,4118.52446435,-1138.88761224,121280,112488,11561.3927464,0.0606319217611,0.304079335785,-0.43667177899,,,,,"2026-03-11T06:50:02.000+09:00",-442,13395,0,0.00249791840133,-0.0782681099084,0.0141548709409,0,0.00424808836024,0.053525913339,-0.00972955145119,0.0676694402959,0.0248096324072,0.0342924601528,-0.00948282774558,0.0962647189542,25.5998450034,"test",112453.333333,0.0679985771876,0.990270448549,1.06799857719,2995674.4,1794729.2,0.608596550388,5022576,0.0884352915192,139719.370922,102840.629078,0.46800324683,-204314,1631113,545799,410895,-86167,769120,-2910,-270496,449594,,,,,,,,,,,,,,,0.0534514372976,0.0321152520231,-0.0330606131684,-0.0117244278939,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-03-11T00:00:00.000+09:00",120100,126400,119000,120400,1304757,0.00249791840133,0.0730837789661,0.0985401459854,50.4587302107,122543.36211,119986.506907,2556.85520291,3806.19061206,-1249.33540916,121820,112768,11264.1504074,0.060222575171,0.289861031418,-0.3289820304,,,,,"2026-03-12T06:50:02.000+09:00",96,123988,0,0.0207641196013,-0.0481727574751,0.00498338870432,0,0,0.0616153205662,-0.0116565424397,0.0676787741203,0.0212363388946,0.0316128788377,-0.0103765399432,0.0935560665064,25.7801021864,"test",112500,0.0702222222222,0.98834345756,1.07022222222,2072126.4,1828192.95,0.713686703583,6327333,0.139880940904,139475.435424,104164.564576,0.459785755323,-145342,1787981,732771,156327,-512525,742026,80538,-381079,304126,,,,,,,,,,,,,,,0.0139826012772,-0.000747134519373,-0.0114846828758,0.00324505292071,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-03-12T00:00:00.000+09:00",122000,125400,120000,122900,1907773,0.0207641196013,-0.0465477114042,0.149672591207,52.271419742,122598.229477,120202.32121,2395.90826746,3524.13414314,-1128.22587568,122620,113104,10845.2825211,0.0598583610417,0.265449626283,0.00855857662719,,,,,"2026-03-13T06:50:02.000+09:00",4151,107425,0,-0.0829943043124,-0.102522375915,0.00244100895037,0,0.0132890365449,0.0448504983389,0.00228347740988,0.0866105531193,0.0194947784171,0.0286748099523,-0.00918003153527,0.0882447723444,26.1805734467,"test",112586.666667,0.0916035054477,1.00228347741,1.09160350545,1732921,1894376.5,1.0070717199,8235106,0.200764262014,138894.716587,106345.283413,0.508602300338,287833,-109252,787568,-317765,305505,639883,54589,10227,341356,,,,,,,,,,,,,,,-0.00475940070767,0.0101774231855,0.025523520309,0.0105866964158,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-03-13T00:00:00.000+09:00",121700,125000,112000,112700,1791008,-0.0829943043124,-0.0889248181083,0.0329972502291,45.0317326397,121075.424942,119646.593713,1428.83122952,3105.07356042,-1676.2423309,122800,113248,10999.1909125,0.0630152155703,0.256409936744,-0.111799482448,,,,,"2026-03-16T06:50:02.000+09:00",-6000,-601806,0,-0.0275066548358,0.00798580301686,0.0878438331854,1,-0.00976403580146,0.105777054516,-0.0822475570033,-0.00483893755298,0.012678183048,0.0275516731182,-0.0148734900701,0.0975970799687,26.0307738478,"test",112518.333333,0.00161455170269,0.917752442997,1.0016145517,1610648.4,1962027.6,0.912835273061,6444098,0.13703854115,138543.570116,107056.429884,0.179234127789,-68475,-412495,536949,99795,378377,903658,-7038,139585,354284,,,,,,,,,,,,,,,-0.0171960775534,0.00397074190178,-0.0657982267591,-0.0869650462142,,,0,1,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-03-16T00:00:00.000+09:00",113000,113500,108900,109600,802469,-0.0275066548358,-0.0688190314359,-0.0266429840142,43.0788944691,119309.974951,118902.401586,407.573365263,2565.57352139,-2158.00015612,122650,113378,10542.1058473,0.0630094281245,0.263849064365,-0.771209679094,,,,,"2026-03-17T06:50:02.000+09:00",-422,-31695,0,0.0100364963504,-0.043795620438,0.111313868613,0,0.00266193433895,0.0408163265306,-0.106400326131,-0.0333221612659,0.00371873508452,0.0234085175309,-0.0196897824464,0.0961870971469,25.2000411575,"test",112463.333333,-0.0254601499748,0.893599673869,0.974539850025,1379654.6,1974235.5,0.406470757921,5641629,0.101727681424,138830.543872,106469.456128,0.0967379062447,-306272,85177,389214,899430,564800,1690190,-570818,-595451,-261764,,,,,,,,,,,,,,,0.0114101078138,-0.0127237718568,-0.0389167626496,-0.0147828829791,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-03-17T00:00:00.000+09:00",111400,111400,108500,110700,690072,0.0100364963504,-0.0782681099084,-0.0238095238095,44.0067890656,117985.36342,118294.816283,-309.452863029,1990.5682445,-2300.02110753,122515,113532,9996.24114392,0.0630276235993,0.269816954227,-0.858406866311,,,,,"2026-03-18T06:50:02.000+09:00",2169,24277,0,0.0352303523035,-0.0108401084011,0.10027100271,0,0.0164233576642,0.0264598540146,-0.0964371709587,-0.0249445090371,-0.00279541881688,0.0179816462918,-0.0207770651087,0.0903002813362,25.0591303377,"test",112411.666667,-0.0152267706495,0.903562829041,0.98477322935,1299215.8,1985429.65,0.347568094392,6331701,0.106792275415,139043.312074,105986.687926,0.142582982841,596561,691623,1328811,542082,436692,1258540,-1143603,-1130466,-818054,,,,,,,,,,,,,,,0.0163301710857,-0.00118598951058,-0.00629367473534,0.0112224858609,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-03-18T00:00:00.000+09:00",111300,114600,110600,114600,639040,0.0352303523035,-0.0481727574751,-0.0188356164384,47.287696087,117464.538279,118021.126188,-556.587909548,1481.13701369,-2037.72492324,122405,113794,9567.93820507,0.0631592680457,0.272983959795,-0.87891498607,,,,,"2026-03-19T06:50:02.000+09:00",22402,14326,0,-0.0375218150087,-0.0043630017452,0.0610820244328,0,0.00542005420054,0.0361336946703,-0.0637637351415,0.00708297449778,-0.00485678804143,0.0129244067513,-0.0177811947927,0.0834898621734,25.0169254125,"test",112428.333333,0.0193160087167,0.936236264858,1.01931600872,1166072.4,1973685.1,0.32378012075,6970741,0.101477180934,139112.300799,105697.699201,0.266419480509,821065,553912,1502411,344155,566205,1184727,-1196339,-1137292,-928300,,,,,,,,,,,,,,,0.0504478342269,0.0241349587489,-0.0152174819234,0.0110953935546,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-03-19T00:00:00.000+09:00",114300,114800,110200,110300,572828,-0.0375218150087,-0.102522375915,-0.0324561403509,44.2117098151,116362.30162,117449.190915,-1086.8892946,967.531752034,-2054.42104664,122220,113992,9213.08547613,0.0634961639407,0.280666225704,-0.922079470271,,,,,"2026-03-20T06:50:02.000+09:00",-2377,-23051,0,0.0299184043518,0,0.144152311877,0,-0.00261780104712,0.0401396160558,-0.0975290459827,-0.0323882377711,-0.00985393739441,0.00877182005471,-0.0186257574491,0.0835275201825,24.8692999814,"test",112430,-0.0189451214089,0.902470954017,0.981054878591,899083.4,1973324.7,0.29028572946,6397913,0.101678350248,139371.513053,105068.486947,0.152508791402,831716,629060,1556041,-300132,582433,1193534,-581348,-1231388,-999799,,,,,,,,,,,,,,,-0.0273095663651,-0.017949466669,-0.0102122486437,-0.0195723483398,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-03-20T00:00:00.000+09:00",111100,117700,110800,113600,889650,0.0299184043518,0.00798580301686,-0.0445752733389,47.0579227173,115937.33214,117164.065662,-1226.7335217,528.678697287,-1755.41221899,121955,114206,9083.5793707,0.0631209007226,0.287131589106,-0.720237694057,,,,,"2026-03-23T06:50:02.000+09:00",1168,10834,0,-0.0774647887324,-0.0343309859155,0.137323943662,0,0.00725294650952,0.0625566636446,-0.0685088762248,-0.00530620107525,-0.0107987105784,0.00465386177189,-0.0154525723503,0.0799610860096,25.3390221912,"test",112491.666667,0.00985258167272,0.931491123775,1.00985258167,718811.8,1979950.6,0.44932939236,7287563,0.104684581524,139463.566475,104446.433525,0.261402510821,-132431,627667,1610706,72741,409638,1076194,44953,-1078475,-933865,,,,,,,,,,,,,,,0.00311978373201,0.015776401861,0.0267986206198,0.0141420024908,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-03-23T00:00:00.000+09:00",113600,113800,104800,104800,784100,-0.0774647887324,-0.043795620438,-0.180609851446,41.0443673566,114223.896426,116248.208946,-2024.31251989,18.0804538506,-2042.39297375,120800,114176,9077.60941565,0.0627326587121,0.311066236374,-0.737963319857,,,,,"2026-03-24T06:50:02.000+09:00",-19507,-137287,0,0.0448473282443,0.0791984732824,0.232824427481,1,0,0.0792253521127,-0.132450331126,-0.0821188340807,-0.0193159591593,0.000172523414605,-0.0194884825739,0.0866184104546,25.1321008931,"test",112486.666667,-0.0683340247733,0.867549668874,0.931665975227,715138,1917561.25,0.408904800303,6503463,0.0346643164593,139588.400677,102011.599323,0.0742053760974,-95453,764731,1669577,20356,-312869,1033478,64294,-502180,-953557,,,,,,,,,,,,,,,-0.0649432643742,-0.0556426062401,-0.0125215243582,-0.0218221824923,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-03-24T00:00:00.000+09:00",108100,110300,106200,109500,534277,0.0448473282443,-0.0108401084011,-0.158339738663,45.0810157861,113497.14313,115748.341617,-2251.19848691,-435.775334302,-1815.42315261,119770,114318,8822.06588596,0.0635696453869,0.315512302126,-0.856721479606,,,,,"2026-03-25T06:50:02.000+09:00",8177,23359,0,0.0420091324201,-0.0127853881279,0.226484018265,0,0.0314885496183,0.0391221374046,-0.0857476830592,-0.0421455938697,-0.0205588902914,-0.00397968341828,-0.0165792068732,0.0805668117439,24.7923495383,"test",112558.333333,-0.0271710964685,0.914252316941,0.972828903532,683979,1872760.4,0.28528849713,7037740,0.0115712079346,138664.454213,100875.545787,0.228227132567,-151208,-118709,1778774,19659,60010,900494,140125,52340,-923300,,,,,,,,,,,,,,,0.0274097026315,0.0223814603105,0.0174376256128,0.0224658679338,,,0,0,0
"096770","SK이노베이션","KOSPI","KRW","1d","2026-03-25T00:00:00.000+09:00",110000,114700,110000,114100,624904,0.0420091324201,-0.0043630017452,-0.173188405797,48.7775968093,113589.890341,115626.242238,-2036.35189712,-755.890646865,-1280.46125025,118575,114570,8563.3468941,0.062704831528,0.287853124398,-0.738198512125,,,,,"2026-03-26T06:50:02.000+09:00",11966,77317,0,-0.0333041191937,-0.00438212094654,0.174408413672,0,0.00456621004566,0.0429223744292,-0.0377398271136,-0.00410229553984,-0.0178470806058,-0.00662480847384,-0.0112222721319,0.0750512435942,24.9901838528,"test",112686.666667,0.0125421522807,0.962260172886,1.01254215228,681151.8,1793719.05,0.348384547736,7662644,-0.0319845239978,135641.092113,101508.907887,0.368892070591,224464,31066,2414111,-162670,-97187,511761,-64559,53305,-1184447,,,,,,,,,,,,,,,0.0158968800415,0.0339830931659,0.0261122523786,0.00802603925416,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-03-26T00:00:00.000+09:00",113900,114500,110200,110300,433799,-0.0333041191937,0,-0.165658093797,46.0217725205,113083.753365,115231.705776,-2147.95241056,-1034.3029996,-1113.64941096,117480,114776,8258.82211595,0.0624927921328,0.276097469307,-0.808338429347,,,,,"2026-03-27T06:50:02.000+09:00",6284,23825,0,-0.00543970988214,0.0562103354488,0.204895738894,1,-0.00175284837862,0.0376862401402,-0.0611167858359,-0.0389976998676,-0.0194737299235,-0.00937718041346,-0.01009654951,0.0748759937983,24.5912957774,"test",112756.666667,-0.0217873296479,0.938883214164,0.978212670352,653346,1735714.7,0.249925290141,7228845,0.000364748884134,133697.965347,101262.034653,0.278640543178,42488,-24497,2481628,-136570,-149307,405667,97728,176896,-1156923,,,,,,,,,,,,,,,-0.0322125550095,-0.0197576646113,-0.00109156418422,-0.0135464545824,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-03-27T00:00:00.000+09:00",110400,111400,106300,109700,471008,-0.00543970988214,-0.0343309859155,-0.155504234026,45.5838528122,112563.175924,114821.949792,-2258.77386798,-1279.19717328,-979.576694701,116470,114924,8033.19196481,0.0624478468051,0.26613326816,-0.754890320975,,,,,"2026-03-30T06:50:02.000+09:00",668,3514,0,0.0309936189608,0.0756608933455,0.216955332726,1,0.00090661831369,0.0462375339982,-0.0581265561947,-0.0454561275278,-0.0205904637008,-0.0116608675778,-0.00892959612307,0.0732287325872,24.6681350043,"test",112826.666667,-0.0277121247932,0.941873443805,0.972287875207,569617.6,1701319.75,0.276848605325,6757837,0.0205887517617,131968.270871,100971.729129,0.281588537966,-55970,-42248,2593583,-77896,-90627,231295,130076,137463,-1301878,,,,,,,,,,,,,,,-0.0039538793435,0.0042845579955,-0.00148583053864,-0.00972426787763,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-03-30T00:00:00.000+09:00",109800,114600,106500,113100,718072,0.0309936189608,0.0791984732824,-0.123255813953,48.5703172307,112645.764244,114694.397956,-2048.63371219,-1433.08448106,-615.54923113,115675,115072,8037.96396733,0.0629772113417,0.249680515004,-0.573673469503,,,,,"2026-03-31T06:50:02.000+09:00",6196,53563,0,-0.0442086648983,0.0857648099027,0.159151193634,1,0.000911577028259,0.073837739289,-0.0222606440458,-0.0171370967742,-0.0181134722563,-0.0126709503189,-0.00544252193749,0.0710695310993,25.1203527837,"test",112993.333333,0.000944008496077,0.977739355954,1.0009440085,556412,1660953.4,0.43232519347,7475909,0.0886247621396,130115.896787,101234.103213,0.410843487144,-272808,-146289,2221440,100051,-17492,417150,179192,168203,-1253462,,,,,,,,,,,,,,,-0.0297065383067,-0.0301880842043,0.0607001572675,0.0611817031651,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-03-31T00:00:00.000+09:00",113400,114200,107700,108100,594420,-0.0442086648983,-0.0127853881279,-0.196879643388,44.6863117243,111946.415899,114205.924033,-2259.50813473,-1598.3692118,-661.138922932,114350,115150,7928.10939823,0.0625360625144,0.207950594941,-0.606313770428,,,,,"2026-04-01T06:50:02.000+09:00",9862,-16053,0,0.0508788159112,0.126734505088,0.22849213691,1,0.0026525198939,0.0574712643678,-0.054656755575,-0.0612244897959,-0.0209020178976,-0.0147860241609,-0.00611599373665,0.0733405124721,24.8861534228,"test",113078.333333,-0.0440255280263,0.945343244425,0.955974471974,568440.6,1386827.45,0.428618571114,6881489,-0.134383228425,126239.575266,102460.424734,0.237164706884,-185033,-58322,2145705,102495,-66471,344064,82331,119102,-1229520,,,,,,,,,,,,,,,-0.0426051200424,-0.0493744636647,-0.00160354485587,0.00516579876637,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-04-01T00:00:00.000+09:00",108700,114500,108700,113600,526437,0.0508788159112,-0.00438212094654,0.0124777183601,49.47274461,112200.813453,114161.040772,-1960.22731894,-1670.74083322,-289.486485714,114420,115258,7818.95872693,0.0522586547609,0.207211184555,-0.73613156027,,,,,"2026-04-02T06:50:02.000+09:00",15105,28105,0,0.0255281690141,0.0651408450704,0.319542253521,1,0.00555041628122,0.0536540240518,-0.00716657926936,-0.0143851186035,-0.0172555221738,-0.0147072256446,-0.00254829652918,0.0688288620328,24.8143257306,"test",113280,0.00282485875706,0.992833420731,1.00282485876,548747.2,1117024.45,0.471285118244,7407926,0.121823967237,126274.551868,102565.448132,0.465414129142,-181909,-448621,1924338,61398,133441,89934,117386,319408,-1145658,,,,,,,,,,,,,,,0.0843628648223,0.0606144110073,-0.0334840489111,-0.00973559509613,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-04-02T00:00:00.000+09:00",115900,120200,113800,116500,1426686,0.0255281690141,0.0562103354488,-0.0961986035687,51.8391725667,112862.226768,114334.297011,-1472.0702431,-1631.0067152,158.936472096,113800,115468,7731.89024643,0.0405212312011,0.173913103909,0.731427818041,,,,,"2026-04-03T06:50:02.000+09:00",-3453,178982,0,0.0128755364807,0.0575107296137,0.26008583691,1,0.0202464788732,0.056338028169,0.0237258347979,0.00893754113694,-0.0126357960781,-0.0140000576412,0.00136426156305,0.0663681566218,25.8365113822,"test",113548.333333,0.0259948039748,1.0237258348,1.02599480397,747324.6,1008168.75,1.41512618795,8834612,0.0270040605801,123695.655612,103904.344388,0.636423502684,-143383,-332160,163151,-31931,87147,825778,161396,231871,-812394,,,,,,,,,,,,,,,-0.044654753865,-0.0536114246806,0.0701829228791,0.0791395936947,,,1,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-04-03T00:00:00.000+09:00",118000,119600,114000,118000,551132,0.0128755364807,0.0756608933455,-0.0460792239289,53.0636611333,113652.653419,114605.830566,-953.177146732,-1495.44080151,542.263654775,113515,115714,7579.61237169,0.0398021313436,0.159082501802,-0.756552450811,,,,,"2026-04-06T06:50:02.000+09:00",-830,-15684,0,0.0406779661017,0.0389830508475,0.230508474576,1,0.0128755364807,0.0480686695279,0.0395101968903,0.0197556043348,-0.00807777242993,-0.0126732271314,0.00459545470148,0.0642340031499,24.8981695273,"test",113800,0.0369068541301,1.03951019689,1.03690685413,763349.4,915606.8,0.60193087251,9385744,0.191020643359,122544.125096,104485.874904,0.748362933966,-325099,-327451,-154527,10691,22116,719504,303629,292655,-508772,,,,,,,,,,,,,,,0.0273688634996,0.00701478690573,-0.0144933270189,0.00586074957496,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-04-06T00:00:00.000+09:00",118400,123900,116700,122800,1082179,0.0406779661017,0.0857648099027,0.0433305012744,56.8448477287,115059.937508,115212.806079,-152.868570978,-1226.9263554,1074.05778442,113770,116034,7552.49720228,0.039284071442,0.171346050056,0.499536887459,,,,,"2026-04-07T06:50:02.000+09:00",4762,95766,0,-0.00814332247557,-0.00814332247557,0.197068403909,0,0.00338983050847,0.0610169491525,0.0793706601037,0.0583104951997,-0.00124485806986,-0.0099912569658,0.00874639889595,0.061502420214,25.6127994538,"test",114075,0.0764847687925,1.0793706601,1.07648476879,836170.8,871843.85,1.24125323589,10467923,0.37493026991,123517.020057,104022.979943,0.963218498925,-402861,-578674,124945,132319,165709,400148,289900,430116,-499312,,,,,,,,,,,,,,,0.0135811652688,-0.0153983548766,0.0270968008329,0.0560763209783,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-04-07T00:00:00.000+09:00",123200,128700,120500,121800,1073367,-0.00814332247557,0.126734505088,0.0141548709409,55.8356553485,116096.870199,115700.74637,396.123829637,-902.316318393,1298.44014803,113855,116344,7598.74740212,0.0391412038921,0.175537174022,0.481395815489,,,,,"2026-04-08T06:50:02.000+09:00",-4037,115398,0,-0.00656814449918,0,0.127257799672,0,0.00325732899023,0.0667752442997,0.0697817399324,0.046895413601,0.00325224819078,-0.00740817995397,0.0106604281447,0.0623870886874,25.5964466291,"test",114398.333333,0.064700826061,1.06978173993,1.06470082606,931960.2,870898.9,1.2324817496,9394556,0.251003876569,123847.892474,103862.107526,0.897532547285,-469671,-616798,-102206,164469,149121,579352,335124,484664,-474360,,,,,,,,,,,,,,,0.00815546948533,-0.0101587786551,-0.0162987919609,0.00201545617954,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-04-08T00:00:00.000+09:00",123000,126500,115500,121000,1381517,-0.00656814449918,0.0651408450704,0.00498338870432,54.9944989073,116851.197861,116093.283676,757.914185337,-570.270217647,1328.18440298,113885,116504,7841.69401625,0.0391793128849,0.176925440825,1.19282887476,,,,,"2026-04-09T06:50:02.000+09:00",12838,-27052,0,0.0181818181818,0.00495867768595,0.127272727273,1,0.00985221674877,0.0903119868637,0.0624753040348,0.038590949667,0.00626375359783,-0.00471297700535,0.0109767306032,0.0648073885641,25.8422385533,"test",114723.333333,0.0547113345149,1.06247530403,1.05471133451,1102976.2,874736.9,1.57935145985,8013039,0.0963550297238,123959.576914,103810.423086,0.853116565619,-511027,-656569,-520212,272358,233076,835535,333071,508340,-256239,,,,,,,,,,,,,,,0.0687124871241,0.0512380272588,-0.0752806316233,-0.057806171758,,,0,0,0
"096770","SK이노베이션","KOSPI","KRW","1d","2026-04-09T00:00:00.000+09:00",121700,124500,119100,123200,1020501,0.0181818181818,0.0575107296137,0.00244100895037,56.9166689663,117827.936652,116619.707107,1208.22954453,-214.570265212,1422.79980974,113900,116734,7667.28730081,0.0391182753405,0.177857214366,0.535118151666,,,,,"2026-04-10T06:50:02.000+09:00",3689,105764,0,-0.00487012987013,0.0243506493506,0.0738636363636,1,0.00578512396694,0.0446280991736,0.081650570676,0.0553908886871,0.0098070579913,-0.00174164176308,0.0115486997544,0.0622344748442,25.5573685712,"test",115110,0.0702806011641,1.08165057068,1.07028060116,1021739.2,830373.3,1.2289665383,9033540,0.0480768107549,124028.968358,103771.031642,0.959079329265,-474796,-910087,-637684,242329,439969,960242,366370,635090,-187531,,,,,,,,,,,,,,,-0.016063443193,-0.0127081708492,0.0342452613748,0.030889989031,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-04-10T00:00:00.000+09:00",125400,125400,121100,122600,509817,-0.00487012987013,0.0389830508475,0.0878438331854,56.2115457926,118562.100244,117062.691766,1499.40847786,128.225483403,1371.18299446,114395,116902,7426.76677932,0.0341280354446,0.188678470298,-0.900506361181,,,,,"2026-04-13T06:50:02.000+09:00",1723,2825,0,-0.00652528548124,0.0538336052202,0.0619902120718,1,0.0178571428571,0.0349025974026,0.0717251628131,0.0487416810662,0.0122300854638,0.00104588485646,0.0111842006073,0.0605772167971,24.8584894193,"test",115448.333333,0.0619469026549,1.07172516281,1.06194690265,1013476.2,766313.75,0.665284943667,8523723,0.13569017912,125186.936805,103603.063195,0.880144924325,-259958,-551657,-293689,166686,305116,646243,223981,405016,-243341,,,,,,,,,,,,,,,0.0139944375313,0.0163847583643,-0.0188645674014,-0.0212548882344,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-04-13T00:00:00.000+09:00",120400,124200,119100,121800,554746,-0.00652528548124,-0.00814332247557,0.111313868613,55.2290815482,119060.238668,117413.603487,1646.63518087,431.907422895,1214.72775797,115005,117092,7260.56915223,0.033434018597,0.191569262323,-0.690741836968,,,,,"2026-04-14T06:50:02.000+09:00",-3121,27390,0,0,0.0607553366174,0.064039408867,1,-0.0179445350734,0.0415986949429,0.0590843876353,0.0402076999283,0.0135191722567,0.0035460379548,0.00997313430189,0.0596105841726,24.9364012646,"test",115716.666667,0.0525709347544,1.05908438764,1.05257093475,907989.6,753927.6,0.735808053718,7968977,0.154348242457,126020.711507,103989.288493,0.808423109839,-163902,-417610,-377842,110878,211635,46983,170591,389031,485170,,,,,,,,,,,,,,,-0.00857673920056,0.00567833728043,0.00205145371932,-0.0122036227617,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-04-14T00:00:00.000+09:00",122100,124600,120000,121800,578524,0,0,0.10027100271,55.2290815482,119481.740411,117738.521747,1743.21866407,694.169671129,1049.04899294,115560,117352,7070.5284985,0.0334428342961,0.193994399218,-0.584378181136,,,,,"2026-04-15T06:50:02.000+09:00",4252,8792,0,-0.00164203612479,0.1026272578,0.0402298850575,1,0.00246305418719,0.0377668308703,0.0539979231568,0.0379030608767,0.0143121400991,0.00569925838365,0.0086128817154,0.0580503160796,24.9783709456,"test",116010,0.0499094905612,1.05399792316,1.04990949056,809021,748350.2,0.773065872101,7968977,0.10939236737,126768.996387,104351.003613,0.778347845991,74468,-365948,-1159777,-16404,259096,401756,-9675,290291,946397,,,,,,,,,,,,,,,0.0273954915281,0.0200392784405,-0.0273954915281,-0.0200392784405,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-04-15T00:00:00.000+09:00",122200,122900,118600,121600,773907,-0.00164203612479,0.00495867768595,0.0610820244328,54.9506149191,119807.626502,118024.557173,1783.06932852,911.949602607,871.119725912,115910,117510,6872.63360575,0.0327543040407,0.198440018793,0.0649729383203,,,,,"2026-04-16T06:50:02.000+09:00",4205,72296,0,0.0378289473684,0.101973684211,0.0238486842105,1,0.00328407224959,0.0353037766831,0.0490898110603,0.034805548464,0.0146633990832,0.00749958554776,0.00716381353546,0.0565183684683,25.2676992388,"test",116233.333333,0.046171494121,1.04908981106,1.04617149412,687499,755093.55,1.02491538962,7195070,0.0148543845991,127410.591289,104409.408711,0.74737858502,-128728,-169358,-1243482,130587,163345,432675,73310,145255,1026308,,,,,,,,,,,,,,,0.0207180260567,0.0272310764075,-0.0223600621815,-0.0288731125323,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-04-16T00:00:00.000+09:00",122200,127000,121600,126200,1080773,0.0378289473684,0.0243506493506,0.144152311877,59.9520859335,120791.068578,118630.145531,2160.92304764,1161.74429161,999.178756026,116705,117814,6767.44549105,0.0321457699393,0.206087455958,1.01898195163,,,,,"2026-04-17T06:50:02.000+09:00",3749,284806,0,0.0237717908082,0.0530903328051,-0.0285261489699,1,0.00493421052632,0.0444078947368,0.0813589820488,0.0711799955863,0.0171230035471,0.00920558075764,0.00791742278943,0.0536247661731,25.6388103129,"test",116570,0.0826113065111,1.08135898205,1.08261130651,699553.4,780490.8,1.38473509233,8275843,0.120304428957,128730.718274,104679.281726,0.894778913984,14002,71188,-1195556,42761,12067,389876,-34391,-11730,1032127,,,,,,,,,,,,,,,0.0221066127764,0.00914589172444,0.015722334592,0.028683055644,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-04-17T00:00:00.000+09:00",126500,129500,125300,129200,734921,0.0237717908082,0.0538336052202,0.137323943662,62.848949823,122084.750336,119413.097714,2671.6526219,1463.72595767,1207.92666423,117485,118240,6584.0565274,0.0319566792728,0.2229234239,-0.128794081248,,,,,"2026-04-20T06:50:02.000+09:00",361,60347,0,0,0.0332817337461,-0.0820433436533,1,0.00237717908082,0.0332805071315,0.0997148572158,0.0926928281461,0.0206784258661,0.0113291482792,0.00934927758694,0.0509601898406,25.2766351598,"test",116961.666667,0.104635421862,1.09971485722,1.10463542186,744574.2,772754.35,0.951040909702,9010764,0.111497334179,130580.079228,104389.920772,0.94730542655,-5088,-111078,-1032434,125106,217516,454121,-96651,-30341,804793,,,,,,,,,,,,,,,-0.00548180628167,0.00607926257771,0.0292535970899,0.0176925282305,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-04-20T00:00:00.000+09:00",129200,131000,127200,129200,606749,0,0.0607553366174,0.232824427481,62.848949823,123179.40413,120138.053439,3041.35069152,1779.25090444,1262.09978708,118705,118636,6385.19534688,0.0255378994111,0.213646492766,-0.530973113115,,,,,"2026-04-21T06:50:02.000+09:00",-2182,36371,0,0.0394736842105,0.0147058823529,-0.0990712074303,1,0,0.0294117647059,0.0884124510341,0.0890454836643,0.0235398660334,0.01377129183,0.0097685742034,0.0494210166167,25.0849873458,"test",117335,0.101120722717,1.08841245103,1.10112072272,754974.8,763886.8,0.794291772027,9010764,0.164114696052,131385.453462,106024.546538,0.913825894772,-430099,-435555,-1578128,441473,493940,853792,-18869,-44205,943145,,,,,,,,,,,,,,,0.00438797658884,0.00411097056511,-0.00438797658884,-0.00411097056511,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-04-21T00:00:00.000+09:00",128800,135200,128800,134300,1860648,0.0394736842105,0.1026272578,0.226484018265,67.4859540618,124890.265033,121187.086517,3703.17851596,2164.03642675,1539.14208922,119945,119072,6386.2528221,0.0252048418995,0.227613724472,2.74718919348,,,,,"2026-04-22T06:50:02.000+09:00",-281,331653,0,-0.00223380491437,-0.0111690245719,-0.116902457185,0,-0.0030959752322,0.0495356037152,0.119679853266,0.127889008331,0.0275739278925,0.0161134506831,0.0114604772094,0.0475521431281,26.2442667546,"test",117801.666667,0.14005178195,1.11967985327,1.14005178195,1011399.6,830205.35,2.24119008628,10871412,0.230886972723,133595.564091,106294.435909,1.02580244686,-606300,-609580,-1650648,518219,546690,888436,80583,78528,972585,,,,,,,,,,,,,,,0.0272354958684,0.00355790100864,0.0122381883422,0.0359157832019,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-04-22T00:00:00.000+09:00",134300,137700,130000,134000,1257041,-0.00223380491437,0.101973684211,0.174408413672,66.9565403739,126291.76272,122136.19122,4155.57150074,2562.34344154,1593.2280592,120940,119560,6480.09190623,0.0242732877507,0.242512087474,1.03190658428,,,,,"2026-04-23T06:50:02.000+09:00",-113,-18421,0,-0.00820895522388,0.118656716418,-0.0738805970149,1,0,0.0573343261355,0.107987431784,0.120776179324,0.0310117276175,0.0191219659817,0.0118897616358,0.0483588948226,25.8498661833,"test",118151.666667,0.134135503802,1.10798743178,1.1341355038,1108026.4,861812.2,1.45860200169,9614371,0.113233892488,135604.70593,106275.29407,0.945286801616,-652856,-635206,-1909754,440446,527375,1057237,204591,100940,1073943,,,,,,,,,,,,,,,0.00461143278438,0.00177264361382,-0.00684523769875,-0.00400644852819,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-04-23T00:00:00.000+09:00",134000,137500,128400,132900,969767,-0.00820895522388,0.0530903328051,0.204895738894,64.9447535442,127308.41461,122933.510389,4374.904221,2924.85559744,1450.04862356,122070,120080,6667.22819865,0.0226834791331,0.240746423232,0.218942036775,,,,,"2026-04-24T06:50:02.000+09:00",2220,31888,0,0.00451467268623,0.104589917231,-0.0782543265613,1,0,0.0679104477612,0.0887195871221,0.106762158561,0.0329187676524,0.0220079427949,0.0109108248575,0.0501672550688,25.5821633601,"test",118505,0.121471667862,1.08871958712,1.12147166786,1085825.2,888610.6,1.091329543,8644604,0.0796613837377,136763.957942,107376.042058,0.868518817149,-249409,-698966,-1870025,359945,811124,1350307,193947,184133,1039364,,,,,,,,,,,,,,,0.00901848415299,-0.00576571389867,-0.0172274393769,-0.00244324132521,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-04-24T00:00:00.000+09:00",133600,134200,130900,133500,724149,0.00451467268623,0.0332817337461,0.216955332726,65.5527303458,128260.966208,123716.213323,4544.75288535,3248.83505502,1295.91783033,123260,120568,6426.71189874,0.0224556775683,0.232756951298,-0.491479361232,,,,,"2026-04-27T06:50:02.000+09:00",114,125406,0,-0.0179775280899,0.0876404494382,-0.133333333333,1,0.00526711813394,0.0248306997743,0.0830764238196,0.107258974189,0.0340430927742,0.0243358431088,0.00970724966541,0.0481401640355,25.2946092081,"test",118826.666667,0.12348518851,1.08307642382,1.12348518851,1083670.8,901267.65,0.803478300813,9368753,0.14484687207,137604.810908,108915.189092,0.856923491893,-9349,-613841,-1604027,286717,708301,1253049,111034,286213,953543,,,,,,,,,,,,,,,-2.77957506475e-05,0.0251466818813,0.00454246843688,-0.020632009195,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-04-27T00:00:00.000+09:00",133500,134600,128700,131100,1008337,-0.0179775280899,0.0147058823529,0.159151193634,60.99573947,128697.740638,124263.160484,4434.5801536,3485.98407474,948.596078865,124160,120938,6389.08962026,0.0227141307186,0.224466910638,0.25814084469,,,,,"2026-04-28T06:50:02.000+09:00",-1089,88847,0,0.0129672006102,0.121281464531,-0.11289092296,1,0,0.0441947565543,0.0558956185567,0.0840265259885,0.0338259355728,0.0265902675418,0.00723566803101,0.0487344746015,25.6075286669,"test",119140,0.100386100386,1.05589561856,1.10038610039,1163988.4,915780.9,1.10106795195,8360416,0.0482925009683,138094.905812,110225.094188,0.749014959033,-80783,-285890,-1717729,376104,462006,1333290,89760,209569,984511,,,,,,,,,,,,,,,0.0215268630234,0.0185572833599,-0.0395043911133,-0.0365348114498,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-04-28T00:00:00.000+09:00",131000,133800,130000,132800,1133537,0.0129672006102,-0.0111690245719,0.22849213691,62.9599210782,129328.857463,124895.518967,4433.33849592,3675.45495897,757.883536947,125395,121326,6204.15464739,0.019354729228,0.196268163008,0.539582816152,,,,,"2026-04-29T06:50:02.000+09:00",-113,243413,0,0.128765060241,0.0338855421687,-0.0971385542169,1,-0.000762776506484,0.0289855072464,0.0590533912835,0.0945716499349,0.0333835730114,0.027676618667,0.00570695434448,0.0467180319833,25.7374529067,"test",119540,0.110925213318,1.05905339128,1.11092521332,1018566.2,942736.75,1.20238974454,9493953,0.138557449893,137700.52315,113089.47685,0.800881153512,-77720,-170386,-1762712,216770,509675,1464582,85941,189491,1042974,,,,,,,,,,,,,,,0.00392893153924,-0.0086447340521,0.00903826907098,0.0216119346623,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-04-29T00:00:00.000+09:00",133000,150000,132800,149900,5449838,0.128765060241,0.118656716418,0.319542253521,76.0337256811,132493.648622,126747.702747,5745.94587528,4089.55314223,1656.39273304,127210,121988,6989.57217257,0.0312576790245,0.23870770624,4.11636909331,,,,,"2026-04-30T06:50:02.000+09:00",-697,819581,0,-0.0206804536358,-0.0900600400267,-0.22014676451,0,0.00150602409639,0.129518072289,0.178366480623,0.228809391088,0.0383318604088,0.0272818755319,0.0110499848769,0.046628233306,27.4288201255,"test",120143.333333,0.247676386538,1.17836648062,1.24767638654,1857125.6,1188906.8,4.58390682937,14943791,0.316924127274,142393.003655,112026.996345,1.24721710259,12933,51948,-1409185,317267,585122,1508918,4929,86551,841086,,,,,,,,,,,,,,,0.0075108944108,0.00385001398509,0.12125416583,0.124915046256,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-04-30T00:00:00.000+09:00",149700,152100,143500,146800,2036574,-0.0206804536358,0.104589917231,0.26008583691,71.1320383264,134694.625757,128233.058099,6461.56765824,4563.95604543,1897.61161281,128725,122644,7104.60273167,0.0320490333801,0.25772478991,0.777857353673,,,,,"2026-05-04T06:50:02.000+09:00",8397,15407,0,-0.0108991825613,-0.0987738419619,-0.202997275204,0,-0.00133422281521,0.057371581054,0.140415614682,0.196960307883,0.0440161284621,0.0310896188381,0.012926509624,0.0483964763738,26.4236059374,"test",120740,0.215835679973,1.14041561468,1.21583567997,2070487,1219401.2,1.67014268971,12907217,0.166992003944,145312.811791,112137.188209,1.04482773943,46344,9863,-1528002,477817,579878,1843038,20667,36289,843782,,,,,,,,,,,,,,,-0.0137545023838,-0.0228721747824,-0.00692595125192,0.00219172114667,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-05-04T00:00:00.000+09:00",147500,155400,144600,145200,2269626,-0.0108991825613,0.0876404494382,0.230508474576,68.6713429768,136310.837179,129489.86861,6820.96856902,5015.35855015,1805.61001887,130085,123170,7368.55967941,0.0324371716291,0.265867535945,0.907507732074,,,,,"2026-05-06T06:50:02.000+09:00",2701,-129675,0,0.0123966942149,-0.103305785124,-0.203856749311,0,0.00476839237057,0.0735694822888,0.116193258254,0.178858488268,0.0469763675552,0.0345410368468,0.0124353307085,0.0507476561943,26.5209929996,"test",121361.666667,0.196423911999,1.11619325825,1.196423912,2379582.4,1305325.9,1.73874279213,10637591,0.0479515115727,147377.689207,112792.310793,0.937034397002,-728075,-889112,-2165688,1395503,1618461,2849394,84472,162929,823817,,,,,,,,,,,,,,,0.0512390757812,0.0179393634419,-0.0621382583425,-0.0288385460033,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-05-06T00:00:00.000+09:00",147000,149500,139500,147000,2328769,0.0123966942149,0.121281464531,0.197068403909,69.9315470648,137955.323767,130786.91538,7168.40838722,5445.96851757,1722.43986966,131295,123552,7556.51970231,0.0317176181082,0.28079349401,0.886629144225,,,,,"2026-05-07T06:50:02.000+09:00",-11080,69501,0,-0.0659863945578,-0.118367346939,-0.221088435374,0,0.0123966942149,0.068870523416,0.119616131612,0.189782439782,0.0487646829063,0.0370474048814,0.0117172780249,0.0514048959341,26.5590382255,"test",121988.333333,0.205033268209,1.11961613161,1.20503326821,2643668.8,1367655.4,1.70274544304,12966360,0.0913401504502,149728.390898,112861.609102,0.925993244728,-944100,-811369,-1950424,1454325,1663343,2830924,254958,251749,806144,,,,,,,,,,,,,,,0.0645193376378,-0.00294132186465,-0.0521226434229,0.0153380160795,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-05-07T00:00:00.000+09:00",146700,148100,136400,137300,1823146,-0.0659863945578,0.0338855421687,0.127257799672,56.6961595765,137854.504726,131269.366092,6585.13863353,5673.80254076,911.336092775,132070,123696,7852.48258072,0.0355953911572,0.273660992086,0.384848598013,,,,,"2026-05-08T06:50:02.000+09:00",3883,-4778,0,-0.00655498907502,-0.0772032046613,-0.23743627094,0,-0.00204081632653,0.0795918367347,0.0396002120088,0.1099793041,0.0479616797781,0.0413241262983,0.00663755347979,0.0571921528093,26.24599773,"test",122401.666667,0.121716752223,1.03960021201,1.12171675222,2781590.6,1405144.35,1.29747950807,11143214,0.0622234292157,150141.203612,113998.796388,0.644705358652,-564854,-477271,-1623185,1160409,1523517,2838978,139925,90273,648583,,,,,,,,,,,,,,,0.0142852113058,-0.00908136873332,-0.0802716058636,-0.0569050258245,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-05-08T00:00:00.000+09:00",138400,139400,134000,136400,1093282,-0.00655498907502,-0.0900600400267,0.127272727273,55.6438675225,137630.734768,131649.413049,5981.32171958,5735.30637652,246.015343057,132840,123664,7677.30525352,0.0355951476517,0.262262276152,-0.273323322532,,,,,"2026-05-11T06:50:02.000+09:00",981,40833,0,-0.0300586510264,-0.0872434017595,-0.218475073314,0,0.00801165331391,0.0393299344501,0.0267991568805,0.102988743693,0.043851332255,0.0420477007077,0.00180363154734,0.0562852291314,25.7280417638,"test",122848.333333,0.110312173547,1.02679915688,1.11031217355,1910279.4,1390732.6,0.786119488391,10049932,0.0732309359829,150259.460382,115420.539618,0.602184566052,498610,-403435,-1156051,85259,1386453,2662295,23078,181078,513824,,,,,,,,,,,,,,,0.00106140813479,0.00712153304758,-0.00761639720981,-0.0136765221226,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-05-11T00:00:00.000+09:00",135500,139000,131700,132300,1231225,-0.0300586510264,-0.0987738419619,0.0738636363636,51.0000094704,136810.621727,131697.604675,5113.0170523,5610.84851168,-497.83145938,133295,123666,7650.35487827,0.0363560179407,0.252893646523,-0.156627805718,,,,,"2026-05-12T06:50:02.000+09:00",278,12190,0,-0.015873015873,-0.0733182161754,-0.227513227513,0,-0.00659824046921,0.0535190615836,-0.00746464608575,0.0698170879627,0.0386471432525,0.0424100416605,-0.00376289840801,0.0578258116271,25.8163475168,"test",123271.666667,0.0732393223639,0.992535353914,1.07323932236,1749209.6,1401268.8,0.878650120519,8818707,-0.00766565986483,150149.729307,116440.270693,0.470483061997,808218,-49495,-667410,-74225,1111301,2514370,-191772,39310,248002,,,,,,,,,,,,,,,0.0432435316084,-0.000314642466797,-0.0733021826348,-0.0297440085596,,,0,1,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-05-12T00:00:00.000+09:00",133100,134500,123900,130200,1319070,-0.015873015873,-0.103305785124,0.0619902120718,48.7555794352,135793.603,131586.670995,4206.93200469,5330.06521028,-1123.13320559,133675,123672,7861.04381554,0.0365717753686,0.242426693541,-0.115003406067,,,,,"2026-05-13T06:50:02.000+09:00",-1210,35221,0,-0.00460829493088,-0.0890937019969,-0.201228878648,0,0.00604686318972,0.0801209372638,-0.0259958855433,0.0527847855618,0.0323113057196,0.0409375208163,-0.00862621509672,0.0603766806109,25.8692645096,"test",123623.333333,0.053199234233,0.974004114457,1.05319923423,1559098.4,1441731.45,0.914920736452,7499637,-0.0355158375716,149878.19413,117471.80587,0.392768056341,650700,901504,-712527,-4335,123679,2667957,-83379,-77578,341223,,,,,,,,,,,,,,,-0.0228949763751,-0.0232328921431,0.00702196050204,0.00735987627004,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-05-13T00:00:00.000+09:00",129500,133800,125200,129600,1363908,-0.00460829493088,-0.118367346939,0.064039408867,48.1041979173,134840.741,131439.510181,3401.23081918,4944.29833206,-1543.06751288,134065,123684,7913.82640014,0.0365474755796,0.229687522166,-0.112934098701,,,,,"2026-05-14T06:50:02.000+09:00",190,-152210,0,-0.0223765432099,-0.101851851852,-0.180555555556,0,-0.00537634408602,0.0660522273425,-0.0333047402379,0.0478315707771,0.0262440649628,0.0381504500931,-0.0119063851302,0.0610634753097,25.8980727293,"test",123906.666667,0.0459485634348,0.966695259762,1.04594856343,1366126.2,1482189.55,0.920198094771,6135729,-0.0618425625791,149461.52883,118668.47117,0.354999784386,625316,1165981,-366833,43706,-24166,2595123,-133004,-206884,210229,,,,,,,,,,,,,,,0.0262797406828,-0.00200120411434,-0.0308880356137,-0.00260709081654,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-05-14T00:00:00.000+09:00",130200,132000,124100,126700,1344325,-0.0223765432099,-0.0772032046613,0.0402298850575,44.9764771334,133588.319307,131088.435352,2499.88395511,4455.41545667,-1955.53150156,134310,123526,7912.83880013,0.0369850280112,0.219647741212,-0.171453007953,,,,,"2026-05-15T06:50:02.000+09:00",1011,-49742,0,-0.017363851618,-0.0639305445935,-0.106550907656,0,0.00462962962963,0.0609567901235,-0.0566599657509,0.0256949953856,0.0197307336631,0.0351650785846,-0.0154343449216,0.0624533449103,25.8609799526,"test",124128.333333,0.020717805497,0.943340034249,1.0207178055,1270362,1520479.6,0.884145370974,4791404,-0.104492457511,149060.444061,119559.555939,0.242041664357,320811,836170,-421067,117686,68578,2648460,-41290,-141905,216387,,,,,,,,,,,,,,,0.0175165508458,0.0120313017767,-0.0398930940557,-0.0344078449865,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-05-15T00:00:00.000+09:00",126800,136400,122200,124500,1893997,-0.017363851618,-0.0872434017595,0.0238486842105,42.7078552018,132190.116337,130600.403104,1589.71323305,3882.27501195,-2292.56177889,134455,123772,8361.92174298,0.0372337344291,0.212679311992,0.312617078265,,,,,"2026-05-18T06:50:02.000+09:00",1773,129695,0,-0.0152610441767,-0.00321285140562,-0.0899598393574,0,0.000789265982636,0.112075769534,-0.0740396415157,0.00588178263258,0.0127687809884,0.0311829318229,-0.0184141508345,0.0671640300641,26.1862609637,"test",124256.666667,0.00195831209593,0.925960358484,1.0019583121,1430505,1576484.1,1.20140571034,2897407,-0.136305307488,148752.898447,120157.101553,0.151871915411,403314,806208,-180485,-143981,-105561,2393389,-56818,-157474,211095,,,,,,,,,,,,,,,-0.0611708958693,-0.051440277393,0.0438070442513,0.034076425775,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-05-18T00:00:00.000+09:00",124500,126200,116900,122600,821829,-0.0152610441767,-0.0733182161754,-0.0285261489699,40.7940862519,130714.713824,130007.780652,706.933171809,3247.20664392,-2540.27347211,134275,123646,8428.92733277,0.036458089171,0.220311997113,-0.724665638704,,,,,"2026-05-19T06:50:02.000+09:00",2956,5869,0,-0.0326264274062,-0.000815660685155,-0.108482871126,0,0,0.0746987951807,-0.0869484267362,-0.00845963476376,0.00576617595277,0.0264861879602,-0.0207200120074,0.0687514464337,25.3359699257,"test",124400,-0.0144694533762,0.913051573264,0.985530546624,1348625.8,1563536.9,0.525621748997,2075578,-0.198276900277,149066.196706,119483.803294,0.105339573533,360324,718087,-20511,-241921,-191862,2310441,-124068,-139180,120552,,,,,,,,,,,,,,,0.00305077417065,-0.0165778619603,-0.0183118183474,0.00131681778361,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-05-19T00:00:00.000+09:00",124000,125000,117700,118600,867439,-0.0326264274062,-0.0890937019969,-0.0820433436533,37.0318330062,128850.911697,129162.759863,-311.848165882,2535.39568196,-2847.24384784,133745,123544,8348.28966614,0.0366284479899,0.24188526184,-0.689926580098,,,,,"2026-05-20T06:50:02.000+09:00",4819,-51025,0,-0.0185497470489,-0.0244519392917,-0.123102866779,0,0.0114192495922,0.0595432300163,-0.113237878052,-0.0400181311921,-0.00262941117944,0.0213777038951,-0.0240071150746,0.0703903007263,25.3568122369,"test",124395,-0.0465854736927,0.886762121948,0.953414526307,1258299.6,1570162.8,0.55245163113,1208139,-0.248465477593,149920.472172,117569.527828,0.0318529240264,491049,676519,75070,-200982,-128069,2322372,-149946,-208472,163092,,,,,,,,,,,,,,,-0.0325144624031,-0.0240574570917,-0.000111965003125,-0.00856897031451,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-05-20T00:00:00.000+09:00",119800,124800,114500,116400,863721,-0.0185497470489,-0.101851851852,-0.0990712074303,35.1137164817,126935.38682,128217.370243,-1281.98342287,1771.91986099,-3053.90328386,133105,123518,8487.69754713,0.0367594181842,0.267122644921,-0.713667091376,,,,,"2026-05-21T06:50:02.000+09:00",2015,-125150,0,0.0189003436426,-0.00085910652921,-0.118556701031,0,0.0101180438449,0.0868465430017,-0.125502422899,-0.0576272284201,-0.0110136032892,0.0152226792182,-0.0262362825074,0.072918363807,25.3337928933,"test",124203.333333,-0.0628270846193,0.874497577101,0.937172915381,1158262.2,1583011.4,0.545618938689,344418,-0.27372974067,150882.679826,115327.320174,0.0301692863358,329692,510584,579306,-31970,-181237,1919946,-146743,-171213,83221,,,,,,,,,,,,,,,-0.00862389055594,-0.0260891216939,-0.00992585649296,0.007539374645,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-05-21T00:00:00.000+09:00",116200,119900,116000,118600,849475,0.0189003436426,-0.0639305445935,-0.116902457185,38.5418964706,125653.019617,127504.972448,-1851.95283022,1047.14532275,-2899.09815297,132320,123488,8160.00486519,0.0357879001714,0.284936163959,-0.670904597806,,,,,"2026-05-22T06:50:02.000+09:00",2138,-87919,0,0.0463743676223,0.0109612141653,-0.152613827993,1,-0.00171821305842,0.0335051546392,-0.103688029021,-0.0395827934698,-0.0156151166123,0.00882921857295,-0.0244443351852,0.0688027391669,25.3358855561,"test",124011.666667,-0.0436383673579,0.896311970979,0.956361632642,1059292.2,1532452.75,0.554323779314,1193893,-0.315752606402,151171.376608,113468.623392,0.136100845959,182096,579372,767885,108094,-201454,1900316,-131510,-229400,-91541,,,,,,,,,,,,,,,0.0841509512481,0.047250655733,-0.0652506076055,-0.0283503120904,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-05-22T00:00:00.000+09:00",119000,125500,119000,124100,812165,0.0463743676223,-0.00321285140562,-0.0738805970149,46.1953155765,125414.093522,127252.752266,-1838.65874389,469.984509424,-2308.64325331,131825,123562,8070.00451768,0.0375406154126,0.290782586624,-0.678651059538,,,,,"2026-05-26T06:50:02.000+09:00",1288,-10855,0,-0.0128928283642,-0.058017727639,-0.253827558421,0,0.00337268128162,0.0548060708263,-0.0586004172198,0.00435408944497,-0.0148159447533,0.00378714350865,-0.018603088262,0.0650282394656,25.3363017717,"test",123780,0.00258523186298,0.94139958278,1.00258523186,842925.8,1510208.95,0.537783198808,2006058,-0.2518960373,150991.207241,112658.792759,0.298473430269,177047,450252,904973,-100787,-84875,1781139,-70911,-222565,-112410,,,,,,,,,,,,,,,0.0041097345178,0.0498747705634,0.0422646331045,-0.00350040294114,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-05-26T00:00:00.000+09:00",125000,126000,121300,122500,773659,-0.0128928283642,-0.000815660685155,-0.0782543265613,44.4607331662,124965.771442,126900.696543,-1934.92510083,-10.9974126266,-1923.9276882,131305,123554,7829.28990927,0.0375859939732,0.298254626487,-0.702441446064,,,,,"2026-05-27T06:50:02.000+09:00",-72,23177,0,-0.0555102040816,-0.0448979591837,-0.199183673469,0,0.00725221595488,0.0378726833199,-0.0670576139522,-0.00853068294025,-0.0157953069455,-8.97747969518e-05,-0.0157055321486,0.0639125706879,25.274752796,"test",123618.333333,-0.00904666244219,0.932942386048,0.990953337558,833291.8,1500403.55,0.515633943948,1232399,-0.247007046871,150886.161865,111723.838135,0.27516655905,198346,348606,1027061,-95183,-34499,1464818,-100317,-147462,-211043,,,,,,,,,,,,,,,0.0254596563838,0.00980940979907,-0.0383524847481,-0.0227022381633,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-05-27T00:00:00.000+09:00",122500,123000,114600,115700,1181446,-0.0555102040816,-0.0244519392917,-0.133333333333,37.9403650073,123540.268143,126071.015317,-2530.7471742,-514.947364942,-2015.79980926,130415,123614,7870.05491575,0.0391969882381,0.317264027955,-0.334409049721,,,,,"2026-05-28T06:50:02.000+09:00",-5202,-130159,0,0.00518582541054,-0.000864304235091,-0.174589455488,0,0,0.0685714285714,-0.11283211287,-0.064021874545,-0.0218733550061,-0.00445071188368,-0.0174226431224,0.0680212179408,25.6410055831,"test",123381.666667,-0.0622593848357,0.88716788713,0.937740615164,896093.2,1523268.4,0.775599362529,50953,-0.305848923276,151102.994103,109727.005897,0.144358947348,190375,278698,967609,-192157,-192629,1421442,10350,-69104,-192225,,,,,,,,,,,,,,,0.0225150388132,-0.0335943096919,-0.0780252428949,-0.0219158943897,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-05-28T00:00:00.000+09:00",115400,118800,112100,116300,977477,0.00518582541054,-0.00085910652921,-0.11289092296,38.7933107533,122426.380737,125347.236405,-2920.85566845,-996.129025644,-1924.72664281,129675,123748,7786.47956463,0.039179724027,0.332781725948,-0.532028954593,,,,,"2026-05-29T06:50:02.000+09:00",-409,-24450,0,0.0309544282029,-0.0154772141015,-0.226999140155,0,-0.00259291270527,0.0579083837511,-0.103142471564,-0.0601868313023,-0.0251148380778,-0.00856516789032,-0.0165496701875,0.0669516729547,25.4566583797,"test",123170,-0.0557765689697,0.896857528436,0.94422343103,918844.4,1521725.4,0.642347824384,1028430,-0.240910285128,151251.735156,108098.264844,0.190059689217,152520,273080,1138276,-70910,-123815,1334125,-73474,-149296,-275644,,,,,,,,,,,,,,,-0.00527543840461,-0.0253898493553,0.0104612638152,0.0305756747659,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-05-29T00:00:00.000+09:00",118100,119900,113000,119900,1323320,0.0309544282029,0.0109612141653,-0.0971385542169,43.785557391,122037.706777,124943.737412,-2906.03063496,-1378.10934751,-1527.92128745,129030,123932,7723.15959573,0.0397888847488,0.33996459113,-0.203778384801,,,,,"2026-06-01T06:50:02.000+09:00",5124,31629,0,-0.0250208507089,-0.126772310259,-0.175145954962,0,0.0154772141015,0.0593293207223,-0.0707587382779,-0.0325339702417,-0.0242371195576,-0.0114938227482,-0.0127432968095,0.064413341082,25.7900676294,"test",122925,-0.0246085011186,0.929241261722,0.975391498881,1013613.4,1531214.55,0.864228987375,2351750,-0.233220191122,150962.815597,107097.184403,0.291864387868,369214,535724,1473995,-86306,-228899,1161742,-298433,-314385,-595417,,,,,,,,,,,,,,,0.0355344770924,-0.0267666340686,-0.00458004888952,0.0577210622715,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-06-01T00:00:00.000+09:00",120000,121000,115200,116900,917785,-0.0250208507089,-0.058017727639,-0.22014676451,40.7991330499,121247.29035,124347.905011,-3100.61466131,-1722.61041027,-1378.00425105,127380,123978,7585.79105317,0.0256840609289,0.318879977601,-0.788799000192,,,,,"2026-06-02T06:50:02.000+09:00",25,50183,0,0.000855431993157,-0.0881094952951,-0.187339606501,0,0.000834028356964,0.0483736447039,-0.0822735123253,-0.0570907741696,-0.0265236497974,-0.0147357605669,-0.0117878892305,0.0648912836029,25.3987925848,"test",123003.333333,-0.0496192515108,0.917726487675,0.950380748489,1034737.4,1304611.9,0.703492739872,1433965,-0.517771836973,147689.465773,107070.534227,0.241992228724,381159,482810,1335835,-41553,-133395,1062622,-358294,-356487,-555448,,,,,,,,,,,,,,,0.0368362994992,-0.0230461481206,-0.0618571502081,-0.00197470258834,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-06-02T00:00:00.000+09:00",117000,119900,114500,117000,1017379,0.000855431993157,-0.0448979591837,-0.202997275204,40.943726992,120593.861065,123803.615751,-3209.75468582,-2020.03926538,-1189.71542044,125890,124112,7429.6631208,0.0257498667307,0.29709563078,-0.509285297314,,,,,"2026-06-04T06:50:02.000+09:00",764,88845,0,-0.0119658119658,-0.126495726496,-0.166666666667,0,0.000855431993157,0.0461933276305,-0.0706172054969,-0.057303081088,-0.0274338007335,-0.0172652928665,-0.010168507867,0.0635013941949,25.5026694841,"test",122805,-0.0472700622939,0.929382794503,0.952729937706,1083481.4,1253652.15,0.811532130344,2451344,-0.417016514509,144590.684479,107189.315521,0.262308165517,232643,307377,1324575,-27352,-55984,828956,-221793,-270772,-518104,,,,,,,,,,,,,,,0.00149174250544,-0.0228564898146,-0.000636310512288,0.0237119218077,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-06-04T00:00:00.000+09:00",116300,119200,114500,115600,678197,-0.0119658119658,-0.000864304235091,-0.203856749311,39.4895510772,119825.574748,123195.94051,-3370.36576273,-2290.10456485,-1080.26119788,124410,124152,7234.6871836,0.0257508196113,0.272606131872,-1.18931151869,,,,,"2026-06-05T06:50:02.000+09:00",2115,14830,0,-0.00951557093426,-0.100346020761,-0.184256055363,0,-0.00598290598291,0.0401709401709,-0.070814243228,-0.0688833043366,-0.0291554131724,-0.0198105931215,-0.00934482005089,0.0625837991661,25.0850843204,"test",122670,-0.0576343034157,0.929185756772,0.942365696584,982831.6,1174080.7,0.577640872557,1773147,-0.377505737042,141367.464433,107452.535567,0.240232390439,-39961,305388,2162109,124249,87507,-109512,-98230,-422965,-778119,,,,,,,,,,,,,,,-0.0184150638131,0.0230987398029,0.00644925184725,-0.0350645517687,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-06-05T00:00:00.000+09:00",117000,120800,112000,114500,812673,-0.00951557093426,-0.0154772141015,-0.221088435374,38.3374202607,119006.255556,122551.796769,-3545.54121316,-2541.19189451,-1004.34931865,122785,124346,7346.49524192,0.025192186759,0.227209287727,-0.869196195963,,,,,"2026-06-08T06:50:02.000+09:00",-1880,-48748,0,-0.0855895196507,-0.0724890829694,-0.164192139738,0,0.0121107266436,0.076124567474,-0.0674756688521,-0.0791822816978,-0.0309654254424,-0.0221938156726,-0.00877160976985,0.0641615304971,25.2564141956,"test",122616.666667,-0.066195460106,0.932524331148,0.933804539894,949870.8,1098275.9,0.739953412435,960474,-0.546578778611,136733.946197,108836.053803,0.203024160996,-186524,143766,2093411,274669,212184,-117034,-99694,-382707,-910100,,,,,,,,,,,,,,,-0.055422766138,-0.0450496794414,0.0459071952037,0.0355341085071,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-06-08T00:00:00.000+09:00",114000,115700,103400,104700,910833,-0.0855895196507,-0.126772310259,-0.23743627094,29.9529252143,116805.293162,121229.441453,-4424.14829012,-2917.78317363,-1506.36511649,121155,124250,7700.31701035,0.0275416824636,0.237632851512,-0.497193552572,,,,,"2026-06-09T06:50:02.000+09:00",-6141,-104371,0,0.018147086915,0.0811843361987,-0.0773638968481,1,-0.00436681222707,0.107423580786,-0.135817754117,-0.157344064386,-0.0422554755504,-0.0278680341321,-0.0143874414182,0.0735464852947,25.2809692413,"test",122360,-0.144328211834,0.864182245883,0.855671788166,867373.4,1052660.25,0.865267782269,49641,-0.526930365234,135550.204062,106759.795938,-0.0715445202651,-104364,-166201,1785065,258487,288809,-72966,-163777,-136116,-821806,,,,,,,,,,,,,,,-0.082859205033,-0.0908283787558,-0.00273031461769,0.00523885910518,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-06-09T00:00:00.000+09:00",106800,107700,104000,106600,620412,0.018147086915,-0.0881094952951,-0.218475073314,33.0118191572,115235.248061,120145.779123,-4910.53106222,-3316.33275135,-1594.19831087,119665,124100,7414.58008104,0.0283484360003,0.232927089145,-1.36147763451,,,,,"2026-06-10T06:50:02.000+09:00",354,-31218,0,-0.0412757973734,0.062851782364,-0.0422138836773,1,0.0200573065903,0.0353390639924,-0.10917979359,-0.141015310234,-0.0460650193454,-0.0311100633335,-0.0149549560119,0.0695551602349,24.9149778432,"test",122130,-0.12715958405,0.89082020641,0.87284041595,807898.8,1029016.75,0.602917299451,670053,-0.45576901445,133601.610061,105728.389939,0.031270519066,-28693,-104464,1634806,100886,229946,-93885,-80076,-144747,-881273,,,,,,,,,,,,,,,0.0818394502706,0.0619054411394,-0.0636923633556,-0.0437583542244,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-06-10T00:00:00.000+09:00",105600,107900,100500,102200,660454,-0.0412757973734,-0.126495726496,-0.227513227513,29.7696753564,113229.825282,118816.462151,-5586.63686871,-3770.39357482,-1816.24329388,118160,123938,7413.53864668,0.0288105344646,0.247751030237,-1.10901166606,,,,,"2026-06-11T06:50:02.000+09:00",-8164,5838,0,0.0176125244618,0.0694716242661,-0.0362035225049,1,-0.0093808630394,0.0694183864916,-0.135071090047,-0.175394148687,-0.0546637658386,-0.0368923050374,-0.0177714608012,0.0725395170908,24.9353697131,"test",121785,-0.16081619247,0.864928909953,0.83918380753,736513.8,1000478.2,0.660138321854,9599,-0.440244874901,132797.130866,103522.869134,-0.0451888128103,228335,139458,1513528,-100157,139379,-142966,-137625,-298539,-855953,,,,,,,,,,,,,,,-0.0452159028175,-0.0167181574896,0.00394010544413,-0.0245576398838,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-06-11T00:00:00.000+09:00",102800,104100,99500,104000,790404,0.0176125244618,-0.100346020761,-0.201228878648,32.6823776415,111809.852162,117718.946436,-5909.09427414,-4198.13371469,-1710.96055946,116850,123824,7212.57160049,0.0295242306411,0.252997984428,-0.610655461856,,,,,"2026-06-12T06:50:02.000+09:00",-5149,14750,0,0.0211538461538,0,-0.0432692307692,0,0.00587084148728,0.0450097847358,-0.109970047069,-0.160098203902,-0.0568182141745,-0.0403666703335,-0.0164515438409,0.0693516500047,25.1324456643,"test",121640,-0.145018086156,0.890029952931,0.854981913844,758955.2,974044.9,0.811465672681,800003,-0.343907862974,131631.40724,102068.59276,0.0653323194739,238103,111863,1372468,-137981,26579,-206612,-126630,-164516,-865057,,,,,,,,,,,,,,,0.0042854444936,0.0476025345985,0.0133270799682,-0.0299900101367,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-06-12T00:00:00.000+09:00",107300,109600,104500,106200,780228,0.0211538461538,-0.0724890829694,-0.180555555556,36.1669681708,110946.797983,116865.691144,-5918.89316132,-4542.28560401,-1376.60755731,115680,123686,7097.38791474,0.0303144639413,0.246444445115,-0.568498139402,,,,,"2026-06-15T06:50:02.000+09:00",12727,61889,0,0.0659133709981,-0.0338983050847,-0.0216572504708,0,0.0317307692308,0.0490384615385,-0.0819502074689,-0.1413741248,-0.0557334572629,-0.0427710508853,-0.0129624063777,0.0668303946774,25.1404208514,"test",121583.333333,-0.126525017135,0.918049792531,0.873474982865,752466.2,944860.9,0.825759643562,1580231,-0.241067124272,129934.346705,101425.653295,0.167469853376,173368,255428,1182858,-51691,-96414,-189282,-149432,-194485,-897701,,,,,,,,,,,,,,,0.0463256460951,0.03221891206,-0.0251717999412,-0.0110650659062,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-06-15T00:00:00.000+09:00",107800,116200,107000,113200,872759,0.0659133709981,0.0811843361987,-0.106550907656,45.7834253463,111293.444447,116594.158467,-5300.71401981,-4693.97128717,-606.742732635,115005,123788,7304.7173494,0.0342783025987,0.232218133649,-0.176491070319,,,,,"2026-06-16T06:50:02.000+09:00",10653,123890,0,0.000883392226148,-0.112190812721,-0.0150176678445,0,0.015065913371,0.0866290018832,-0.0156949697839,-0.0855333311791,-0.0468260955813,-0.0414661774485,-0.00535991813282,0.0645293052067,25.3163261819,"test",121625,-0.0692702980473,0.984305030216,0.930729701953,744851.4,921282.6,0.947330384835,2452990,-0.1269107872,128358.12323,101651.87677,0.432412815755,127412,371234,1320129,-65183,-184291,-325835,-88224,-222986,-902887,,,,,,,,,,,,,,,0.051991599804,0.00483941499441,0.0139217711941,0.0610739560037,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-06-16T00:00:00.000+09:00",115000,115000,110000,113300,437814,0.000883392226148,0.062851782364,-0.0899598393574,45.9087922649,111602.145301,116350.146729,-4748.00142723,-4704.77731518,-43.2241120436,114445,123782,7140.09468159,0.0341804093474,0.220776172936,-2.20559726867,,,,,"2026-06-17T06:50:02.000+09:00",64,41256,0,-0.0353045013239,-0.182700794351,-0.0635481023831,0,0.0159010600707,0.0441696113074,-0.0100048058019,-0.0846811329596,-0.0419064556684,-0.0415249542382,-0.000381501430217,0.0630193705348,24.6273438887,"test",121603.333333,-0.0682821194594,0.989995194198,0.931717880541,708331.8,848473.45,0.516002003363,2890804,-0.000389110584427,127078.364556,101811.635444,0.454683489306,106404,246960,1075558,-6366,-80673,-68997,-106252,-190692,-914491,,,,,,,,,,,,,,,0.0211350833959,-0.0148448304208,-0.0202516911698,0.0157282226469,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-06-17T00:00:00.000+09:00",113900,114100,108900,109300,671959,-0.0353045013239,0.0694716242661,-0.108482871126,41.7501323455,111247.969101,115827.913638,-4579.94453643,-4679.81075943,99.8662229999,113780,123638,7001.51649005,0.0347811854993,0.215158366529,-0.889179897418,,,,,"2026-06-18T06:50:02.000+09:00",-988,-36645,0,-0.0484903934126,-0.102470265325,0.0914913083257,0,0.00529567519859,0.0458958517211,-0.0393742309721,-0.115967582782,-0.0419025117697,-0.0428162009097,0.000913689139981,0.0640577903938,25.0198042799,"test",121586.666667,-0.101052747012,0.960625769028,0.898947252988,710632.8,840979.95,0.799019049146,2218845,0.008517860622,126020.359472,101539.640528,0.316998838543,-8625,18468,813909,37903,41646,90542,-38298,-95158,-811931,,,,,,,,,,,,,,,0.0157724657942,0.0130364785801,-0.0510769671182,-0.048340979904,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-06-18T00:00:00.000+09:00",109000,109600,103500,104000,590830,-0.0484903934126,0,-0.123102866779,36.9712899859,110132.896932,114951.771887,-4818.87495491,-4707.62359853,-111.251356383,113050,123358,6937.12245504,0.0355714961129,0.225296994994,-1.19610941509,,,,,"2026-06-19T06:50:02.000+09:00",-386,-85640,0,-0.0134615384615,-0.0817307692308,0.156730769231,0,-0.00274473924977,0.0558096980787,-0.0800530738611,-0.156925371682,-0.0463353361049,-0.0452656115243,-0.00106972458061,0.0667031005293,24.8414297851,"test",121426.666667,-0.143515976721,0.919946926139,0.856484023279,670718,827149.5,0.714296508672,1628015,0.0253809015178,125784.912642,100315.087358,0.144677578308,-114112,19019,714968,106817,60507,-18036,-3898,-100254,-756839,,,,,,,,,,,,,,,0.0225174408635,-0.0300689949223,-0.0710078342761,-0.0184213984903,,,0,1,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-06-19T00:00:00.000+09:00",104200,106300,100200,102600,813644,-0.0134615384615,-0.0338983050847,-0.118556701031,35.8054190953,108973.989712,114036.825821,-5062.8361095,-4778.66610072,-284.170008781,112360,122954,6877.32799397,0.0354982826876,0.238724586391,-0.0557295603731,,,,,"2026-06-22T06:50:02.000+09:00",4506,21609,0,-0.0204678362573,-0.123781676413,0.147173489279,0,0.00192307692308,0.0586538461538,-0.0868636525454,-0.165541584658,-0.0493453811843,-0.0465756929895,-0.00276968819474,0.0670304872706,25.1478714146,"test",121390,-0.154790345168,0.913136347455,0.845209654832,677401.2,824645.65,0.986658936478,814371,0.0284942387073,125771.547263,98948.4527365,0.136134451593,209248,282840,955114,-27252,-56234,-64279,-183214,-224474,-950962,,,,,,,,,,,,,,,-0.00125995163198,-0.0343080934731,-0.0122015868296,0.0208465550115,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-06-22T00:00:00.000+09:00",103000,103700,100200,100500,448126,-0.0204678362573,-0.112190812721,-0.152613827993,34.0698876046,107670.298987,113034.097982,-5363.79899576,-4895.69267973,-468.106316027,111455,122528,6636.09028011,0.0351722440507,0.2518228245,-1.66876318862,,,,,"2026-06-23T06:50:02.000+09:00",-2803,12660,0,-0.0786069651741,-0.01592039801,0.175124378109,0,0.00389863547758,0.0341130604288,-0.0982907900049,-0.179779315748,-0.0533711342862,-0.0487133599973,-0.00465777428883,0.0660307490559,24.5307427284,"test",121240,-0.171065654899,0.901709209995,0.828934345101,592474.6,804578.2,0.556970099364,366245,-0.0514336580335,125488.456452,97421.5435477,0.109682759297,528744,419800,1160557,-171615,-64786,-189167,-348360,-355294,-1028781,,,,,,,,,,,,,,,0.00686335808546,0.00187256230667,-0.0273311943428,-0.022340398564,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-06-23T00:00:00.000+09:00",100200,102000,92500,92600,929010,-0.0786069651741,-0.182700794351,-0.253827558421,28.4777065138,105351.79145,111520.461095,-6168.66964458,-5150.2880727,-1018.38157188,109880,121960,6840.65526011,0.0361139125815,0.273714939741,0.550756398931,,,,,"2026-06-24T06:50:02.000+09:00",-5621,-49894,0,0.0593952483801,0.0259179265659,0.299136069114,1,-0.00298507462687,0.0945273631841,-0.157262468147,-0.240734667104,-0.0666163028572,-0.0556186616922,-0.010997641165,0.0738731669558,25.1779192026,"test",120881.666667,-0.233961587779,0.842737531853,0.766038412221,690713.8,810420.45,1.14633089528,-562765,-0.158487054467,124917.898789,94842.1012106,-0.0745483541953,634257,546872,1172178,-170601,-103728,-87850,-459914,-453916,-1145842,,,,,,,,,,,,,,,-0.0999182625582,-0.0793886823627,0.0213112973841,0.000781717188531,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-06-24T00:00:00.000+09:00",93700,99900,91400,98100,632896,0.0593952483801,-0.102470265325,-0.199183673469,36.3150297313,104236.131227,110526.352866,-6290.22163845,-5378.27478585,-911.946852599,108660,121458,6959.17988438,0.0394903960076,0.27056599189,-0.779607805223,,,,,"2026-06-25T06:50:02.000+09:00",-7259,21318,0,-0.026503567788,-0.00611620795107,0.345565749235,0,0.011879049676,0.0917926565875,-0.0971838763114,-0.192313392284,-0.0641205059985,-0.0548244116804,-0.00929609431803,0.0709396522363,24.8518040362,"test",120678.333333,-0.187095170356,0.902816123689,0.812904829644,682901.2,803382.3,0.787789325207,70131,-0.0723359227606,123359.850339,93960.1496606,0.140812669646,387890,679355,1144658,-50059,-144196,-19155,-348691,-534867,-1199336,,,,,,,,,,,,,,,0.0325676756251,0.019954684135,0.0268275727551,0.0394405642452,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-06-25T00:00:00.000+09:00",105000,105000,94400,95500,550825,-0.026503567788,-0.0817307692308,-0.174589455488,34.3962180208,102892.111038,109413.28969,-6521.17865201,-5606.85555908,-914.323092928,107650,120916,7219.23846407,0.0383169436891,0.285852905286,-1.06749411222,,,,,"2026-06-26T06:50:02.000+09:00",-4096,-16396,0,-0.0586387434555,-0.0125654450262,0.361256544503,0,0.0703363914373,0.108053007136,-0.112865768695,-0.210195507625,-0.0682845932148,-0.0587105294145,-0.00957406380029,0.0755941200426,24.6860539598,"test",120441.666667,-0.207085034249,0.887134231305,0.792914965751,674900.2,771851.25,0.713641391395,-480694,-0.0344397317488,123036.032627,92263.967373,0.105161372833,251817,785729,1221999,41041,-130562,44031,-324107,-675503,-1363238,,,,,,,,,,,,,,,0.0542177919542,-0.0236443017233,-0.0807213597422,-0.00285926606469,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-06-26T00:00:00.000+09:00",94500,96000,87700,89900,711951,-0.0586387434555,-0.123781676413,-0.226999140155,30.6408991159,100893.324725,107967.860824,-7074.53609965,-5900.3916672,-1174.14443245,106330,120278,7296.43571664,0.0396533326701,0.313506730142,-0.230937977582,,,,,"2026-06-29T06:50:02.000+09:00",-7533,-80007,0,0.100111234705,0.0645161290323,0.303670745273,1,-0.0104712041885,0.0869109947644,-0.154518950437,-0.252564891335,-0.078693393767,-0.065632832783,-0.0130605609839,0.0811616876155,24.8822175883,"test",120055,-0.251176544084,0.845481049563,0.748823455916,654561.6,758574.95,0.938537451046,-1192645,-0.146397860884,122997.585308,89662.414692,0.0071271664019,156650,494274,1176308,52668,-23808,35728,-235592,-506294,-1307960,,,,,,,,,,,,,,,-0.0581268266464,-0.041044818148,-0.000511916809136,-0.0175939253075,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-06-29T00:00:00.000+09:00",90200,99000,89000,98900,603206,0.100111234705,-0.01592039801,-0.175145954962,41.6641742238,100586.659382,107296.16743,-6709.50804752,-6062.21494326,-647.293104258,105280,119820,7489.54745116,0.0457886095645,0.298929351704,-0.759135554545,,,,,"2026-06-30T06:50:02.000+09:00",5683,16707,0,-0.0394337714863,-0.0232558139535,0.130434782609,0,0.00333704115684,0.111234705228,-0.0606003039514,-0.174595226173,-0.067841335162,-0.061296409942,-0.00654492522,0.0757284878783,24.8118785602,"test",119901.666667,-0.175157420664,0.939399696049,0.824842579336,685577.6,722569.25,0.834807182841,-589439,-0.203522984129,121015.641074,89544.3589263,0.29727549802,151808,302419,927252,65109,92528,132260,-243297,-429804,-1144200,,,,,,,,,,,,,,,-0.00196880115941,0.0812807592469,0.102080035865,0.0188304754584,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-06-30T00:00:00.000+09:00",99900,99900,94500,95000,449124,-0.0394337714863,0.0259179265659,-0.187339606501,38.7874070133,99727.1733236,106385.340213,-6658.16688933,-6181.40533247,-476.761556852,104185,119288,7340.29406179,0.0461543064708,0.295493999059,-1.55029729605,,,,,"2026-07-01T06:50:02.000+09:00",1096,-38658,0,0.0263157894737,0.0747368421053,0.174736842105,1,0.010111223458,0.0546006066734,-0.0881604837549,-0.203608074576,-0.0700859672561,-0.0650674245524,-0.0050185427037,0.077266253282,24.4766864685,"test",119591.666667,-0.205630269668,0.911839516245,0.794369730332,589600.4,699136.2,0.642398433953,-1038563,-0.176827347804,119578.021146,88791.978854,0.201650510549,197658,349130,1038498,4171,44210,89755,-202570,-418159,-1207514,,,,,,,,,,,,,,,0.00974787513476,-0.00476878455739,-0.0491816466211,-0.034664986929,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-07-01T00:00:00.000+09:00",95100,99000,93000,97500,512100,0.0263157894737,-0.00611620795107,-0.166666666667,41.57237532,99384.5312738,105727.166864,-6342.63559001,-6213.65138398,-128.984206027,103210,118714,7244.55877167,0.0467628363808,0.28030187765,-1.08933057867,,,,,"2026-07-02T06:50:02.000+09:00",-2504,-3363,0,-0.0328205128205,0.0102564102564,0.181538461538,1,0.00105263157895,0.0631578947368,-0.0553240965023,-0.178698384352,-0.065052672718,-0.0637297577844,-0.00132291493361,0.0743031668889,24.6338828545,"test",119275,-0.182561307902,0.944675903498,0.817438692098,565441.2,673872.25,0.759936323242,-526463,-0.22094744219,117674.978396,88745.0216039,0.302626735981,86228,192612,1029893,5050,31301,68130,-86169,-243772,-1172336,,,,,,,,,,,,,,,-0.0204176733739,0.0143749044948,0.0467334628475,0.0119408849789,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-07-02T00:00:00.000+09:00",97700,98000,92200,94300,550175,-0.0328205128205,-0.0125654450262,-0.184256055363,39.1190112388,98602.2956933,104880.710059,-6278.41436587,-6226.60398036,-51.8103855113,102145,118016,7141.37600226,0.0470714469428,0.26980221969,-0.777201311659,,,,,"2026-07-03T06:50:02.000+09:00",10193,16127,0,0.0148462354189,0.0551431601273,0.164369034995,1,0.00205128205128,0.0594871794872,-0.0768025845612,-0.200955802603,-0.0665791555235,-0.0660297346804,-0.000549420843174,0.0757303923888,24.6722281571,"test",118880,-0.206763122476,0.923197415439,0.793236877524,565311.2,667471.15,0.824267835396,-1076638,-0.213476267851,115924.473865,88365.5261349,0.2153374622,111665,162267,1078878,-85007,-33520,-76996,-27339,-133036,-1073309,,,,,,,,,,,,,,,-0.078921792372,-0.067391187389,0.0461012795515,0.0345706745685,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-07-03T00:00:00.000+09:00",94500,95900,91000,95700,402242,0.0148462354189,0.0645161290323,-0.164192139738,40.7660012149,98155.7886635,104200.657462,-6044.86879863,-6190.25694401,145.388145383,101205,117346,6981.27771639,0.0473574325652,0.253166362719,-1.55329305921,,,,,"2026-07-06T06:50:02.000+09:00",5629,25021,0,0.00940438871473,0.085684430512,0.115987460815,1,0.00212089077413,0.0519618239661,-0.054394545724,-0.184463040922,-0.0631647732354,-0.0646839806062,0.00151920737078,0.0729496104115,24.373782754,"test",118428.333333,-0.191916348847,0.945605454276,0.808083651153,503369.4,646949.6,0.621751678956,-674396,-0.126352191886,114015.850869,88394.1491305,0.285143076909,23493,215973,1248515,-30828,-39286,-215742,2062,-180505,-1105758,,,,,,,,,,,,,,,0.0575633916442,0.00194988000738,-0.0427171562253,0.0128963554115,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-07-06T00:00:00.000+09:00",95700,98700,94600,96600,330437,0.00940438871473,-0.0232558139535,-0.0773638968481,41.8549837439,97916.4365614,103637.645798,-5721.20923685,-6096.44740258,375.238165733,100800,116592,6775.47216521,0.0439602972695,0.255066450024,-1.80019588747,,,,,"2026-07-07T06:50:02.000+09:00",-3541,12167,0,0.0569358178054,0.154244306418,0.148033126294,1,0,0.042842215256,-0.0416666666667,-0.171469740634,-0.0592257684974,-0.0631102215588,0.00388445306142,0.070139463408,24.1865053201,"test",118008.333333,-0.181413741967,0.958333333333,0.818586258033,448815.6,617929.8,0.534748445535,-343959,-0.0318482779112,113655.349081,87944.6509188,0.336643875889,195422,236226,1329679,-28058,-61866,-218415,-177605,-178080,-1186164,,,,,,,,,,,,,,,-0.00457572258337,-0.0245736460888,0.0139801112981,0.0339780348036,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-07-07T00:00:00.000+09:00",96700,104200,95200,102100,1149131,0.0569358178054,0.0747368421053,-0.0422138836773,48.1307233449,98560.0617058,103523.74611,-4963.68440369,-5869.8948028,906.210399111,100575,115954,6934.36701056,0.0456753563824,0.250486280492,2.55880338709,,,,,"2026-07-08T06:50:02.000+09:00",4427,-57774,0,-0.0352595494613,0.0391772771792,0.0685602350637,1,0.00103519668737,0.0931677018634,0.0151628138205,-0.119478413854,-0.0486159099284,-0.0574916239256,0.00887571399717,0.0679174046088,25.4882245667,"test",117693.333333,-0.13249122012,1.01516281382,0.86750877988,588817,644365.75,1.78335207916,805172,0.0104846509921,113171.32883,87978.6711697,0.560533510222,53635,18244,1161206,49993,12302,-127889,-107974,-38440,-1101207,,,,,,,,,,,,,,,-0.0490627014419,-0.0186997532671,0.105998519247,0.0756355710725,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-07-08T00:00:00.000+09:00",102800,107000,97900,98500,727478,-0.0352595494613,0.0102564102564,-0.0362035225049,44.7277833644,98550.8214434,103151.616768,-4600.79532468,-5616.07490718,1015.2795825,100390,115266,7089.05508123,0.0454290621437,0.251102907474,0.402673707152,,,,,"2026-07-09T06:50:02.000+09:00",1986,-38595,0,0.010152284264,0.21116751269,0.10152284264,1,0.00685602350637,0.0891283055828,-0.0188265763522,-0.14545486093,-0.0467085819765,-0.0570159889054,0.0103074069289,0.0719701023475,24.9951508642,"test",117281.666667,-0.160141539598,0.981173423648,0.839858460402,631892.6,647716.95,1.12314182916,77694,0.005256539913,112994.110441,87785.8895594,0.425024458929,-12739,117006,1007441,83239,38903,-32346,-75380,-169716,-1043513,,,,,,,,,,,,,,,-0.0534879073601,-0.0556163757323,0.0182283578988,0.020356826271,,,0,1,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-07-09T00:00:00.000+09:00",98900,103400,98000,99500,488574,0.010152284264,0.0551431601273,-0.0432692307692,45.8725879136,98696.8489136,102881.126637,-4184.27772347,-5329.71547043,1145.43774697,100165,114586,6968.40828971,0.0453066399455,0.249558706391,-0.727053072865,,,,,"2026-07-10T06:50:02.000+09:00",-528,-26794,0,0.0442211055276,0.209045226131,0.209045226131,1,0.00406091370558,0.0548223350254,-0.0066390455748,-0.131656572356,-0.0420530424469,-0.0535649796024,0.0115119371555,0.070034254168,24.6071591463,"test",116896.666667,-0.148820895948,0.993360954425,0.851179104052,619572.4,632625.45,0.772295834763,566268,-0.0184734110839,112663.523913,87666.4760872,0.473396858516,-349157,-224596,742419,-17327,5814,-97761,377119,226378,-682415,,,,,,,,,,,,,,,0.00622620498179,0.0114649681529,0.00392607928217,-0.00131268388891,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-07-10T00:00:00.000+09:00",99900,108200,99200,103900,620161,0.0442211055276,0.085684430512,-0.0216572504708,50.7100766553,99497.3336962,102956.598738,-3459.2650419,-4955.62538473,1496.36034282,100050,114042,7113.52198331,0.0461466810121,0.246182410155,-0.0228518737544,,,,,"2026-07-13T06:50:02.000+09:00",1617,13803,0,0.0731472569779,0.132820019249,0.198267564966,1,0.00402010050251,0.0904522613065,0.0384807596202,-0.0889321478052,-0.0332941774967,-0.0476961057241,0.0144019282274,0.0684650816488,24.8889185778,"test",116598.333333,-0.108906645321,1.03848075962,0.891093354679,663156.2,624622.1,0.992857921614,1186429,-0.0315232201999,112365.275068,87734.724932,0.656309947555,-346776,-352025,641062,-69491,-26361,-145689,430529,390027,-521246,,,,,,,,,,,,,,,0.0252375577866,0.0546977329975,0.018983547741,-0.0104766274698,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-07-13T00:00:00.000+09:00",103900,117400,103900,111500,2155053,0.0731472569779,0.154244306418,-0.0150176678445,57.736214927,101343.897743,103589.443276,-2245.54553308,-4413.6094144,2168.06388132,99965,113616,7569.6989845,0.0466873861492,0.239477300676,3.8110985255,,,,,"2026-07-14T06:50:02.000+09:00",2486,147136,0,-0.0484304932735,0.0591928251121,0.123766816143,1,0,0.129932627526,0.115390386635,-0.0186241374454,-0.0201394218214,-0.0395839409363,0.019444519115,0.067889676991,26.2051057451,"test",116426.666667,-0.0423156207055,1.11539038664,0.957684379295,1028079.4,688736.8,3.12899354296,3341482,0.0645015628612,111934.674181,87995.325819,0.981842689515,-366659,-445075,513370,-166769,-99808,-133932,551078,558967,-404211,,,,,,,,,,,,,,,-0.0894884121595,-0.0454605161028,0.162635669137,0.118607773081,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-07-14T00:00:00.000+09:00",113900,115300,104900,106100,1208021,-0.0484304932735,0.0391772771792,-0.0635481023831,52.0580111701,102075.605782,103775.410441,-1699.80465827,-3870.84846317,2171.0438049,99605,112740,7771.86334275,0.0478795707247,0.215062381172,1.21381452607,,,,,"2026-07-15T06:50:02.000+09:00",9672,-182450,0,0.124410933082,0.13383600377,0.161168708765,1,0.0215246636771,0.0932735426009,0.0652075699011,-0.058896576193,-0.01602077906,-0.0364830203881,0.020462241328,0.0732503613831,25.576631366,"test",116168.333333,-0.0866702055925,1.0652075699,0.913329794408,1039857.4,727247.15,1.66108729336,2133461,-0.0520691624574,110315.644238,88894.3557617,0.803203049951,-232364,-510595,403651,-52561,-96740,-143956,291477,625829,-284686,,,,,,,,,,,,,,,0.00733076438277,-0.0192403923139,-0.0557612576563,-0.0291901009597,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-07-15T00:00:00.000+09:00",106000,119500,104900,119300,1476615,0.124410933082,0.21116751269,0.0914913083257,61.9174742108,104725.512585,104925.380038,-199.867452554,-3136.65226105,2936.7848085,100105,112190,8259.5873897,0.0545391066299,0.262401390354,1.65683272386,,,,,"2026-07-16T06:50:02.000+09:00",-2984,151559,0,0.00838222967309,0.106454316848,0.0226320201174,1,-0.000942507068803,0.137606032045,0.191748663903,0.0633746323202,-0.00167533489149,-0.0262921396567,0.0246168047653,0.0692337585054,25.8946594721,"test",116053.333333,0.0279756433824,1.1917486639,1.02797564338,1189684.8,767479.95,1.92397860035,3610076,0.0906363091309,113238.845591,86971.1544093,1.23074560941,-756662,-1095948,-106975,153389,43789,-30203,621709,1087116,138761,,,,,,,,,,,,,,,0.0623582617624,0.0579734176892,0.0620526713196,0.0664375153928,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-07-16T00:00:00.000+09:00",119000,126700,116500,120300,2883179,0.00838222967309,0.209045226131,0.156730769231,62.5458905158,107121.587572,106064.240776,1057.3467964,-2297.85244956,3355.19924596,100920,111692,8398.18829043,0.0530957043665,0.31232458337,3.1948831497,,,,,"2026-07-20T06:50:02.000+09:00",-4783,-181754,0,-0.021612635079,0.0806317539485,0.069825436409,1,-0.00251466890193,0.0854987426655,0.192033293698,0.0770690828349,0.00878925017786,-0.0191010178683,0.0278902680462,0.0698103764791,26.5721479648,"test",115905,0.037918985376,1.1920332937,1.03791898538,1668605.8,882097.4,3.26854948218,6493255,0.275776801972,116679.898477,85160.1015232,1.1148516765,-694964,-790882,-67482,-36605,-119086,-277354,749864,931712,349551,,,,,,,,,,,,,,,-0.0636715945423,-0.0453202801924,0.0720538242154,0.0537025098655,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-07-20T00:00:00.000+09:00",121200,124400,116300,117700,1202262,-0.021612635079,0.132820019249,0.147173489279,59.7836459458,108749.035638,106926.148866,1822.88677154,-1473.70460534,3296.59137688,101675,111106,8376.88912683,0.0532950427245,0.341748587794,0.477406432458,,,,,"2026-07-21T06:50:02.000+09:00",3097,-179366,0,0.00339847068819,-0.00424808836024,0.117247238743,0,0.0074812967581,0.0673316708229,0.157610031965,0.0593487300416,0.0154875681524,-0.0125208547607,0.0280084229132,0.0711715303894,25.6756096336,"test",115713.333333,0.0171688655874,1.15761003196,1.01716886559,1785026,901528.3,1.33358209609,5290993,0.248279615848,119048.643832,84301.356168,0.961187076096,-993578,-1157397,-799175,104782,77533,-11922,968615,1163915,867143,,,,,,,,,,,,,,,-0.0446192417089,-0.0532935946656,0.02300660663,0.0316809595866,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-07-21T00:00:00.000+09:00",118200,119200,112300,118100,719232,0.00339847068819,0.0591928251121,0.175124378109,60.0757726072,110187.64554,107753.841543,2433.80399684,-692.202884904,3126.00688174,102555,110722,8271.39704634,0.0529038116875,0.366106184607,-0.314415208752,,,,,"2026-07-22T06:50:02.000+09:00",5720,22826,0,0.0186282811177,-0.0533446232007,0.0948348856901,0,0.00424808836024,0.0586236193713,0.151577202477,0.0666353570203,0.0206079931993,-0.00586115905931,0.0264691522586,0.0700372315524,25.1652262572,"test",115443.333333,0.0230127335201,1.15157720248,1.02301273352,1497861.8,915083.6,0.785974090236,6010225,0.308386031615,121328.009881,83781.9901188,0.914025244177,-727541,-1456830,-1363260,-306472,-95914,-165060,1183632,1719670,1670753,,,,,,,,,,,,,,,0.0355540823201,0.00493570247052,-0.0321556116319,-0.00153723178233,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-07-22T00:00:00.000+09:00",118300,124400,117200,120300,1165781,0.0186282811177,0.13383600377,0.299136069114,61.7226371591,111743.39238,108683.186614,3060.20576598,58.2788452729,3001.92692071,103940,110400,8194.86868589,0.0489028168933,0.378976732492,0.381987723379,,,,,"2026-07-23T06:50:02.000+09:00",-603,187766,0,0.0972568578554,-0.072319201995,0.0490440565254,0,0.00169348010161,0.0609652836579,0.157398499134,0.0896739130435,0.025438119418,0.000484445929118,0.0249536734888,0.0681202717031,25.6666457086,"test",115215,0.0441348782711,1.15739849913,1.04413487827,1489413.8,926922.15,1.25769030333,7176006,0.417444496283,123635.420788,84244.5792124,0.915324967576,-740943,-1299461,-1442682,-194478,-261003,-301231,1183022,1823257,1992487,,,,,,,,,,,,,,,0.00737260945917,-0.00298669923275,0.0112556716585,0.0216149803504,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-07-23T00:00:00.000+09:00",120900,132500,119500,132000,2573108,0.0972568578554,0.106454316848,0.345565749235,69.0374871635,114859.793552,110410.357976,4449.43557638,936.510191494,3512.92538489,105635,110394,8538.09235118,0.0512853939993,0.43466626665,2.16341381872,,,,,"2026-07-24T06:50:02.000+09:00",-754,440440,0,-0.0151515151515,-0.127272727273,-0.05,0,0.00498753117207,0.108063175395,0.249585838027,0.195717158541,0.0337078452756,0.00709477417799,0.0266130710976,0.064682517812,26.5511822663,"test",115200,0.145833333333,1.24958583803,1.14583333333,1708712.4,1023932.75,2.51296581734,9749114,0.472637631719,128592.985539,82677.0144612,1.07420107604,-428733,-829468,-1615798,-314873,-390729,-276736,921684,1463890,2137518,,,,,,,,,,,,,,,0.0440134163026,0.0521775020304,0.0532434415528,0.045079355825,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-07-24T00:00:00.000+09:00",130300,135800,126500,130000,2214181,-0.0151515151515,0.0806317539485,0.361256544503,66.6913064598,117189.056083,111861.44257,5327.61351243,1814.73085568,3512.88265675,107360,110390,8592.5143261,0.0508704881607,0.461363201594,1.4721928007,,,,,"2026-07-27T06:50:03.000+09:00",-9462,75978,0,-0.0984615384615,-0.155384615385,0.00230769230769,0,-0.0128787878788,0.0704545454545,0.21087928465,0.177642902437,0.0409816424033,0.0139594681206,0.0270221742827,0.0660962640469,26.3856828708,"test",115141.666667,0.129043931389,1.21087928465,1.12904393139,1574912.8,1107100.55,1.99998184447,7534933,0.362009891513,132125.976662,82594.0233385,0.957078683175,-188725,-950591,-1803802,153520,94211,-52581,427537,1397343,2422397,,,,,,,,,,,,,,,-0.0572462022097,-0.053221642962,0.0420946870582,0.0380701278105,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-07-27T00:00:00.000+09:00",130000,132800,116000,117200,1281761,-0.0984615384615,-0.00424808836024,0.303670745273,54.0347800792,117190.739762,112256.891269,4933.84849353,2438.55438325,2495.29411028,108725,110142,9178.76330281,0.054438274161,0.436972265012,0.195607148597,,,,,"2026-07-28T06:50:03.000+09:00",1011,-53890,0,-0.0460750853242,-0.0887372013652,0.0435153583618,0,0,0.129230769231,0.0779489537825,0.0640809137295,0.0420976833919,0.0208067780141,0.0212909053778,0.0783170930273,25.7353826278,"test",114910,0.0199286398051,1.07794895378,1.01992863981,1590812.6,1135591.05,1.12871706765,6253172,0.327838837758,132479.904757,84970.0952433,0.678384213425,-736480,-1042363,-2335812,733914,368129,380015,902283,1756925,3130362,,,,,,,,,,,,,,,0.00973452385579,0.0222394482906,-0.108196062317,-0.120700986752,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-07-28T00:00:00.000+09:00",115500,118700,110100,111800,928167,-0.0460750853242,-0.0533446232007,0.130434782609,49.7456530057,116361.395183,112223.047471,4138.34771241,2778.51304908,1359.83466333,109370,109844,9137.42306689,0.0522639256887,0.426988559544,-0.30266963934,,,,,"2026-07-29T06:50:03.000+09:00",8232,-9818,0,-0.00178890876565,-0.00805008944544,-0.0268336314848,0,-0.0145051194539,0.0733788395904,0.0222181585444,0.0178070718473,0.0370156324902,0.0248525317449,0.0121631007453,0.0817300810992,25.3654337922,"test",114560,-0.0240921787709,1.02221815854,0.975907821229,1632599.6,1151839.1,0.805813068857,5325005,0.256739157405,132719.869379,86020.1306214,0.552034552326,-755846,-857773,-2523452,745990,661733,404145,1276802,1557060,3657617,,,,,,,,,,,,,,,-0.108365466455,-0.0771513741077,0.0622903811303,0.0310762887834,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-07-29T00:00:00.000+09:00",113000,117250,106000,111600,1056577,-0.00178890876565,-0.072319201995,0.174736842105,49.5886533288,115628.872847,112176.895806,3451.97704102,2913.20584747,538.771193551,110200,109586,9288.32141926,0.0512072037168,0.406693966286,-0.174063770124,,,,,"2026-07-30T06:50:03.000+09:00",8933,-17526,0,0.0322580645161,-0.0224014336918,0.00537634408602,0,0.0107334525939,0.100626118068,0.0127041742287,0.0183782599967,0.030931693916,0.026103995049,0.00482769886694,0.0832286865525,25.4932213245,"test",113921.666667,-0.020379500534,1.01270417423,0.979620499466,1610758.8,1182211.75,0.893729063343,4268428,0.224451795543,132608.837542,87791.1624576,0.531237675702,-558274,-767922,-2559734,403958,692647,347206,1144294,1358615,3769261,,,,,,,,,,,,,,,-0.0598340543789,-0.0611603031806,0.0580451456132,0.0593713944149,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-07-30T00:00:00.000+09:00",113300,119000,110000,115200,1279218,0.0322580645161,-0.127272727273,0.181538461538,52.4949540735,115562.892409,112400.82945,3162.06295898,2962.97726977,199.085689209,111085,109438,9267.72703217,0.0513217465414,0.391054674082,0.0831518487791,,,,,"2026-07-31T06:50:03.000+09:00",-4043,-60039,0,-0.046875,-0.0581597222222,0.00520833333333,0,0.0152329749104,0.0806451612903,0.0370437052707,0.0526508159871,0.0274484631856,0.0257202888001,0.00172817438549,0.0804490193764,25.7161845389,"test",113395,0.0159178094272,1.03704370527,1.01591780943,1351980.8,1220567.65,1.04805169955,5547646,0.248823119308,132805.154235,89364.8457648,0.59472768829,-167484,-781114,-2589524,-42924,640078,332041,600563,1435804,3817094,,,,,,,,,,,,,,,-0.0123039108355,-0.0270115289431,0.0445619753516,0.0592695934592,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-07-31T00:00:00.000+09:00",119200,125600,104000,109800,2753890,-0.046875,-0.155384615385,0.164369034995,48.0226217905,114676.293577,112208.175417,2468.11816013,2864.00544784,-395.887287714,111860,109262,10148.6036727,0.0519906284177,0.363506214678,1.86795088773,,,,,"2026-08-03T06:50:03.000+09:00",-18326,-411193,0,-0.0273224043716,0.0956284153005,0.150273224044,1,0.0347222222222,0.1875,-0.0184158769891,0.00492394428072,0.0224783074693,0.0260838383228,-0.0036055308535,0.0924280844511,26.4349408236,"test",112805,-0.0266388901201,0.981584123011,0.97336110988,1459922.6,1330753.4,2.06942172757,2793756,0.145421157669,132190.902587,91529.0974131,0.449338205936,-90365,-759413,-2725482,-173093,335120,316059,292875,1422398,3977831,,,,,,,,,,,,,,,0.179114910719,0.116287726046,-0.225989910719,-0.163162726046,,,0,1,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-08-03T00:00:00.000+09:00",108100,110100,104200,106800,848487,-0.0273224043716,-0.0887372013652,0.115987460815,45.6935463959,113464.556104,111807.569831,1656.98627317,2622.60161291,-965.615339743,112415,109070,9845.13198182,0.0525614657583,0.339903156112,-0.681321326341,,,,,"2026-08-04T06:50:03.000+09:00",-1931,108042,0,0.0383895131086,0.165730337079,0.269662921348,1,-0.0154826958106,0.0537340619308,-0.0499488502424,-0.0208123223618,0.015514852745,0.0245561948774,-0.00904134213243,0.0921828837249,25.2299232479,"test",112135,-0.0475765817987,0.950051149758,0.952423418201,1373267.8,1353065.65,0.627084872046,1945269,0.0968048002697,131520.106647,93309.8933528,0.353049760368,-337760,-369202,-2920987,-155852,-197119,222182,537825,994157,4305024,,,,,,,,,,,,,,,-0.0512474508942,0.0244387017895,0.0239250465226,-0.0517611061611,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-08-04T00:00:00.000+09:00",109100,111600,106600,110900,854581,0.0383895131086,-0.00805008944544,0.148033126294,49.3117442591,113070.009011,111740.342436,1329.66657514,2364.01460535,-1034.34803022,113130,108916,9499.05112597,0.0530093054411,0.312967478026,-0.736218248564,,,,,"2026-08-05T06:50:03.000+09:00",-2974,43810,0,-0.0162308385933,0.129846708747,0.148782687106,1,0.0215355805243,0.0468164794007,-0.019711835941,0.0182158727827,0.0119897797578,0.021316633051,-0.00932685329321,0.0856542031197,25.2747507427,"test",111695,-0.00711759702762,0.980288164059,0.992882402972,1358550.6,1379272.85,0.619588067727,2799850,0.113966174278,130833.005395,95426.9946054,0.437016344109,372071,346803,-2412875,-540765,-646677,-180666,188993,347995,4183692,,,,,,,,,,,,,,,0.0162206649674,0.0588187427951,0.0221688481413,-0.0204292296865,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-08-05T00:00:00.000+09:00",112000,113900,108100,109100,1276185,-0.0162308385933,-0.0224014336918,0.0685602350637,47.8058474164,112459.238394,111544.761515,914.476879244,2074.10706013,-1159.63018089,113480,108616,9234.8331884,0.0520431892029,0.301071731993,-0.153888005118,,,,,"2026-08-06T06:50:03.000+09:00",222,-108638,0,-0.00549954170486,0.129239230064,0.197983501375,1,0.00991884580703,0.0522993688007,-0.0385971096228,0.00445606540473,0.00838200622589,0.0190110637959,-0.01062905757,0.0846455837617,25.6594058885,"test",111240,-0.0192376842862,0.961402890377,0.980762315714,1402472.2,1385625.55,0.921017225758,1523665,0.0259266653967,130562.810073,96397.1899267,0.37180095133,465604,264465,-2313513,-358590,-427428,-92524,-100252,177852,3985553,,,,,,,,,,,,,,,0.0376335715802,0.0241699969259,-0.0538644101735,-0.0404008355192,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-08-06T00:00:00.000+09:00",109000,110000,106800,108500,727926,-0.00549954170486,-0.0581597222222,0.10152284264,47.2874602091,111850.124795,111319.223625,530.901170163,1765.46588214,-1234.56471198,113980,108336,8803.77367495,0.0513009350828,0.277941726436,-0.924871707226,,,,,"2026-08-07T06:50:03.000+09:00",3956,89379,0,0.108755760369,0.124423963134,0.273732718894,1,-0.000916590284143,0.0293308890926,-0.0480786102825,0.00151380889086,0.00489309834252,0.0162715749506,-0.0113784766081,0.0811407711977,25.0924601256,"test",110843.333333,-0.0211409496887,0.951921389717,0.978859050311,1292213.8,1385647.95,0.525332570946,795739,0.0259100805511,129819.89899,98140.1010104,0.327019098935,467947,266229,-2440301,-219367,-373562,-80424,-283365,110229,4097039,,,,,,,,,,,,,,,-0.0457514556868,0.00260133318326,0.0402519139819,-0.00810087488811,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-08-07T00:00:00.000+09:00",109600,121400,109300,120300,2134064,0.108755760369,0.0956284153005,0.209045226131,57.1324884891,113150.105596,111984.466319,1165.63927649,1645.50056101,-479.861284516,115020,108428,9096.36126959,0.0559747762874,0.253553325235,0.954818569539,,,,,"2026-08-10T06:50:03.000+09:00",1967,313277,0,0.0349127182045,0.069825436409,0.152119700748,1,0.0101382488479,0.111520737327,0.0459050599896,0.109492013133,0.00968943704484,0.0136783089028,-0.00398887185799,0.0756139756408,26.271282603,"test",110678.333333,0.0869336063969,1.04590505999,1.0869336064,1168248.6,1467922.45,1.45379887064,2929803,0.0805061261922,129601.851734,100438.148266,0.681046964961,310229,747397,-1753489,20110,-453474,-143229,-362315,-307195,3444258,,,,,,,,,,,,,,,-0.00597327353178,-0.00356755273367,0.1147290339,0.112323313102,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-08-10T00:00:00.000+09:00",120200,124800,115400,124500,1352318,0.0349127182045,0.165730337079,0.198267564966,59.9963659919,114896.243196,112911.542888,1984.70030822,1713.34051045,271.359797766,116050,108592,9118.04975034,0.0557353833733,0.244716034174,-0.226872759078,,,,,"2026-08-11T06:50:03.000+09:00",4021,38071,0,0.00642570281124,0.0562248995984,0.103614457831,1,-0.000831255195345,0.0781379883624,0.0728134424817,0.146493296007,0.0159413679375,0.0137617711683,0.00217959676921,0.0732373473923,25.8493917099,"test",110593.333333,0.125745976249,1.07281344248,1.12574597625,1269014.8,1504530.3,0.898830684899,4282121,0.102879018123,130249.647883,101850.352117,0.797542589424,289474,891699,-1677263,-11224,-282800,-34257,-292627,-652600,3262397,,,,,,,,,,,,,,,0.00653323256806,0.0696786469874,0.0283794856364,-0.0347659287829,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-08-11T00:00:00.000+09:00",127000,129500,123000,125300,1168221,0.00642570281124,0.129846708747,0.123766816143,60.5371698399,116496.821166,113829.206378,2667.61478825,1904.19536601,763.419422238,116740,108700,8931.04619674,0.0538571958882,0.249857046194,-0.436512312322,,,,,"2026-08-12T06:50:03.000+09:00",-171,-72351,0,-0.0167597765363,0.0319233838787,0.244213886672,1,0.0200803212851,0.0522088353414,0.0733253383587,0.152713891444,0.0212898227314,0.0151970899123,0.00609273281914,0.0712773040442,25.7094587777,"test",110570,0.133218775436,1.07332533836,1.13321877544,1331742.8,1455188.7,0.802796915617,5450342,0.0724600184155,131324.155786,102155.844214,0.793469163571,-323874,-429716,-2397516,359792,526995,446137,-35365,-114129,3510596,,,,,,,,,,,,,,,0.00728134534245,0.00394396526502,-0.000855642531202,0.00248173754623,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-08-12T00:00:00.000+09:00",125300,128800,121900,123200,998644,-0.0167597765363,0.129239230064,0.161168708765,58.3087943127,117528.079448,114523.339239,3004.74020949,2124.30433471,880.435874783,117595,108826,8785.9714684,0.0526482562285,0.237788020535,-0.672908563544,,,,,"2026-08-13T06:50:03.000+09:00",-2510,-15438,0,-0.00974025974026,0.0243506493506,0.247564935065,1,0,0.0550678371907,0.0476635911391,0.132082406778,0.024389125077,0.0172427299895,0.00714639508753,0.0713147034773,25.5357179679,"test",110548.333333,0.114444662214,1.04766359114,1.11444466221,1276234.6,1444719.85,0.691237128084,4451698,0.08023136804,131576.341137,103613.658863,0.700445720654,-784794,-503001,-2305919,591927,497043,501259,421465,214522,3574246,,,,,,,,,,,,,,,0.0367991326178,0.00124731884734,-0.0535589091541,-0.0180070953837,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-08-13T00:00:00.000+09:00",123200,123900,120500,122000,817631,-0.00974025974026,0.124423963134,0.0226320201174,57.017221335,118216.067225,115077.165962,3138.90126363,2327.22372049,811.677543139,117730,108926,8401.25922066,0.0455679563562,0.239467507377,-0.877949233743,,,,,"2026-08-14T06:50:03.000+09:00",-14210,97300,0,0.0549180327869,0.027868852459,0.169672131148,1,0,0.0275974025974,0.0362694300518,0.120026439968,0.0257286988822,0.0190756042663,0.0066530946159,0.0688627804972,25.3259427373,"test",110538.333333,0.103689519473,1.03626943005,1.10368951947,1294175.6,1411770.65,0.579152853192,3634067,0.000849677672503,131826.254822,103633.745178,0.651458669483,-949187,-525435,-1869788,540857,477424,353211,636365,267130,3277053,,,,,,,,,,,,,,,0.0356130985676,0.00286409519042,-0.0453533583078,-0.0126043549307,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-08-14T00:00:00.000+09:00",122900,129800,121700,128700,1154861,0.0549180327869,0.069825436409,0.069825436409,62.0691345433,119828.97996,116086.264779,3742.71518054,2610.3220125,1132.39316804,118150,109188,8379.7407049,0.0469928877236,0.251502722755,-0.290036070136,,,,,"2026-08-18T06:50:03.000+09:00",-2237,167743,0,0.021756021756,0.012432012432,0.040404040404,1,0.00737704918033,0.066393442623,0.0892932712653,0.178700956149,0.0290809260337,0.0202822223194,0.00879870371435,0.0651106503877,25.724729942,"test",110706.666667,0.162531615079,1.08929327127,1.16253161508,1098335,1325354.75,0.871359913261,4788928,-0.0642970118,133007.523347,103292.476653,0.855038984418,-291926,-1031871,-1994478,251102,757987,733844,268011,516197,3028743,,,,,,,,,,,,,,,0.0241584890817,0.00380788743513,0.0307595437052,0.0511101453518,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-08-18T00:00:00.000+09:00",129300,133900,127000,131500,1395016,0.021756021756,0.0562248995984,0.117247238743,63.9747543419,121624.521505,117228.022944,4396.49856067,2967.55732213,1428.94123854,118840,109528,8274.04494026,0.0467391582577,0.268450875799,0.102199209185,,,,,"2026-08-19T06:50:03.000+09:00",399,120442,0,-0.0167300380228,-0.0699619771863,0.0798479087452,0,0.004662004662,0.0536130536131,0.10652978795,0.200606237674,0.0334334491306,0.0225669758337,0.0108664732969,0.0629204938423,25.9351785733,"test",110958.333333,0.185129553136,1.10652978795,1.18512955314,1106874.6,1334992.45,1.04496171495,6183944,0.0334440468184,134791.35104,102888.64896,0.896831590261,-217292,-1009767,-1529633,301698,809965,698175,-62017,445132,2543614,,,,,,,,,,,,,,,-0.0154931111474,-0.0352165616145,0.0372491329034,0.0569725833705,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-08-19T00:00:00.000+09:00",131700,132400,125600,129300,740146,-0.0167300380228,0.0319233838787,0.0948348856901,61.3660722075,122805.36435,118122.243467,4683.12088345,3310.6700344,1372.45084905,119400,110020,8168.75601596,0.0470140195333,0.277756088365,-1.01646540384,,,,,"2026-08-20T06:50:03.000+09:00",-4192,17188,0,-0.0239752513534,-0.158546017015,0.0595514307811,0,0.00152091254753,0.051711026616,0.0829145728643,0.175240865297,0.0362190323546,0.0256045632977,0.0106144690568,0.0631767673315,25.2844933078,"test",111136.666667,0.163432410546,1.08291457286,1.16343241055,1021259.6,1336038.15,0.553985677729,5443798,-0.021198009952,135982.038475,102817.961525,0.798515770986,-370297,-571858,-1512544,515859,633491,1175542,-143557,158938,1949864,,,,,,,,,,,,,,,-0.0580305480631,-0.0116758571086,0.0413005100402,-0.00505418091421,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-08-20T00:00:00.000+09:00",129300,130000,125200,126200,657613,-0.0239752513534,0.0243506493506,0.0490440565254,57.7901345479,123327.615988,118720.595802,4607.0201861,3569.94006474,1037.08012136,119695,110412,7928.13058625,0.0473409994503,0.281439537724,-1.08148147724,,,,,"2026-08-21T06:50:03.000+09:00",-7656,51574,0,-0.00633914421553,-0.110935023772,0.101426307448,0,0,0.0371229698376,0.0543464639292,0.1429917038,0.0365057067044,0.028287956139,0.00821775056544,0.0628219539322,25.1419951205,"test",111171.666667,0.135181326177,1.05434646393,1.13518132618,953053.4,1310629.75,0.501753450965,4786185,-0.0911707139259,136538.452734,102851.547266,0.693101738187,-411976,-659053,-1665511,473173,639233,1401495,-49699,45033,1796022,,,,,,,,,,,,,,,0.0589398825869,0.0199281954249,-0.0829151339404,-0.0439034467783,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-08-21T00:00:00.000+09:00",126000,127900,121300,125400,659938,-0.00633914421553,0.027868852459,-0.05,56.8691521242,123646.444298,119215.366484,4431.07781425,3742.16761464,688.910199614,119365,110876,7833.2641158,0.0421864350084,0.269908089075,-1.01858681759,,,,,"2026-08-24T06:50:03.000+09:00",1118,65152,0,0.0390749601276,-0.0765550239234,0.0925039872408,0,-0.00158478605388,0.0522979397781,0.0505592091484,0.130993181572,0.035335548758,0.0298418470067,0.00549370175131,0.0624662210191,25.1391650774,"test",111220,0.127495054846,1.05055920915,1.12749505485,921514.8,1214971.25,0.543171700565,4126247,-0.231399179199,135473.789526,103256.210474,0.687320095969,-536890,-597470,-1637790,358244,627352,1371292,175220,-16013,1797150,,,,,,,,,,,,,,,0.00880982053475,-0.0463199705074,-0.0151489647503,0.0399808262919,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-08-24T00:00:00.000+09:00",125400,134500,124500,130300,1045124,0.0390749601276,0.012432012432,0.00230769230769,60.9718230034,124670.068252,120036.450448,4633.61780425,3920.45765256,713.160151684,119380,111402,7988.03096467,0.042968595992,0.270545858842,-0.225038578544,,,,,"2026-08-25T06:50:03.000+09:00",2421,83163,0,-0.0613967766692,-0.0306983883346,0.0759785111282,0,0,0.0797448165869,0.0914726084771,0.169637888009,0.0355611496872,0.0300879328669,0.00547321682029,0.0613049191456,25.6372408597,"test",111463.333333,0.168994288107,1.09147260848,1.16899428811,899567.4,1156518.4,0.903681255741,5171371,-0.102184366457,135528.882314,103231.117686,0.838103894359,-163128,-443060,-1486947,158587,540976,1180609,13138,-95935,1535465,,,,,,,,,,,,,,,-0.0312442589633,0.0142030575854,0.0703192190908,0.0248719025422,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-08-25T00:00:00.000+09:00",129400,131700,122000,122300,966931,-0.0613967766692,-0.0699619771863,0.0435153583618,52.2355974225,124305.442367,120204.120785,4101.32158211,3956.63043847,144.691143639,119635,111724,8110.31446719,0.0392781787825,0.270225133227,-0.350655850585,,,,,"2026-08-26T06:50:03.000+09:00",2118,17678,0,-0.110384300899,0.108748977923,0.155355682747,1,-0.00690713737529,0.0744435917114,0.0222760897731,0.0946618452615,0.0335349270818,0.0323518433236,0.00118308375829,0.0663149179656,25.4961147389,"test",111563.333333,0.096238310078,1.02227608977,1.09623831008,813950.4,1140776.9,0.847607450677,4204440,-0.0897954718403,135799.191907,103470.808093,0.582435299437,-87892,-529653,-1016923,125891,463426,793472,-63882,43168,829857,,,,,,,,,,,,,,,0.0068359375,0.0169918729175,-0.0682327141692,-0.0783886495867,,,0,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-08-26T00:00:00.000+09:00",123200,123200,103700,108800,6545524,-0.110384300899,-0.158546017015,-0.0268336314848,41.4440186603,121919.989695,119359.371097,2560.61859802,3677.42807038,-1116.80947236,119485,111636,8923.86343382,0.0453221462177,0.276257869925,4.01924301337,,,,,"2026-08-27T06:50:03.000+09:00",1097,-850257,0,0.03125,0.170955882353,0.366727941176,1,0.0073589533933,0.159443990188,-0.0894254508934,-0.0254039915439,0.0235350974083,0.0337998903528,-0.0102647929445,0.0820208036197,27.2915586286,"test",111378.333333,-0.0231493258713,0.910574549107,0.976850674129,1975026,1421644.75,4.60419102592,-2341084,-0.269620416774,135989.335794,102980.664206,0.176297182347,-320321,-547494,-1202265,175516,287009,800818,127943,255487,648291,,,,,,,,,,,,,,,0.00970970258382,-0.000338511757239,-0.120094003483,-0.110045789142,,,0,1,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-08-27T00:00:00.000+09:00",109500,114700,107600,112200,2156707,0.03125,-0.110935023772,0.00537634408602,44.5510225176,120424.606665,118829.047312,1595.55935296,3261.0543269,-1665.49497394,119515,111614,8793.58747427,0.0458379580256,0.275262264504,0.530624304009,,,,,"2026-08-28T06:50:03.000+09:00",1014,178107,0,0.0320855614973,0.164884135472,0.416221033868,1,0.00643382352941,0.0652573529412,-0.0612057063967,0.00525023742541,0.014220671595,0.0290646553199,-0.0148439837249,0.0783742199132,26.2121313514,"test",111300,0.00808625336927,0.938794293603,1.00808625337,2274844.8,1476651.25,1.46053917606,-184377,-0.150773752435,135963.984771,103066.015229,0.27764585165,-353646,-384730,-1282319,82055,149858,858706,244965,198729,636136,,,,,,,,,,,,,,,0.0152991755542,0.0130371158707,0.0159508244458,0.0182128841293,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-08-28T00:00:00.000+09:00",113000,119500,111400,115800,2011626,0.0320855614973,-0.0765550239234,0.00520833333333,47.7144678125,119713.128717,118604.673437,1108.45527944,2830.53451741,-1722.07923796,119545,111744,8744.04551182,0.045832152403,0.274700881833,0.387551023524,,,,,"2026-08-31T06:50:03.000+09:00",1031,370430,0,0.0906735751295,0.193436960276,0.270293609672,1,0.00713012477718,0.072192513369,-0.0313271153122,0.0362972508591,0.00957215267221,0.0244433032591,-0.0148711505869,0.0755098921573,26.1740737524,"test",111280,0.0406182602444,0.968672884688,1.04061826024,2545182.4,1513271.65,1.329322465,1827249,-0.122925616164,135964.558459,103125.441541,0.385959174564,1538497,1545734,689058,-1163187,-1058005,-326791,-461393,-593445,-232099,,,,,,,,,,,,,,,-0.0178650737735,0.000907300185041,0.0499506352709,0.0311782613123,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-08-31T00:00:00.000+09:00",115800,127400,115800,126300,3403439,0.0906735751295,-0.0306983883346,0.150273224044,55.6601701379,120726.49353,119174.697627,1551.79590242,2574.78679441,-1022.99089199,120370,112190,8948.04226097,0.0483364338379,0.266372123994,1.40260726232,,,,,"2026-09-01T06:50:03.000+09:00",-1964,192833,0,0.0736342042755,0.0973871733967,0.181314330958,1,0,0.100172711572,0.0492647669685,0.125768785097,0.0122865867175,0.0203862770737,-0.0080996903562,0.0708475238399,26.7867122573,"test",111458.333333,0.133158878505,1.04926476697,1.1331588785,3016845.4,1545749.1,2.2018055841,5230688,0.0788268937048,136401.606283,104338.393717,0.684947156744,1574995,1190629,463095,-898894,-770472,75017,-752788,-510439,-397372,,,,,,,,,,,,,,,0.00458691271609,-0.00491406352501,0.0860866624134,0.0955876386545,,,0,0,1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-09-01T00:00:00.000+09:00",126300,138500,125500,135600,4263738,0.0736342042755,0.108748977923,0.269662921348,61.2736893768,123014.725294,120391.386692,2623.33860245,2584.49715602,38.8414464309,121810,112850,9237.46781376,0.0496184324008,0.263871268619,1.77040831233,,,,,"2026-09-02T06:50:03.000+09:00",-462,292853,0,-0.0604719764012,0.0132743362832,0.0405604719764,1,0,0.102929532858,0.113209096133,0.201595037661,0.0193461548853,0.0190597135399,0.000286441345361,0.0681229189805,27.0831214528,"test",111810,0.212771666219,1.11320909613,1.21277166622,3676206.8,1716511.65,2.48395517735,9494426,0.219898216246,137881.079615,105738.920385,0.92903153771,979841,683003,35282,-406435,-382468,608123,-630536,-367925,-532225,,,,,,,,,,,,,,,0.00231377620593,-0.0156300566949,0.0713204280696,0.0892642609704,,,1,0,-1
"096770","SK이노베이션","KOSPI","KRW","1d","2026-09-02T00:00:00.000+09:00",135800,138800,125600,127400,2345909,-0.0604719764012,0.170955882353,0.148782687106,54.6981765542,123689.382941,120910.543233,2778.83970814,2623.36566644,155.474041698,122635,113388,9520.50582706,0.0517456536149,0.251596759028,0.387777005011,,,,,"2026-09-03T06:50:03.000+09:00",-891,-14721,0,0.0259026687598,0.223704866562,0.186813186813,1,0.00147492625369,0.0973451327434,0.0388551392343,0.123575687022,0.0218119286353,0.0205915672405,0.0012203613948,0.0747292451104,26.4232705401,"test",112188.333333,0.135590450582,1.03885513923,1.13559045058,2836283.8,1791078.05,1.30977485878,7148517,0.121398031761,138062.284272,107207.715728,0.654434180251,-1407289,458766,-1090302,1043280,-190241,1257254,399342,-322046,-21750,,,,,,,,,,,,,,,-0.0399485063928,-0.0210289193303,-0.0205234700084,-0.0394430570709,,,0,0,1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-04-25T00:00:00.000+09:00",5560,5630,5490,5560,74241,0.0164533820841,0.0201834862385,-0.0479452054795,48.4059840462,5449.95345369,5599.85548084,-149.902027155,-214.599537562,64.6975104064,5385.25,5966.1,236.477476782,0.0388138664859,0.14586241487,0.201120374917,,,,,"2025-04-28T06:51:59.000+09:00",0,19467,0,-0.023381294964,-0.0269784172662,-0.0611510791367,0,0.0164533820841,0.0255941499086,0.0324497469941,-0.0680679170647,-0.026960796251,-0.0385970391298,0.0116362428788,0.0425319202844,19.8384252269,"test",6039.91666667,-0.0794574980339,1.03244974699,0.920542501966,44676.6,68848.5,1.0783241465,20609907,-0.0574580419326,5778.00278484,4992.49721516,0.722468187044,-15638,-25779,153735,15098,25232,-124088,0,0,-35530,,,,,,,,,,,,,,,0.0095031181487,0.00497190392243,0.0069502639354,0.0114814781617,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-04-28T00:00:00.000+09:00",5510,5590,5430,5430,48542,-0.023381294964,0.0168539325843,-0.0251346499102,44.9293378186,5446.88369158,5587.27359337,-140.389901791,-199.757610408,59.3677086164,5378.25,5948.3,231.014799869,0.0378091363332,0.142882935641,-0.681170142444,,,,,"2025-04-29T06:51:59.000+09:00",0,-1452,0,0.0110497237569,-0.00184162062615,-0.0184162062615,0,-0.0089928057554,0.0287769784173,0.00962208896946,-0.0871341391658,-0.0258544938842,-0.0367877735558,0.0109332796715,0.0425441620384,19.3898790983,"test",6021.75,-0.0982687756881,1.00962208897,0.901731224312,46426.4,65513.15,0.740950480934,20561365,-0.00947214414205,5762.4800743,4994.0199257,0.567342464139,-17177,-26215,124978,17033,25760,-94454,0,0,-35530,,,,,,,,,,,,,,,0.00100538035581,-0.0140881744302,-0.0243866753198,-0.00929312053379,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1d","2025-04-29T00:00:00.000+09:00",5390,5550,5350,5490,32446,0.0110497237569,0.0166666666667,-0.0125899280576,46.8275328836,5453.5169698,5580.06814201,-126.551172212,-185.116322769,58.5651505564,5374.75,5929.3,228.799457021,0.0378914753364,0.140948177803,-1.197519293,,,,,"2025-04-30T06:51:59.000+09:00",0,16650,0,-0.0182149362477,-0.0127504553734,-0.040072859745,0,-0.0073664825046,0.036832412523,0.0214428578073,-0.0740896901827,-0.0230512153392,-0.0337188201764,0.0106676048372,0.0416756752315,18.9980159881,"test",6008.25,-0.0862563974535,1.02144285781,0.913743602546,48542,63324.9,0.512373489733,20593811,0.0759938033854,5753.53060932,4995.96939068,0.652132919641,-36491,-43013,41609,36169,42370,-10541,0,0,-35530,,,,,,,,,,,,,,,0.00649702219816,0.00979969697391,0.00455270155875,0.001250026783,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1d","2025-04-30T00:00:00.000+09:00",5480,5550,5390,5390,36046,-0.0182149362477,-0.021778584392,-0.032315978456,44.0992749691,5443.74512829,5565.98902038,-122.243892089,-172.541836633,50.2979445434,5365.75,5909.5,223.885210091,0.0380970038659,0.137241597357,-0.958740448539,,,,,"2025-05-02T06:51:59.000+09:00",0,-10355,0,0.00185528756957,0.012987012987,-0.0333951762523,1,-0.00182149362477,0.0291438979964,0.00451940548852,-0.087909298587,-0.022679757345,-0.0320114724736,0.00933171512865,0.0415371447293,19.0848518486,"test",5991.58333333,-0.100404734419,1.00451940549,0.899595265581,45016.6,60430.2,0.596489834553,20557765,-0.0279165053235,5733.95205051,4997.54794949,0.53293028918,-16307,-28117,21227,24590,36164,18184,0,0,-35530,,,,,,,,,,,,,,,-0.00343413554116,-0.0126916829557,-0.0147808007066,-0.00552325329202,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1d","2025-05-02T00:00:00.000+09:00",5450,5480,5390,5400,16138,0.00185528756957,-0.0127970749543,-0.00369003690037,44.4478288054,5437.01510855,5553.69353739,-116.678428835,-161.369155073,44.6907262379,5364.75,5886.1,214.321980799,0.0376274618587,0.137085822462,-1.53647358247,,,,,"2025-05-07T06:52:00.000+09:00",0,674,0,0.00185185185185,0.0166666666667,-0.0185185185185,1,0.0111317254174,0.0166975881262,0.0065706696491,-0.0825843937412,-0.021607116451,-0.0298831768654,0.00827606041443,0.0396892557034,18.2830862624,"test",5972.58333333,-0.0958686218973,1.00657066965,0.904131378103,41482.6,57227.55,0.281997045129,20573903,0.0546843259933,5732.46558303,4997.03441697,0.547931066328,-27938,-42421,3769,36044,50400,35076,0,0,-35530,,,,,,,,,,,,,,,0.00124383460911,0.00644135854107,0.000611452960462,-0.0045860709715,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1d","2025-05-07T00:00:00.000+09:00",5390,5470,5370,5410,29319,0.00185185185185,-0.0269784172662,-0.0508771929825,44.8183658789,5432.85893801,5543.04957166,-110.19063365,-151.133450789,40.9428171389,5350.25,5864.7,206.156125027,0.035763337149,0.125272280253,-0.946827452829,,,,,"2025-05-08T06:51:59.000+09:00",0,12681,0,0.00184842883549,0.0240295748614,-0.00369685767098,1,-0.00185185185185,0.0185185185185,0.0111677024438,-0.0775316725493,-0.0203679544639,-0.0279359428445,0.00756798838057,0.0381064926113,18.8819954272,"test",5954.41666667,-0.0914307306901,1.01116770244,0.90856926931,32498.2,54134.65,0.541593969851,20603222,0.000675168307175,5685.36900871,5015.13099129,0.589147434862,4676,-22699,-19517,3152,30424,43971,0,0,-21435,,,,,,,,,,,,,,,0.00547310521566,0.0013160446624,-0.00362125336381,0.000535807189452,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1d","2025-05-08T00:00:00.000+09:00",5410,5500,5380,5420,24305,0.00184842883549,-0.00184162062615,0.056530214425,45.2119172376,5430.88063985,5533.93478857,-103.054148719,-141.517590375,38.4634416557,5364.75,5842.9,200.002116097,0.0278060521494,0.119492099392,-1.14110909851,,,,,"2025-05-09T06:51:54.000+09:00",0,5156,0,0,0.00738007380074,0.00184501845018,1,0,0.0221811460259,0.0102987091663,-0.0723784422119,-0.0190136805755,-0.0261102565267,0.00709657595123,0.0369007594274,18.6962884715,"test",5939.58333333,-0.0874780778674,1.01029870917,0.912521922133,27650.8,49255.5,0.493447432266,20627527,0.149144765559,5685.27262011,5044.22737989,0.586187364844,-7060,-18000,-45626,6436,25567,48431,0,0,0,,,,,,,,,,,,,,,0.00220685367938,0.00938005838325,-0.000358424843895,-0.00753162954776,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1d","2025-05-09T00:00:00.000+09:00",5450,5470,5370,5420,20573,0,-0.0127504553734,0.056530214425,45.2119172376,5429.20669526,5525.4951746,-96.2884793434,-132.471768168,36.183288825,5379.25,5821.3,192.859107804,0.0278060521494,0.112454767683,-1.18391053185,,,,,"2025-05-12T06:51:54.000+09:00",0,-3673,0,0.00738007380074,-0.0221402214022,0,0,0.00553505535055,0.0184501845018,0.00757540549333,-0.0689364918489,-0.0177654020929,-0.0244412856399,0.00667588354704,0.0355828612185,18.5295859189,"test",5923.25,-0.0849618030642,1.00757540549,0.915038196936,25276.2,46661.25,0.440901176029,20627527,0.157436845348,5681.71115453,5076.78884547,0.567364022437,-5884,-11814,-54902,3667,17898,56079,0,0,0,,,,,,,,,,,,,,,-0.000856761827965,-0.0096903740457,0.000856761827965,0.0096903740457,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1d","2025-05-12T00:00:00.000+09:00",5410,5490,5370,5460,52899,0.00738007380074,0.012987012987,0.136316337149,46.966549464,5433.94412676,5520.64368019,-86.6995534299,-123.317325221,36.6177717908,5412,5801.3,187.654885818,0.0232492695395,0.0554865465754,0.425089940822,,,,,"2025-05-13T06:51:54.000+09:00",0,31687,0,0.00549450549451,-0.0531135531136,-0.00549450549451,0,-0.00184501845018,0.0221402214022,0.00886917960089,-0.0588316411839,-0.0158790390897,-0.0225855906998,0.00670655161003,0.0343690267066,19.4813437863,"test",5907.91666667,-0.0758163481205,1.0088691796,0.92418365188,28646.8,44655.5,1.18460212068,20680426,0.327884583086,5562.14659503,5261.85340497,0.659843784634,-22333,-28725,-105690,20393,26227,102909,0,0,0,,,,,,,,,,,,,,,0.0116635044058,0.0039860488291,-0.00428343060509,0.00339402497164,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-05-13T00:00:00.000+09:00",5510,5570,5440,5490,24024,0.00549450549451,0.0166666666667,0.0557692307692,48.3037753441,5442.56810726,5518.37377795,-75.8056706951,-113.814994316,38.0093236205,5426.5,5780.1,183.536679688,0.015512072713,0.0435012097264,-0.99877538713,,,,,"2025-05-14T06:51:54.000+09:00",0,2031,0,0.00910746812386,-0.0528233151184,-0.0127504553734,0,0.00915750915751,0.0238095238095,0.0117018335944,-0.0501894430892,-0.0138079545893,-0.0207313286549,0.00692337406567,0.0334310891964,18.6974921517,"test",5892.75,-0.0683466972127,1.01170183359,0.931653302787,30224,41671.4,0.576510508406,20704450,0.279754219921,5544.52965729,5308.47034271,0.769000187995,-16429,-6491,-103485,14376,3899,101276,0,0,0,,,,,,,,,,,,,,,0.000418052183651,0.00893300248139,0.00507645331085,-0.00343849698688,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-05-14T00:00:00.000+09:00",5510,5560,5420,5540,34806,0.00910746812386,0.0240295748614,0.0297397769517,50.5421045114,5457.55762922,5519.97572033,-62.4180911085,-103.535613674,41.1175225656,5434.5,5762.5,180.426916853,0.01380114168,0.0462870939863,-0.309240998625,,,,,"2025-05-15T06:51:54.000+09:00",0,13691,0,-0.014440433213,-0.043321299639,-0.0487364620939,0,0.00364298724954,0.0255009107468,0.0194130094765,-0.0386117136659,-0.0112668034492,-0.0186887389304,0.00742193548116,0.0325680355331,19.0772948496,"test",5879.25,-0.0577029383,1.01941300948,0.9422970617,31321.4,39884.05,0.872679680223,20739256,0.247477375041,5560.27360613,5308.72639387,0.919404369655,-39447,-55937,-160452,37233,51979,155512,0,0,0,,,,,,,,,,,,,,,0.0123254690579,0.00979668798164,-0.00321800093404,-0.000689219857775,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-05-15T00:00:00.000+09:00",5520,5540,5450,5460,25062,-0.014440433213,0.00738007380074,0.0205607476636,47.0331791731,5457.93337857,5515.53307438,-57.5996958073,-94.3484301008,36.7487342935,5440,5748.7,173.967851364,0.0141609073679,0.0441176470588,-0.818941206127,,,,,"2025-05-16T06:51:54.000+09:00",0,-5934,0,-0.029304029304,-0.0531135531136,-0.0549450549451,0,-0.00361010830325,0.0162454873646,0.00367647058824,-0.0502200497504,-0.0105493948365,-0.0172799322529,0.00673053741639,0.0318622438395,18.7343121098,"test",5864.91666667,-0.0690404808252,1.00367647059,0.930959519175,31472.8,37896.65,0.661324945609,20714194,0.312898369645,5560,5320,0.583333333333,-36662,-58327,-120381,36481,56272,118539,0,0,0,,,,,,,,,,,,,,,-0.00727494442488,-0.00787497462959,-0.00716548878812,-0.0065654585834,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-05-16T00:00:00.000+09:00",5460,5470,5300,5300,44677,-0.029304029304,-0.0221402214022,-0.029304029304,40.9150508665,5433.63593571,5499.56766146,-65.9317257473,-88.6650892301,22.7333634828,5432,5735.9,173.684433409,0.0148893628959,0.0493757131495,0.493967835564,,,,,"2025-05-19T06:51:58.000+09:00",0,-22558,0,-0.0245283018868,-0.0396226415094,-0.0283018867925,0,0,0.0311355311355,-0.0243004418262,-0.0759950487282,-0.0124399482542,-0.0167292621189,0.00428931386468,0.0327706478131,19.2826762106,"test",5845.91666667,-0.0933842710724,0.975699558174,0.906615728928,36293.6,37230.35,1.20001557869,20669517,0.1805999675,5566.10443691,5297.89556309,0.00784626132569,-55794,-56401,-133341,55624,55856,134691,0,0,0,,,,,,,,,,,,,,,0.00210196234016,-0.0111288408821,-0.0314059916442,-0.0181751884219,,,0,1,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-05-19T00:00:00.000+09:00",5250,5300,5170,5170,24047,-0.0245283018868,-0.0531135531136,-0.0281954887218,36.7339561905,5393.07656099,5475.15524209,-82.0786811049,-87.3478076051,5.26912650017,5424.5,5716.9,170.564116737,0.0148003965006,0.0627641973896,-0.806474980893,,,,,"2025-05-20T06:52:00.000+09:00",0,-1612,0,0.00580270793037,-0.0135396518375,0,0,-0.00943396226415,0.0245283018868,-0.0469167665223,-0.0956637338418,-0.015875953792,-0.0168951271963,0.00101917340429,0.0329911250942,18.6383935032,"test",5825.75,-0.112560614513,0.953083233478,0.887439385487,30523.2,35090.15,0.685292026395,20645470,0.252606500685,5594.73219437,5254.26780563,-0.24750842795,-7503,-41107,-119558,10598,42184,124333,0,0,0,,,,,,,,,,,,,,,-0.00892697392715,-0.0156122857103,-0.0156013279596,-0.00891601617645,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-05-20T00:00:00.000+09:00",5210,5300,5140,5200,52140,0.00580270793037,-0.0528233151184,-0.0334572490706,38.3008820485,5363.37247468,5454.77337231,-91.400897626,-88.1584256092,-3.24247201676,5415.5,5700.3,169.80953697,0.0146143208428,0.0723122418616,1.13495130052,,,,,"2025-05-21T06:52:00.000+09:00",0,22507,0,0.0192307692308,-0.0134615384615,0.025,0,0.00773694390716,0.0309477756286,-0.0397931862247,-0.0877673104924,-0.0175770956973,-0.0169535433864,-0.000623552310915,0.0326556801866,19.4181015957,"test",5802.91666667,-0.103898901415,0.960206813775,0.896101098585,36146.4,36055.25,1.44611395012,20697610,0.272612171598,5611.3034729,5219.6965271,-0.0502966745366,22659,-19239,-78068,-21414,20482,83918,0,0,0,,,,,,,,,,,,,,,-0.000622258413932,0.00252189141856,0.0064249663443,0.0032808165118,,,0,1,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-05-21T00:00:00.000+09:00",5210,5350,5210,5300,13354,0.0192307692308,-0.043321299639,-0.0275229357798,43.3385430142,5353.62286319,5443.30867806,-89.6858148705,-88.4639034615,-1.22191140897,5408,5677.7,168.394570044,0.0149832837783,0.0744657570926,-1.44855240751,,,,,"2025-05-22T06:52:00.000+09:00",0,5092,0,-0.0245283018868,-0.0150943396226,0.0377358490566,0,0.00192307692308,0.0269230769231,-0.0199704142012,-0.066523416172,-0.0169218518624,-0.0166913025399,-0.000230549322447,0.0317725603856,18.0750333581,"test",5783.25,-0.0835602818484,0.980029585799,0.916439718152,31856,35088.05,0.380585412982,20710964,0.252561769605,5609.35540718,5206.64459282,0.231817482546,42404,25450,-78965,-41184,-22561,85074,0,0,0,,,,,,,,,,,,,,,0.00913982627412,0.011278037873,0.0100909429567,0.0079527313578,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-05-22T00:00:00.000+09:00",5250,5260,5160,5170,27281,-0.0245283018868,-0.0531135531136,-0.0318352059925,38.8927736159,5325.37319193,5423.0635908,-97.6903988669,-90.3092025426,-7.38119632431,5399.5,5655.9,166.366386469,0.0152842403362,0.0833690315303,-0.476997801482,,,,,"2025-05-23T06:52:00.000+09:00",0,-3417,0,-0.0154738878143,0.0309477756286,0.0309477756286,1,-0.00943396226415,0.0188679245283,-0.0425039355496,-0.0859102883714,-0.0188956284075,-0.0174679308593,-0.00142769754822,0.0321791850037,18.7645737428,"test",5760.91666667,-0.102573375186,0.95749606445,0.897426624814,32299.8,34462.45,0.791615221785,20683683,0.275299637722,5624.57554287,5174.42445713,-0.00982882695641,10455,6010,-96532,-10692,-4989,102610,0,0,0,,,,,,,,,,,,,,,-0.0121535051303,-0.00822254774605,-0.0123747967565,-0.0163057541407,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-05-23T00:00:00.000+09:00",5130,5200,5050,5090,71938,-0.0154738878143,-0.0396226415094,-0.0574074074074,36.4170150573,5289.16193163,5398.3922137,-109.230282068,-94.0934184476,-15.1368636202,5384,5621.7,165.197358864,0.0152800810788,0.0974755825624,2.08000842251,,,,,"2025-05-26T06:52:00.000+09:00",0,26186,0,0.00196463654224,0.0353634577603,0.0726915520629,1,-0.00773694390716,0.0290135396518,-0.0546062407132,-0.0945799313375,-0.021459780367,-0.0184859368266,-0.00297384354032,0.0324552767906,19.7185930282,"test",5737.41666667,-0.112841145115,0.945393759287,0.887158854885,37752,36965.95,1.94606117251,20611745,0.12977348073,5646.40426826,5121.59573174,-0.0602043022238,-21055,15500,-95728,20831,-14311,101813,0,0,0,,,,,,,,,,,,,,,-0.000609175415531,-0.00235484275503,-0.0148647123988,-0.0131190450593,,,0,0,1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-05-26T00:00:00.000+09:00",5000,5260,5000,5100,30245,0.00196463654224,-0.0135396518375,-0.0744101633394,36.9572334089,5260.060096,5376.28908676,-116.228990763,-98.5205329107,-17.7084578523,5363.5,5588.5,171.968976088,0.0143827184544,0.105555773365,-0.337972076931,,,,,"2025-05-27T06:52:00.000+09:00",0,4558,0,0.00588235294118,0.021568627451,0.0725490196078,1,-0.0176817288802,0.0510805500982,-0.0491283676704,-0.0874116489219,-0.0227899981888,-0.0193177515511,-0.00347224663771,0.0337194070761,18.8540819857,"test",5714.75,-0.107572509734,0.95087163233,0.892427490266,38991.6,35794.55,0.844961034571,20641990,0.101294750178,5646.57419522,5080.42580478,0.0345743192976,-22421,10532,-87417,21880,-11279,93296,0,0,0,,,,,,,,,,,,,,,0.0201806264443,0.0129752227716,-0.0182159899021,-0.0110105862293,,,0,0,1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-05-27T00:00:00.000+09:00",5020,5190,5020,5130,14853,0.00588235294118,-0.0134615384615,-0.0621572212066,38.641493429,5240.05085046,5358.04545071,-117.994600245,-102.415346378,-15.5792538673,5346.5,5559.3,171.828334939,0.0145072439347,0.110723484124,-1.17316046337,,,,,"2025-05-28T06:52:00.000+09:00",0,2973,0,0.0175438596491,0.0331384015595,0.0506822612086,1,-0.0156862745098,0.0333333333333,-0.0404937809782,-0.0772219524041,-0.0230008967339,-0.0199640051418,-0.00303689159207,0.0334948021324,18.1488180953,"test",5691.08333333,-0.098589899404,0.959506219022,0.901410100596,31534.2,34846.8,0.426237129378,20656843,0.173871058462,5642.49155393,5050.50844607,0.134280105086,-26100,-42749,-110900,25076,41501,116282,0,0,0,,,,,,,,,,,,,,,-0.00271517168356,0.00253698622582,0.00859752462473,0.00334536671536,,,0,0,1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-05-28T00:00:00.000+09:00",5120,5230,5120,5220,23166,0.0175438596491,-0.0150943396226,-0.0611510791367,43.5167708291,5236.96610424,5347.81986176,-110.853757528,-104.103028608,-6.75072892067,5329.5,5533.3,167.412025301,0.0145824754623,0.106499273601,-0.625142970151,,,,,"2025-05-29T06:52:00.000+09:00",0,12297,0,0.0210727969349,0.0325670498084,0.00574712643678,1,-0.00194931773879,0.0214424951267,-0.02054601745,-0.056620823017,-0.0212363520169,-0.0199431089287,-0.00129324308825,0.0320712692147,18.6106936546,"test",5671.08333333,-0.0795409460274,0.97945398255,0.920459053973,33496.6,32293.05,0.717367978559,20680009,0.108540382528,5613.29393933,5045.70606067,0.307078332506,-26846,-53750,-106936,25982,52855,112697,0,0,0,,,,,,,,,,,,,,,0.0124866336521,0.00231051697817,0.00505722599702,0.0152333426709,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1d","2025-05-29T00:00:00.000+09:00",5270,5410,5210,5330,47825,0.0210727969349,0.0309477756286,-0.0184162062615,48.8646394854,5251.27901128,5346.499872,-95.2208607274,-102.326595032,7.10573430424,5324.5,5509.9,169.739737779,0.0147004877163,0.10518693831,1.06915645339,,,,,"2025-05-30T06:52:00.000+09:00",0,6332,0,-0.0112570356473,0.0187617260788,-0.00187617260788,1,0.0095785440613,0.0383141762452,0.00103296084139,-0.0326503203325,-0.0178650770596,-0.0191982354656,0.00133315840605,0.031846104649,19.3564103154,"test",5657.41666667,-0.0578738823668,1.00103296084,0.942126117633,37605.4,32257.2,1.48261473407,20727834,0.258033865308,5604.53392652,5044.46607348,0.509820238691,-34632,-34555,-104872,32815,32228,109078,0,0,0,,,,,,,,,,,,,,,0.0189090500534,0.010291030338,0.0021637468815,0.0107817665969,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1d","2025-05-30T00:00:00.000+09:00",5290,5320,5210,5270,13683,-0.0112570356473,0.0353634577603,-0.040072859745,46.2901391667,5254.15916339,5340.83321482,-86.6740514306,-99.1960863114,12.5220348808,5313.5,5484.5,166.186899366,0.0146034866895,0.101733126933,-1.16698912444,,,,,"2025-06-02T06:52:00.000+09:00",0,-4782,0,-0.011385199241,0.0284629981025,-0.00569259962049,1,-0.00750469043152,0.0206378986867,-0.00818669426931,-0.0391102197101,-0.016446689076,-0.0188227867764,0.00237609770035,0.0315345160088,18.0936951208,"test",5646.25,-0.0666371485499,0.991813305731,0.93336285145,25954.4,31319.05,0.436890646428,20714151,0.192119492769,5583.77948498,5043.22051502,0.419527743655,-23044,-44738,-97453,21734,42404,101847,0,0,0,,,,,,,,,,,,,,,-0.00844286638438,-0.00263483138437,-0.0028141692629,-0.00862220426291,,,0,1,0
"145170","노브랜드","KOSDAQ","KRW","1d","2025-06-02T00:00:00.000+09:00",5280,5290,5190,5210,22428,-0.011385199241,0.021568627451,-0.0333951762523,43.8046972551,5247.36544594,5331.14186557,-83.7764196291,-96.112152975,12.3357333459,5304.5,5459.1,161.459263697,0.0142954231651,0.102356715027,-0.540472006562,,,,,"2025-06-04T06:52:00.000+09:00",0,857,0,0.0172744721689,0.042226487524,0.0172744721689,1,0.00189753320683,0.0189753320683,-0.0178150626826,-0.0456302320895,-0.0160799269921,-0.0184476301296,0.00236770313741,0.0309902617461,18.5764006005,"test",5631.08333333,-0.0747783878176,0.982184937317,0.925221612182,24391,30638.15,0.732028533054,20691723,0.218613069001,5575.97559743,5033.02440257,0.325951207227,-23315,-54644,-113944,21544,52519,109651,0,0,0,,,,,,,,,,,,,,,0.000481897341039,0.00808878600123,-0.011867096582,-0.0194739852422,,,0,0,1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-06-04T00:00:00.000+09:00",5200,5320,5190,5300,22942,0.0172744721689,0.0331384015595,-0.0185185185185,48.2897514837,5255.46306964,5328.83506072,-73.3719910708,-91.5641205941,18.1921295233,5299.5,5440.1,159.212173433,0.0148650939146,0.101109927964,-0.538044567205,,,,,"2025-06-05T06:52:00.000+09:00",0,2287,0,0.0169811320755,0.022641509434,0.022641509434,1,-0.00191938579655,0.0249520153551,9.43485234457e-05,-0.0257532030661,-0.0138437719002,-0.0172762491687,0.00343247726855,0.0300400327232,18.6161866786,"test",5618.91666667,-0.0567576786747,1.00009434852,0.943242321325,26008.8,30978.35,0.740581728853,20714665,0.227194153336,5567.41603162,5031.58396838,0.500933128184,-14407,-22862,-91341,14099,21251,87133,0,0,0,,,,,,,,,,,,,,,0.0266286768656,0.0134001539937,-0.00935420469671,0.0038743181752,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1d","2025-06-05T00:00:00.000+09:00",5350,5440,5290,5390,37289,0.0169811320755,0.0325670498084,-0.00369685767098,52.3825338209,5276.16105893,5333.36579696,-57.2047380286,-84.692244081,27.4875060524,5298.5,5422.9,158.554161045,0.0153587317392,0.100558206587,0.394331521494,,,,,"2025-06-09T06:52:00.000+09:00",0,646,0,0.00742115027829,-0.0222634508349,-0.00185528756957,0,0.00943396226415,0.0283018867925,0.0172690384071,-0.00606686459275,-0.0106131239385,-0.0157128467683,0.00509972282976,0.0294163564091,19.1187543249,"test",5601.58333333,-0.0377720584954,1.01726903841,0.962227941505,28833.4,31376.85,1.1884239495,20751954,0.237009132529,5564.9038288,5032.0961712,0.67173176604,-1444,-19336,-103573,1683,18105,100378,0,0,0,,,,,,,,,,,,,,,0.0148727461708,0.00802441982911,0.00210838590464,0.00895671224636,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-06-09T00:00:00.000+09:00",5350,5490,5350,5430,45753,0.00742115027829,0.0187617260788,0.00184501845018,54.1205830715,5299.82858833,5340.52388607,-40.6952977474,-75.8928548143,35.1975570669,5299,5407.5,157.228863828,0.015441276221,0.100905815407,0.874436412199,,,,,"2025-06-10T06:52:00.000+09:00",0,1505,0,-0.00184162062615,-0.0497237569061,-0.0294659300184,0,-0.00742115027829,0.025974025974,0.0247216455935,0.00416088765603,-0.0074945299719,-0.0139765846804,0.00648205470845,0.0289555918651,19.3307070593,"test",5587.75,-0.0282313990425,1.02472164559,0.971768600957,28419,32449.25,1.40998636332,20797707,0.262224858818,5566.34995792,5031.65004208,0.74499723325,-241,-20253,-107125,781,20485,103996,0,0,0,,,,,,,,,,,,,,,0.0155473764691,0.010552345186,-0.00812622619083,-0.0031311949077,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-06-10T00:00:00.000+09:00",5440,5500,5400,5420,44057,-0.00184162062615,0.0284629981025,0,53.5939162234,5318.31649781,5346.41100562,-28.0945078092,-66.3331854133,38.2386776041,5299,5393.9,153.14108784,0.0154477552241,0.100905815407,0.688305614385,,,,,"2025-06-11T06:52:00.000+09:00",0,-1477,0,0.00184501845018,-0.049815498155,-0.00738007380074,0,0.00184162062615,0.0184162062615,0.0228344970749,0.00483879938449,-0.00518348852568,-0.0122385950947,0.00705510656902,0.0282548132546,19.2910906277,"test",5564.75,-0.0260119502224,1.02283449707,0.973988049778,34493.8,33623.45,1.31030575387,20753650,0.18755213995,5566.34995792,5031.65004208,0.726295154376,-8500,-8318,-93957,8152,7669,91618,0,0,0,,,,,,,,,,,,,,,0.00563070555402,0.00914670051426,-0.00747232618017,-0.0109883211404,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-06-11T00:00:00.000+09:00",5390,5470,5390,5430,50130,0.00184501845018,0.042226487524,-0.00549450549451,54.0752046605,5335.49857507,5352.60278298,-17.104207911,-56.4873899128,39.3831820018,5297.5,5378.9,147.916724423,0.0153645637879,0.0996832401685,1.11015729858,,,,,"2025-06-12T06:52:00.000+09:00",0,2642,0,-0.00184162062615,-0.0478821362799,-0.00920810313076,0,-0.00553505535055,0.0147601476015,0.0250117980179,0.00950008366023,-0.00314994620829,-0.0104028342381,0.0072528880298,0.027240649065,19.4220693269,"test",5542.58333333,-0.0203124295229,1.02501179802,0.979687570477,40034.2,33485,1.49708824847,20803780,0.184192922204,5561.5359824,5033.4640176,0.75091277105,-16723,-12744,-97963,15416,11977,95401,0,0,0,,,,,,,,,,,,,,,0.0122534254923,0.0195669087137,-0.0104084070421,-0.0177218902635,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-06-12T00:00:00.000+09:00",5450,5450,5390,5420,39247,-0.00184162062615,0.022641509434,-0.0127504553734,53.47790866,5348.49879429,5357.59516943,-9.09637513711,-47.0091869577,37.9128118206,5294,5366.7,141.636958393,0.0153127486335,0.0965064373341,0.336084758269,,,,,"2025-06-13T06:51:50.000+09:00",0,-1839,0,-0.0276752767528,-0.0166051660517,-0.00369003690037,0,0.0036832412523,0.0110497237569,0.0238005289006,0.00993161533158,-0.00167829799578,-0.00867328172651,0.00699498373073,0.0261322801462,19.1754813863,"test",5523.08333333,-0.0186640916155,1.0238005289,0.981335908385,43295.2,34246.15,1.14602663365,20764533,0.0877222695106,5549.45253962,5038.54746038,0.746621153553,-12184,-18030,-102880,10810,17196,100430,0,0,0,,,,,,,,,,,,,,,0.00446846276625,0.00401887344364,-0.0063100833924,-0.00586049406979,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-06-13T00:00:00.000+09:00",5430,5470,5200,5270,72862,-0.0276752767528,-0.0222634508349,-0.0487364620939,45.3806487848,5336.42205671,5351.10663836,-14.6845816517,-40.5442658965,25.8596842448,5280.5,5355.3,150.805747079,0.0162271460468,0.0868152159552,2.14725868516,,,,,"2025-06-16T06:51:50.000+09:00",0,-18218,0,-0.0208728652751,0.0436432637571,0.0132827324478,1,0.00184501845018,0.049815498155,-0.00198844806363,-0.0159281459489,-0.00278644813126,-0.00769340908852,0.00490696095726,0.0286158912863,19.7661081642,"test",5502.25,-0.042210004998,0.998011551936,0.957789995002,50409.8,36148.95,2.01560487926,20691671,-0.0658179559849,5509.71387393,5051.28612607,0.477095627284,-25734,-32608,-80244,23924,29910,78309,0,0,0,,,,,,,,,,,,,,,-0.00870196539077,-0.0260814491101,-0.018973311362,-0.00159382764263,,,0,1,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-06-16T00:00:00.000+09:00",5270,5270,5010,5160,48924,-0.0208728652751,-0.0497237569061,-0.0549450549451,40.5337240216,5309.28020183,5336.95059107,-27.6703892441,-37.969490566,10.2991013219,5265.5,5347.1,158.605336573,0.0165243598035,0.0833025703842,0.676717385484,,,,,"2025-06-17T06:51:51.000+09:00",0,9085,0,-0.00193798449612,0.0329457364341,0.0271317829457,1,0,0.0493358633776,-0.0200360839426,-0.0349909296628,-0.00536247853567,-0.00735842840427,0.00199594986859,0.0307374683281,19.346715215,"test",5479.91666667,-0.0583798415426,0.979963916057,0.941620158457,51044,37342.05,1.31015838713,20642747,-0.0956656102169,5484.81484218,5046.18515782,0.25947820277,-14680,-27183,-75981,13132,24328,72052,0,0,0,,,,,,,,,,,,,,,0.0179781802102,0.0109252659782,-0.0388510454853,-0.0317981312533,,,0,0,1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-06-17T00:00:00.000+09:00",5170,5260,5090,5150,44749,-0.00193798449612,-0.049815498155,-0.0283018867925,40.1142679862,5284.7755554,5323.10239914,-38.3268437481,-38.0409612024,-0.285882545675,5258,5338.9,159.419241104,0.0153551297469,0.0853121081407,0.432528371969,,,,,"2025-06-18T06:51:56.000+09:00",0,6866,0,0.00388349514563,0.0601941747573,0.0407766990291,1,0.00193798449612,0.0329457364341,-0.0205401293267,-0.0353818202251,-0.00744210558216,-0.00738659440824,-5.55111739175e-05,0.0309551924473,19.2555763751,"test",5456.75,-0.0562147798598,0.979459870673,0.94378522014,51182.4,37345.65,1.19823861681,20597998,-0.0957527851303,5482.2855323,5033.7144677,0.259235473435,7092,-2438,-39994,-9996,-952,34810,0,0,0,,,,,,,,,,,,,,,0.00123529691244,-0.00207137894656,-0.00317328140856,0.000133394450432,,,0,1,1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-06-18T00:00:00.000+09:00",5140,5290,5100,5170,40942,0.00388349514563,-0.0478821362799,0,41.4199409917,5267.11777764,5311.76148069,-44.6437030462,-39.3615095712,-5.28219347499,5258,5330.9,161.603581025,0.014428221577,0.0853121081407,0.163259250291,,,,,"2025-06-19T06:51:56.000+09:00",0,9974,0,0.0309477756286,0.0580270793037,0.0541586073501,1,-0.00194174757282,0.0368932038835,-0.0167364016736,-0.0301825207751,-0.0086351456569,-0.00761344479133,-0.00102170086557,0.0312579460396,19.1705396822,"test",5434.91666667,-0.0487434643279,0.983263598326,0.951256535672,49344.8,38190.4,1.0720495203,20638940,-0.00854926892622,5482.2855323,5033.7144677,0.303821496873,15047,-838,-57694,-14845,-351,52866,0,0,0,,,,,,,,,,,,,,,0.00741958444904,0.00526010442854,-0.00353608930341,-0.00137660928291,,,0,0,1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-06-19T00:00:00.000+09:00",5250,5360,5120,5330,41844,0.0309477756286,-0.0166051660517,0.025,50.6835019373,5276.7919657,5313.11248212,-36.3205164216,-38.7533109413,2.43279451966,5264.5,5329.1,167.203325237,0.0158913489622,0.0853717639132,0.251484685648,,,,,"2025-06-20T06:51:56.000+09:00",0,4794,0,0.031894934334,0.0112570356473,0.0206378986867,1,0.0154738878143,0.0464216634429,0.012441827334,0.000168884051716,-0.00681435580143,-0.00727079004526,0.000456434243838,0.0313702298757,19.2228102181,"test",5419.58333333,-0.0165295610056,1.01244182733,0.983470438994,49864.2,37675.6,1.11063924662,20680784,-0.0223301022412,5489.21982556,5039.78017444,0.645737030181,8679,-6320,-89961,-8618,4900,84848,0,0,0,,,,,,,,,,,,,,,0.00186730996336,0.00356533671912,0.0290804656653,0.0273824389095,,,0,0,1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-06-20T00:00:00.000+09:00",5300,5640,5290,5500,211652,0.031894934334,0.0436432637571,0.0377358490566,58.2397303087,5311.13166328,5326.95600196,-15.8243386796,-34.1675164889,18.3431778093,5274.5,5325.1,180.260230578,0.016816146361,0.0936044208649,4.02643619848,,,,,"2025-06-23T06:51:56.000+09:00",0,1669,0,-0.0309090909091,-0.0454545454545,-0.00545454545455,0,-0.00562851782364,0.0656660412758,0.0427528675704,0.0328444536253,-0.0028771524872,-0.00621227572526,0.00333512323806,0.0327745873777,20.8752020675,"test",5407.08333333,0.017184249056,1.04275286757,1.01718424906,77622.2,47590.5,4.44735819124,20892436,0.19065990061,5521.35825893,5027.64174107,0.956739833176,-25896,-2600,-108294,27725,2849,103719,-331,-331,-331,,,,,,,,,,,,,,,0.0148098893792,0.0115270092395,0.0170850449548,0.0203679250945,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-06-23T00:00:00.000+09:00",5470,5490,5330,5330,57415,-0.0309090909091,0.0329457364341,0.0309477756286,49.990963348,5314.03448432,5327.1814833,-13.1469989823,-29.9634129876,16.8164140053,5282.5,5329.1,179.527356965,0.0173678037146,0.0920532946685,0.205257348295,,,,,"2025-06-24T06:51:56.000+09:00",0,-19744,0,0.0243902439024,-0.00187617260788,0.0281425891182,0,-0.00545454545455,0.0290909090909,0.00899195456697,0.000168884051716,-0.00246660393664,-0.00562165346859,0.00315504953196,0.0336824309503,19.5391673926,"test",5392.58333333,-0.0116054457511,1.00899195457,0.988394554249,79320.4,49097.2,1.16941495645,20835021,0.15412080526,5525.63576454,5039.36423546,0.597682050375,-21745,-7903,-89894,21821,8338,85379,-331,-331,-331,,,,,,,,,,,,,,,-0.00243891139173,-0.00851515419504,-0.0284701795174,-0.0223939367141,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1d","2025-06-24T00:00:00.000+09:00",5370,5470,5360,5460,49383,0.0243902439024,0.0601941747573,0.0726915520629,55.2147323878,5336.4907175,5337.01989194,-0.529174444672,-24.076565279,23.5473908343,5301,5335.7,176.703974325,0.0175715461475,0.0897880372322,0.0351761887429,,,,,"2025-06-25T06:51:56.000+09:00",0,11655,0,0.0018315018315,-0.040293040293,-0.010989010989,0,0.00750469043152,0.0206378986867,0.0299943406904,0.0232959124389,-9.69183964601e-05,-0.00440962734048,0.00431270894402,0.0323633652609,19.4125655868,"test",5381.91666667,0.0145084619792,1.02999434069,1.01450846198,80247.2,47969.45,1.02946771331,20884404,0.284200673554,5538.98319268,5063.01680732,0.834057204223,-12629,-26041,-81535,10282,25178,74299,-331,-331,-331,,,,,,,,,,,,,,,0.0295806559694,0.0205660112896,-0.00519041206694,0.00382423261279,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-06-25T00:00:00.000+09:00",5530,5550,5420,5470,47065,0.0018315018315,0.0580270793037,0.0725490196078,55.5989436686,5357.03060711,5346.87027032,10.1603367964,-17.2291848639,27.3895216603,5319.5,5349,173.367976158,0.0175722157886,0.0864734753555,-0.0436574251016,,,,,"2025-06-26T06:51:56.000+09:00",0,11994,0,-0.0146252285192,-0.0310786106033,-0.0018281535649,0,0.0128205128205,0.0238095238095,0.0282921327192,0.0226210506637,0.00185746559349,-0.00314975957293,0.00500722516642,0.0316943283654,19.3663188033,"test",5370.08333333,0.0186061668813,1.02829213272,1.01860616688,81471.8,48810.45,0.964240239539,20931469,0.296533836504,5549.49782608,5089.50217392,0.827177005468,19724,2077,-66149,-21552,-3858,60287,0,-331,-331,,,,,,,,,,,,,,,0.00148535268266,-0.00339605208945,0.000346149148845,0.00522755392095,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-06-26T00:00:00.000+09:00",5480,5500,5380,5390,36972,-0.0146252285192,0.0112570356473,0.0506822612086,51.7723898862,5362.1028214,5350.06506511,12.0377562953,-11.3757966321,23.4135529274,5332.5,5352.8,169.555977861,0.0180057443013,0.0804717054107,-0.32915171734,,,,,"2025-06-27T06:51:56.000+09:00",0,-4159,0,-0.025974025974,0.00556586270872,-0.0111317254174,1,0.0018281535649,0.0219378427788,0.0107829348336,0.0069496338365,0.00223334996202,-0.00211053740855,0.00434388737057,0.0314575098073,19.1102168173,"test",5359.41666667,0.00570646681075,1.01078293483,1.00570646681,80497.4,49916.4,0.740678414309,20894497,0.238052022982,5547.05768455,5117.94231545,0.633996598911,4912,-11670,-58882,-8171,8785,52132,0,-331,-331,,,,,,,,,,,,,,,-0.00923027427009,-0.0128537602886,-0.00539495424911,-0.00177146823055,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-06-27T00:00:00.000+09:00",5410,5450,5240,5250,46828,-0.025974025974,-0.0454545454545,0.00574712643678,45.8281498578,5344.8562335,5342.65283806,2.20339543209,-8.65995821925,10.8633536513,5334,5350.2,172.444836586,0.0186893346264,0.0794122051506,-0.10992839536,,,,,"2025-06-30T06:51:56.000+09:00",0,-21804,0,0.0133333333333,0.0247619047619,0.0171428571429,1,0.00371057513915,0.038961038961,-0.0157480314961,-0.0187282718403,0.000419694368017,-0.00164951585129,0.0020692102193,0.0328466355401,19.3202199533,"test",5349.58333333,-0.0186151569437,0.984251968504,0.981384843056,47532.6,51099.5,0.916408184033,20847669,0.164052485836,5545.79235114,5122.20764886,0.301692555115,-9301,-9446,-63990,8433,5886,56750,0,0,-331,,,,,,,,,,,,,,,-0.00766992687267,-0.00810965162764,-0.0183040991014,-0.0178643743464,,,0,1,1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-06-30T00:00:00.000+09:00",5220,5350,5220,5320,18808,0.0133333333333,-0.00187617260788,-0.00187617260788,48.9822406696,5341.03219757,5340.97485006,0.0573475143956,-6.91649707252,6.97384458692,5333.5,5349.6,169.413062544,0.0183353243691,0.0794506283404,-0.780995940837,,,,,"2025-07-01T06:51:56.000+09:00",0,3326,0,-0.015037593985,-0.0093984962406,-0.00187969924812,0,-0.00571428571429,0.0247619047619,-0.00253117090091,-0.00553312397189,1.07796079691e-05,-0.00130009343468,0.00131087304265,0.0318445606285,18.4212661825,"test",5345.41666667,-0.00475485228779,0.997468829099,0.995245147712,39811.2,49648.65,0.378821982068,20866477,0.139624138824,5545.37496313,5121.62503687,0.468141587376,-20809,3013,-52326,20759,-4920,48231,0,0,-331,,,,,,,,,,,,,,,0.00515716931615,-7.67695378473e-05,0.00817616401718,0.0134101028712,,,0,0,1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-07-01T00:00:00.000+09:00",5210,5300,5200,5240,54783,-0.015037593985,-0.040293040293,-0.00569259962049,45.7068827981,5325.48878256,5333.49523154,-8.00644897399,-7.13448745281,-0.871961521175,5332,5345.2,165.883558076,0.0184701608584,0.0802946026122,0.0797269661397,,,,,"2025-07-02T06:51:56.000+09:00",0,-8141,0,0.0114503816794,0.0267175572519,-0.00381679389313,1,-0.0206766917293,0.0187969924812,-0.0172543135784,-0.0196812093093,-0.00152794827748,-0.00136154340703,-0.000166404870453,0.0316571675718,19.4752119866,"test",5340.08333333,-0.0187419047768,0.982745686422,0.981258095223,40891.2,51703.65,1.0595576908,20811694,0.094328930356,5546.06541056,5117.93458944,0.285112410834,21781,22740,-14057,-20438,-21935,9960,0,0,-331,,,,,,,,,,,,,,,0.0058436696292,0.00277671145234,-0.0208812636142,-0.0178143054373,,,0,1,1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-07-02T00:00:00.000+09:00",5270,5330,5230,5300,32675,0.0114503816794,-0.0310786106033,0.0172744721689,48.4889429738,5321.5674314,5331.01410327,-9.44667187544,-7.59692433734,-1.8497475381,5336.5,5344.8,161.177589642,0.0184439671608,0.0776893006766,-0.510228254893,,,,,"2025-07-03T06:51:56.000+09:00",0,12162,0,0.022641509434,0.0150943396226,-0.0132075471698,1,0.00572519083969,0.0190839694656,-0.00683968893469,-0.0083819787457,-0.00178239091989,-0.00143338195044,-0.000349008969453,0.0304108659703,18.9698276438,"test",5335.58333333,-0.00666906148968,0.993160311065,0.99333093851,38013.2,52216,0.625766048721,20844369,0.146167841275,5543.79447653,5129.20552347,0.411960992374,28741,-429,-11934,-27065,373,8141,0,0,-331,,,,,,,,,,,,,,,-0.00472221772693,-0.00191407097375,0.0161725994063,0.0133644526531,,,0,0,1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-07-03T00:00:00.000+09:00",5410,5590,5360,5420,118044,0.022641509434,0.00556586270872,0.022641509434,53.6089507092,5336.71090349,5337.60565118,-0.894747688541,-6.25648900758,5.36174131904,5342.5,5345.6,170.379190382,0.0187154560552,0.0784855321116,1.51831270369,,,,,"2025-07-04T06:51:56.000+09:00",0,27576,0,-0.00738007380074,-0.00369003690037,-0.0369003690037,0,0.0207547169811,0.0433962264151,0.0145063172672,0.0139179886262,-0.000165082599362,-0.00115433376524,0.000989251165874,0.0314352749783,20.2766638113,"test",5335.58333333,0.0158214503256,1.01450631727,1.01582145033,54227.6,56971.1,2.07199790771,20962413,0.217433049388,5552.15447765,5132.84552235,0.684827915119,30327,28428,-7592,-28723,-25472,5409,0,0,-331,,,,,,,,,,,,,,,0.0134013645262,0.0142679980055,0.00924014490774,0.00837351142841,,,1,0,0
"145170","노브랜드","KOSDAQ","KRW","1d","2025-07-04T00:00:00.000+09:00",5460,5470,5340,5380,42034,-0.00738007380074,0.0247619047619,-0.00185528756957,51.7620438252,5343.37076449,5340.74597331,2.62479117799,-4.48023297047,7.10502414845,5342,5344.2,167.494962498,0.0184457410363,0.078340047321,-0.378212160392,,,,,"2025-07-07T06:51:56.000+09:00",0,-1558,0,-0.0204460966543,-0.00743494423792,-0.0920074349442,0,0.00738007380074,0.0239852398524,0.00711344065893,0.0066988510909,0.000487879401113,-0.000832757057708,0.00132063645882,0.0311328926576,19.2366777512,"test",5330.25,0.00933352094179,1.00711344066,1.00933352094,53268.8,57208.35,0.734752881354,20920379,0.147203161776,5551.24626639,5132.75373361,0.590802098061,-5829,26212,-18442,8262,-22106,16539,-726,-726,-1057,,,,,,,,,,,,,,,-0.0198923713285,-0.0220967314989,0.0125122975278,0.0147166576981,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1d","2025-07-07T00:00:00.000+09:00",5350,5370,5270,5270,26106,-0.0204460966543,-0.0093984962406,-0.0294659300184,46.969751188,5332.08295457,5335.50553085,-3.42257627619,-4.26870163161,0.846125355421,5334,5342.8,163.388179462,0.0188856427901,0.0777664002141,-0.7413779304,,,,,"2025-07-08T06:51:56.000+09:00",0,-926,0,0.0208728652751,0.00569259962049,-0.0436432637571,1,-0.00557620817844,0.0185873605948,-0.0119985001875,-0.0136258141798,-0.000649445213698,-0.000810000309604,0.000160555095905,0.0310034496133,18.7397061008,"test",5332.58333333,-0.0117360253786,0.988001499813,0.988263974621,54728.4,56226,0.464304770035,20894273,0.0858730836268,5541.40298937,5126.59701063,0.345710999166,-50848,-30468,-62541,50480,30094,57840,-726,-726,-1057,,,,,,,,,,,,,,,0.00169925481619,0.00342871874194,-0.0221453514705,-0.0238748153962,,,0,1,0
"145170","노브랜드","KOSDAQ","KRW","1d","2025-07-08T00:00:00.000+09:00",5390,5470,5300,5380,34171,0.0208728652751,0.0267175572519,-0.00738007380074,51.7777471391,5339.45480771,5338.80141745,0.653390262857,-3.28428325272,3.93767351557,5332,5342.4,166.003309501,0.0194931136593,0.0768200839222,-0.528037908142,,,,,"2025-07-09T06:51:56.000+09:00",0,-3772,0,0,-0.00371747211896,-0.0594795539033,0,0.022770398482,0.0322580645161,0.00900225056264,0.00703803533992,0.000121448004249,-0.000610461571137,0.000731909575386,0.0308556337362,19.0295762687,"test",5336.75,0.0081041832576,1.00900225056,1.00810418326,50606,55731.7,0.613133997348,20928444,0.156817394768,5536.80234374,5127.19765626,0.617186158919,-56396,-49749,-55488,54891,49857,52148,-726,-726,-1057,,,,,,,,,,,,,,,0.0181338597862,0.00742491585952,0.00273900548897,0.0134479494156,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1d","2025-07-09T00:00:00.000+09:00",5410,5460,5370,5380,22206,0,0.0150943396226,-0.00920810313076,51.7777471391,5345.6925296,5341.85316431,3.83936529758,-1.85955354266,5.69891884024,5329.5,5339.8,160.574501679,0.0194876749192,0.075483338723,-0.774731244994,,,,,"2025-07-10T06:51:56.000+09:00",0,-2137,0,0.00371747211896,0.0130111524164,-0.0408921933086,1,0.00557620817844,0.0167286245353,0.00947556055915,0.00752837184913,0.000713636672412,-0.000345641922427,0.00105927859484,0.0298465616504,18.5985614631,"test",5346.33333333,0.00629715069518,1.00947556056,1.0062971507,48512.2,54335.5,0.408683089325,20928444,0.114716897792,5530.64422686,5128.35577314,0.625531815623,-42973,-45502,-44692,40015,44974,41138,0,-726,-1057,,,,,,,,,,,,,,,0.00603219955376,0.00780373355095,-0.00603219955376,-0.00780373355095,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1d","2025-07-10T00:00:00.000+09:00",5350,5420,5340,5400,28638,0.00371747211896,-0.00369003690037,-0.00369003690037,52.6823751731,5354.04752505,5346.16033732,7.8871877288,0.0897947116323,7.79739301716,5328.5,5338.4,154.819180131,0.0195029538263,0.0748904721917,-0.603114850474,,,,,"2025-07-11T06:51:51.000+09:00",0,-971,0,-0.0111111111111,0.00740740740741,-0.0407407407407,1,-0.00557620817844,0.0148698884758,0.0134184104345,0.011539037914,0.00146059032015,1.66286503023e-05,0.00144396166985,0.0286702185427,18.8566440253,"test",5349.66666667,0.00940868589943,1.01341841043,1.0094086859,30631,53805.05,0.532254871987,20957082,0.178932089088,5528.02694054,5128.97305946,0.679173799307,10915,-49880,-39442,-10818,47999,36212,0,-726,-1057,,,,,,,,,,,,,,,0.0157926311691,0.00928690723215,-0.0120751590502,-0.00556943511319,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1d","2025-07-11T00:00:00.000+09:00",5400,5430,5330,5340,37373,-0.0111111111111,-0.00743494423792,0.0132827324478,49.6718725052,5351.88636735,5345.70401604,6.1823513119,1.30830603169,4.87404528022,5332,5334,150.903524407,0.0186426219256,0.0741737860124,-0.352051564331,,,,,"2025-07-14T06:51:51.000+09:00",0,352,0,-0.00749063670412,0.0243445692884,-0.0411985018727,1,0,0.0185185185185,0.00150037509377,0.00112485939258,0.00115774369137,0.000245001129529,0.000912742561838,0.0282590869676,19.1116847345,"test",5349,-0.00168255748738,1.00150037509,0.998317442513,29698.8,52030.6,0.718288853098,20919709,0.2191383532,5529.74731351,5134.25268649,0.520227834852,7272,-36648,-22482,-7615,33980,20609,0,0,-1057,,,,,,,,,,,,,,,-0.00234353157013,0.00347248338975,-0.00876757954098,-0.0145835945009,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1d","2025-07-14T00:00:00.000+09:00",5380,5380,5260,5300,32460,-0.00749063670412,0.00569259962049,0.0271317829457,47.7143095507,5343.9038493,5342.31853337,1.58531592759,1.36370801087,0.221607916723,5339,5331.4,148.696129807,0.0180833052127,0.0682516182155,-0.447963334892,,,,,"2025-07-15T06:51:52.000+09:00",0,-4684,0,0.011320754717,0.0339622641509,-0.0301886792453,1,0.00749063670412,0.0224719101124,-0.00730473871512,-0.00588963499268,0.000299116212753,0.000257303398277,4.1812814476e-05,0.0280558735484,18.9632259464,"test",5348.16666667,-0.00900620150207,0.992695261285,0.990993798498,30969.6,51207.4,0.633892757687,20887249,0.238736979421,5521.19769483,5156.80230517,0.39297339893,7369,12715,-22643,-7278,-12784,20728,0,0,-1057,,,,,,,,,,,,,,,0.00826886078022,-0.00137419266181,-0.0157594974843,-0.00611644404231,,,0,1,0
"145170","노브랜드","KOSDAQ","KRW","1d","2025-07-15T00:00:00.000+09:00",5330,5390,5300,5360,17146,0.011320754717,-0.00371747211896,0.0407766990291,50.8437039377,5346.38018017,5343.62827164,2.75190853615,1.64134811592,1.11056042022,5349.5,5328.8,144.503549106,0.0181877538708,0.059934228049,-0.769137483822,,,,,"2025-07-16T06:52:04.000+09:00",0,-2368,0,0.0167910447761,0.00746268656716,-0.044776119403,1,0.00566037735849,0.0169811320755,0.00196280026171,0.00585497673022,0.000513415771669,0.000306221663418,0.000207194108251,0.0269596173705,18.3362394542,"test",5346.5,0.00252501636585,1.00196280026,1.00252501637,27564.6,49827.25,0.344108896236,20904395,0.307459271784,5509.80907647,5189.19092353,0.532749237382,-1135,5381,-47669,1010,-5882,47218,0,0,-1057,,,,,,,,,,,,,,,0.00413799995628,0.0169008093874,0.0071827547607,-0.00558005467041,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1d","2025-07-16T00:00:00.000+09:00",5360,5510,5310,5450,67095,0.0167910447761,0.0130111524164,0.0541586073501,55.1773271151,5362.32169092,5351.50765892,10.8140319926,3.47588489125,7.33814710133,5363.5,5330,148.467581313,0.0184641708441,0.0533781216814,0.374654607948,,,,,"2025-07-17T06:52:04.000+09:00",0,18360,0,-0.00183486238532,0.00183486238532,-0.056880733945,1,0,0.0373134328358,0.016127528666,0.0225140712946,0.00198422605368,0.000637777044267,0.00134644900942,0.027241758039,19.7172356949,"test",5348.66666667,0.0189455315967,1.01612752867,1.0189455316,36542.4,51134.9,1.31211755572,20971490,0.325169307068,5506.64677782,5220.35322218,0.802137433052,2650,8975,-34879,-2813,-8848,32641,0,0,-1057,,,,,,,,,,,,,,,-0.00898833072081,-0.000799626021061,0.0257793754969,0.0175906707972,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1d","2025-07-17T00:00:00.000+09:00",5450,5470,5340,5440,42825,-0.00183486238532,0.00740740740741,0.0206378986867,54.6013338306,5374.27220001,5358.06264715,16.2095528545,6.02261848391,10.1869343706,5369,5330.8,147.148468362,0.0173128221793,0.0543862916744,-0.196268595307,,,,,"2025-07-18T06:52:04.000+09:00",0,1138,0,0.00551470588235,-0.0202205882353,-0.0588235294118,0,0,0.0238532110092,0.0132240640715,0.0204847302469,0.00297969721591,0.00110709898601,0.0018725982299,0.0270493508018,19.2664116673,"test",5349.66666667,0.0168857872765,1.01322406407,1.01688578728,39379.8,51183.95,0.836688063348,20928665,0.242147196533,5515,5223,0.743150684932,4415,6215,-26907,-4383,-6349,24963,0,0,-1057,,,,,,,,,,,,,,,0.0018547693621,0.00743631729929,-0.00368963174742,-0.00927117968461,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1d","2025-07-18T00:00:00.000+09:00",5440,5520,5360,5470,51270,0.00551470588235,0.0243445692884,-0.00545454545455,56.0824885365,5388.99955385,5366.35430292,22.6452509332,9.34714497378,13.2981059595,5367.5,5332,148.066434907,0.0158663613843,0.0525833314847,0.377066704751,,,,,"2025-07-21T06:52:04.000+09:00",0,-2885,0,0.0018281535649,-0.0237659963437,-0.0767824497258,0,0,0.0294117647059,0.0190964136004,0.0258814703676,0.00413989962216,0.00170880164054,0.00243109798162,0.0270688180818,19.4518949638,"test",5350,0.0224299065421,1.0190964136,1.02242990654,42159.2,43164.85,1.18777199504,20979935,0.101354458547,5508.62051587,5226.37948413,0.863164772204,-15787,-17678,-37560,15231,16964,34724,0,0,-726,,,,,,,,,,,,,,,-0.00132193503723,0.00293301721926,0.00683664091958,0.0025816886631,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-07-21T00:00:00.000+09:00",5470,5520,5420,5480,31197,0.0018281535649,0.0339622641509,0.0281425891182,56.5908840385,5402.99962249,5374.7725027,28.2271197877,13.1231399366,15.1039798511,5375,5333.2,144.633118128,0.0142106529965,0.0551150034196,-0.498327807383,,,,,"2025-07-22T06:52:04.000+09:00",0,3122,0,-0.014598540146,-0.0310218978102,-0.0894160583942,0,0,0.018281535649,0.0195348837209,0.0275256881422,0.00515093426782,0.00239473356507,0.00275620070276,0.0263929047679,18.9569376011,"test",5352.33333333,0.0238525253783,1.01953488372,1.02385252538,41906.6,41853.95,0.74537767642,21011132,0.21038755004,5523.12157169,5226.87842831,0.854438583124,-21567,-19961,-34701,21893,20323,32713,0,0,-726,,,,,,,,,,,,,,,0.00713284212705,0.00124288690948,-0.00530468856216,0.000585266655423,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-07-22T00:00:00.000+09:00",5540,5540,5390,5400,43064,-0.014598540146,0.00746268656716,-0.010989010989,51.4587511991,5402.53814211,5376.64120621,25.8969359011,15.6778991295,10.2190367717,5372,5332.8,145.016466833,0.0135963910382,0.0534144644362,0.0715812692646,,,,,"2025-07-23T06:52:04.000+09:00",0,-12527,0,0.0111111111111,-0.0333333333333,-0.0824074074074,0,0.0109489051095,0.0273722627737,0.00521221146687,0.012601260126,0.00479572887058,0.00290331465361,0.00189241421697,0.0268549012655,19.2645968971,"test",5352.33333333,0.00890577318304,1.00521221147,1.00890577318,47090.2,41538,1.03673744523,20968068,0.100707785642,5515.47125148,5228.52874852,0.597580524711,-24207,-16857,-38485,24271,16912,38952,0,0,-726,,,,,,,,,,,,,,,-0.0127288752682,-0.0106122747021,-0.00186966487775,-0.00398626544385,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-07-23T00:00:00.000+09:00",5380,5470,5350,5460,20918,0.0111111111111,0.00183486238532,-0.0018281535649,54.7716495173,5411.37842794,5382.81593167,28.5624962646,18.2548185565,10.3076777081,5371.5,5332.8,143.229576345,0.0138231106524,0.0529332203793,-0.888468224838,,,,,"2025-07-24T06:52:04.000+09:00",0,5932,0,-0.0238095238095,-0.0421245421245,-0.0860805860806,0,-0.0037037037037,0.0222222222222,0.0164758447361,0.0238523852385,0.0052312264221,0.003343373362,0.0018878530601,0.0262325231402,18.5535693888,"test",5351.5,0.0202746893394,1.01647584474,1.02027468934,37854.8,40230.65,0.519951827773,20988986,0.0714840550675,5513.66539663,5229.33460337,0.811257176836,-3505,-23833,-60789,4222,23999,60498,0,0,-726,,,,,,,,,,,,,,,0.004362858603,0.000725734036926,0.00674825250811,0.0103853770742,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-07-24T00:00:00.000+09:00",5340,5450,5320,5330,50020,-0.0238095238095,-0.0202205882353,-0.0111317254174,47.2475692963,5398.85866979,5378.90364044,19.9550293555,18.5948607163,1.36016863923,5368.5,5329.6,142.998892321,0.014440260891,0.0532763315027,0.418645020046,,,,,"2025-07-25T06:52:04.000+09:00",0,-22928,0,0.00187617260788,-0.0206378986867,-0.0637898686679,0,-0.021978021978,0.0238095238095,-0.00717146316476,7.50525367756e-05,0.00374390794663,0.00348871683233,0.000255191114303,0.0268290604729,19.4012847253,"test",5349.16666667,-0.00358311263437,0.992828536835,0.996416887366,39293.8,40883.05,1.22348993042,20938966,0.0543856194682,5511.50699284,5225.49300716,0.365391197883,13651,-10725,-25962,-13635,11071,27249,0,0,-726,,,,,,,,,,,,,,,0.00209814151148,-0.00451103790747,-0.025907665321,-0.0192984859021,,,0,1,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-07-25T00:00:00.000+09:00",5300,5420,5280,5340,21332,0.00187617260788,-0.0237659963437,0.0171428571429,47.8411326498,5389.80348982,5376.02188929,13.781600531,17.6322086792,-3.85060814827,5373,5325.6,142.784685726,0.0132020033471,0.0495557468547,-0.823912685778,,,,,"2025-07-28T06:52:04.000+09:00",0,-1975,0,-0.00561797752809,-0.0852059925094,-0.0664794007491,0,-0.00562851782364,0.0262664165103,-0.00614182021217,0.00270392068499,0.00258082406947,0.00330191173769,-0.000721087668215,0.0267387051922,18.5509445125,"test",5345.5,-0.00102890281545,0.993858179788,0.998971097185,33306.2,39608.25,0.538574665632,20960298,0.142178712768,5506.13151393,5239.86848607,0.376062402406,7506,6436,-21678,-7268,-5587,23251,0,0,-726,,,,,,,,,,,,,,,0.00175523828927,-0.00363012260924,0.00012093431861,0.00550629521712,,,0,1,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-07-28T00:00:00.000+09:00",5360,5370,5220,5310,35226,-0.00561797752809,-0.0310218978102,-0.00187969924812,46.1630064138,5377.52602985,5371.13137898,6.39465087605,15.3846971186,-8.99004624256,5372.5,5322.6,143.300065317,0.012956110662,0.0498822777496,-0.239823175644,,,,,"2025-07-29T06:52:04.000+09:00",0,-9727,0,-0.0169491525424,-0.0508474576271,-0.0668549905838,0,0.00374531835206,0.0280898876404,-0.0116333178222,-0.00236726411904,0.0012042657017,0.00289730642535,-0.00169304072365,0.0269868296266,19.0468868449,"test",5343.5,-0.0062692991485,0.988366682178,0.993730700852,34112,40429.15,0.871302018469,20925072,0.0724662774261,5506.4962686,5238.5037314,0.266784550604,28532,26266,-11448,-32999,-30893,6740,0,0,-726,,,,,,,,,,,,,,,0.00421457736894,-0.0031600470909,-0.00983255489703,-0.00245793043719,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-07-29T00:00:00.000+09:00",5210,5300,5190,5220,30246,-0.0169491525424,-0.0333333333333,-0.00381679389313,41.4640556843,5353.29125603,5359.93646201,-6.64520598608,10.9787164977,-17.6239224838,5371.5,5321,141.635774938,0.0130731389606,0.05144566133,-0.415747831488,,,,,"2025-07-30T06:52:04.000+09:00",0,7681,0,0.00191570881226,-0.0306513409962,-0.0641762452107,0,-0.0188323917137,0.0207156308851,-0.0282044121754,-0.0189813944747,-0.00127302796668,0.00210320239419,-0.00337623036087,0.0271332902179,18.8773719105,"test",5339,-0.0222888181307,0.971795587825,0.977711181869,31548.4,39202.3,0.771536363938,20894826,0.106029493167,5509.67018492,5233.32981508,-0.0482369445007,19785,33267,-27958,-20751,-33951,26936,0,0,-726,,,,,,,,,,,,,,,0.00655861312595,6.21581302835e-05,-0.0235077656683,-0.0170113106727,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-07-30T00:00:00.000+09:00",5190,5250,5190,5230,15965,0.00191570881226,-0.0421245421245,-0.0132075471698,42.1684467472,5334.32337049,5350.3115389,-15.9881684167,5.5853395148,-21.5735079315,5368,5322.2,135.804648156,0.0128143220723,0.055292418656,-1.01381699877,,,,,"2025-07-31T06:52:04.000+09:00",0,-269,0,-0.0019120458891,-0.0133843212237,-0.0707456978967,0,-0.00574712643678,0.0114942528736,-0.0257078986587,-0.0173236631468,-0.00305701116954,0.00106794254585,-0.00412495371539,0.0259664719228,18.2403206742,"test",5336.33333333,-0.0199262914611,0.974292101341,0.980073708539,30557.8,38366.8,0.416114974405,20910791,0.0865618190727,5516.40485167,5219.59514833,0.0350556317918,37518,47459,-12901,-38100,-47909,12216,0,0,-726,,,,,,,,,,,,,,,0.00739807526226,-0.000969606563491,-0.00548236645,0.00288531537575,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-07-31T00:00:00.000+09:00",5240,5270,5150,5220,31024,-0.0019120458891,-0.0206378986867,-0.0369003690037,41.6289714385,5316.73515964,5340.65883232,-23.9236726752,-0.316462923209,-23.607209752,5358,5322.6,134.675744717,0.0116542051823,0.0595649249879,-0.240620310218,,,,,"2025-08-01T06:52:04.000+09:00",0,-2273,0,-0.0641762452107,-0.00766283524904,-0.0708812260536,0,0.0019120458891,0.0229445506692,-0.0257558790594,-0.0192762935408,-0.00458307905656,-6.06250810745e-05,-0.00452245397548,0.0257999510951,18.9027690645,"test",5333.33333333,-0.02125,0.974244120941,0.97875,26758.6,34015.8,0.912046754743,20879767,-0.121481781995,5517.57443404,5198.42556596,0.0675999077546,12579,25194,-29196,-8483,-25741,26980,0,0,-726,,,,,,,,,,,,,,,-0.00277464533396,0.00195353814377,0.000862599444855,-0.00386558403287,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-08-01T00:00:00.000+09:00",5180,5200,4830,4885,116723,-0.0641762452107,-0.0852059925094,-0.0920074349442,28.4828653015,5250.31436585,5306.90632622,-56.5919603687,-11.5715624123,-45.0203979564,5333.25,5314.3,152.913191522,0.0179075835814,0.0975467660755,3.60662503721,,,,,"2025-08-04T06:52:04.000+09:00",0,-28234,0,0.0317297850563,0.0481064483112,-0.028659160696,1,-0.00766283524904,0.0708812260536,-0.0840481882529,-0.0807820409085,-0.0115848434736,-0.00236879476199,-0.00921604871164,0.0313025980599,20.1614834516,"test",5324.58333333,-0.0825573206041,0.915951811747,0.917442679396,45836.8,37750.25,3.09197952331,20763044,-0.208389348415,5593.37064509,5073.12935491,-0.361619422502,6299,32060,-15830,-5891,-32574,12783,0,0,0,,,,,,,,,,,,,,,-0.0388329471505,-0.0402985445333,-0.0253432980603,-0.0238777006774,,,0,0,1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-08-04T00:00:00.000+09:00",4900,5060,4880,5040,34489,0.0317297850563,-0.0508474576271,-0.0436432637571,38.2062521498,5217.95830957,5287.13548724,-69.1771776742,-23.0926854647,-46.0844922095,5321.75,5311.7,154.847963557,0.0191722163282,0.108618528869,-0.169218381805,,,,,"2025-08-05T06:52:04.000+09:00",0,11838,0,0.00396825396825,0.0198412698413,-0.0615079365079,1,0.00307062436029,0.0368474923234,-0.0529431108188,-0.0511512321856,-0.0137256304909,-0.00458188203664,-0.00914374845426,0.030723802293,18.9735570784,"test",5318.25,-0.0523198420533,0.947056889181,0.947680157947,45689.4,38169.4,0.903577211064,20797533,-0.126724548984,5610.770328,5032.729672,0.0125775374607,-90,18837,37857,145,-14765,-38119,0,0,0,,,,,,,,,,,,,,,0.00908505133984,0.0145835220435,0.0226447337165,0.0171462630128,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1d","2025-08-05T00:00:00.000+09:00",5040,5120,5020,5060,24411,0.00396825396825,-0.0306513409962,-0.0594795539033,39.3520462757,5193.65703117,5270.31063633,-76.6536051622,-33.8048694042,-42.848735758,5305.75,5311.1,150.930251874,0.0185043930888,0.11650896726,-0.604786509957,,,,,"2025-08-06T06:52:04.000+09:00",0,6941,0,0.0197628458498,0.0118577075099,-0.0494071146245,1,0,0.0198412698413,-0.0463176742214,-0.0472783415865,-0.0151489338265,-0.00668080423008,-0.00846812959645,0.0298281130186,18.6319108997,"test",5312.25,-0.04748458751,0.953682325779,0.95251541249,44522.4,37681.4,0.647826248494,20821944,-0.141316405441,5614.83372652,4996.66627348,0.102453997229,55022,60431,82222,-53610,-58600,-81521,0,0,0,,,,,,,,,,,,,,,0.015963783655,0.0185444991455,-0.0119955296867,-0.0145762451772,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1d","2025-08-06T00:00:00.000+09:00",5040,5160,5020,5160,14367,0.0197628458498,-0.0133843212237,-0.0408921933086,44.857616161,5188.47902638,5262.13947809,-73.6604517109,-41.7759858655,-31.8844658453,5294.75,5312.3,150.149519597,0.0191486000679,0.118366463193,-1.02871544496,,,,,"2025-08-07T06:52:04.000+09:00",0,3391,0,0.00387596899225,-0.00387596899225,-0.0649224806202,0,-0.00395256916996,0.0276679841897,-0.025449737948,-0.0286693146095,-0.0142752813393,-0.00809612129177,-0.00617916004755,0.029098744108,18.121381061,"test",5307.25,-0.027745065712,0.974550262052,0.972254934288,44202.8,37289.45,0.385283236948,20836311,-0.123537622572,5608.1104155,4981.3895845,0.284991987921,40078,34620,67221,-38362,-32836,-65594,0,0,0,,,,,,,,,,,,,,,4.37773608506e-05,0.00612321562735,0.019719068489,0.0136396302225,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1d","2025-08-07T00:00:00.000+09:00",5120,5210,5050,5180,34910,0.00387596899225,-0.00766283524904,-0.0407407407407,45.9151074002,5187.17456078,5256.0550723,-68.8805115229,-47.196890997,-21.6836205259,5283.75,5313.3,150.85312534,0.0191509551861,0.118573016418,-0.121294233086,,,,,"2025-08-08T06:52:04.000+09:00",0,6001,0,-0.011583011583,-0.011583011583,-0.0685328185328,0,-0.0077519379845,0.031007751938,-0.0196356754199,-0.0250879867502,-0.0132973960469,-0.00911136891834,-0.00418602712855,0.0291222249692,19.0130889409,"test",5302.08333333,-0.023025540275,0.98036432458,0.976974459725,44980,37603.05,0.928382139215,20871221,-0.114167600766,5597.00508775,4970.49491225,0.334400135771,27172,33430,54114,-25894,-32176,-53195,0,0,0,,,,,,,,,,,,,,,0.00923661878467,0.00288740370135,-0.00536064979242,0.000988565290895,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1d","2025-08-08T00:00:00.000+09:00",5140,5190,5090,5120,12574,-0.011583011583,0.0481064483112,-0.0411985018727,43.236275542,5176.84001297,5245.9769188,-69.1369058312,-51.5848939638,-17.5520118674,5272.75,5311.3,147.220759245,0.0191625883897,0.121363821324,-1.04048440374,,,,,"2025-08-11T06:52:04.000+09:00",0,2266,0,0.00390625,-0.013671875,-0.0546875,0,-0.00772200772201,0.019305019305,-0.0289697027168,-0.0360175474931,-0.0135033019202,-0.0100751746023,-0.00342812731785,0.02875405454,17.9802962025,"test",5295.08333333,-0.033065264947,0.971030297283,0.966934735053,24150.2,36363.1,0.345790100404,20858647,-0.083961488432,5592.71054444,4952.78945556,0.261298693459,-29633,24499,45317,29589,-23120,-44317,0,0,0,,,,,,,,,,,,,,,-0.00547452039855,0.00429381616014,-0.00610849118446,-0.0158768277431,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1d","2025-08-11T00:00:00.000+09:00",5130,5150,5080,5140,18244,0.00390625,0.0198412698413,-0.0301886792453,44.4007296347,5171.17231866,5238.12677667,-66.9544580006,-54.6588067712,-12.2956512294,5264.75,5307.5,141.704990727,0.0191577334223,0.123386505939,-0.750603861517,,,,,"2025-08-12T06:52:04.000+09:00",0,1944,0,-0.00389105058366,-0.0291828793774,-0.0583657587549,0,0.001953125,0.013671875,-0.023695332162,-0.0315591144607,-0.0130261591441,-0.0106340090995,-0.00239215004464,0.0275690643438,18.3563999069,"test",5289.75,-0.0283094664209,0.976304667838,0.971690533579,20901.2,35652.3,0.511720141478,20876891,-0.0145264120407,5589.54955357,4939.95044643,0.307958479886,-23443,11267,36409,23071,-9910,-35245,0,0,0,,,,,,,,,,,,,,,-0.00100934265002,0.0031880583736,0.00491559265002,0.000718191626404,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-08-12T00:00:00.000+09:00",5140,5190,5100,5120,11380,-0.00389105058366,0.0118577075099,-0.044776119403,43.4410279326,5163.29965425,5229.37664506,-66.0769908057,-56.9424435781,-9.13454722762,5252.75,5304.5,138.011777104,0.0189405591031,0.124718965628,-1.02255379172,,,,,"2025-08-13T06:52:04.000+09:00",0,1896,0,0.00390625,-0.0322265625,-0.05078125,0,0,0.0175097276265,-0.0252724763219,-0.034781789047,-0.0129056622667,-0.0111215710113,-0.00178409125539,0.0269554252156,17.8805224429,"test",5286.75,-0.0315411169433,0.974727523678,0.968458883057,18295,35364,0.321796176903,20865511,-0.0549768125778,5580.30877335,4925.19122665,0.297364609347,-20120,-41712,35129,19610,41044,-34595,0,0,0,,,,,,,,,,,,,,,-0.00525762683323,-0.00573997659666,0.00136657624957,0.001848926013,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-08-13T00:00:00.000+09:00",5170,5170,5070,5140,16783,0.00390625,-0.00387596899225,-0.056880733945,44.7276146082,5159.71509206,5222.75615283,-63.041060772,-58.1621670169,-4.87889375515,5237.25,5303.1,135.296650168,0.0185009176598,0.121420213321,-0.710880203806,,,,,"2025-08-14T06:52:04.000+09:00",0,2678,0,-0.00389105058366,-0.0291828793774,-0.0583657587549,0,0.009765625,0.01953125,-0.018568905437,-0.0307555957836,-0.0122647978156,-0.0113155966959,-0.000949201119679,0.0263223054801,18.2729301183,"test",5286.25,-0.0276661149208,0.981431094563,0.972333885079,18778.2,32848.4,0.510922906443,20882294,-0.135769169883,5555.20400611,4919.29599389,0.347069075823,-13183,-28762,29484,12704,27946,-28800,0,0,0,,,,,,,,,,,,,,,0.0108028126185,0.00856056194948,-0.00689656261854,-0.00465431194948,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-08-14T00:00:00.000+09:00",5100,5200,5100,5120,17641,-0.00389105058366,-0.011583011583,-0.0588235294118,43.6580991938,5153.6050779,5215.14458596,-61.5395080588,-58.8376352253,-2.70187283352,5221.25,5299.5,132.77546087,0.0185012660331,0.117814354006,-0.614196146478,,,,,"2025-08-18T06:52:01.000+09:00",0,6231,0,-0.013671875,-0.025390625,-0.0546875,0,-0.00778210116732,0.0194552529183,-0.019391908068,-0.033871119917,-0.0120194351677,-0.0114917256299,-0.000527709537796,0.0259327072012,18.3188907464,"test",5284.91666667,-0.0312051593371,0.980608091932,0.968794840663,15324.4,31589.2,0.558450356451,20864653,-0.101319438289,5528.81909793,4913.68090207,0.335402840074,-8423,-24328,23571,8173,24157,-22689,0,0,0,,,,,,,,,,,,,,,0.000400078154802,0.00142488637759,-0.00429112873846,-0.00531593696125,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-08-18T00:00:00.000+09:00",5140,5200,4995,5050,36641,-0.013671875,-0.013671875,-0.0767824497258,40.0485662372,5137.66583514,5202.91165366,-65.2458185192,-60.1192718841,-5.12654663518,5200.25,5292.7,137.934356522,0.0185399720312,0.112998697525,0.259387068459,,,,,"2025-08-19T06:52:08.000+09:00",0,-15301,0,-0.0118811881188,-0.0128712871287,-0.0425742574257,0,0.00390625,0.0400390625,-0.0288928416903,-0.0458556124473,-0.0129199640632,-0.0119048063137,-0.00101515774954,0.0273137339648,19.0360666387,"test",5280.75,-0.0436964446338,0.97110715831,0.956303555366,20137.8,30857.75,1.1874164513,20828012,-0.24616668422,5494.0607384,4906.4392616,0.244308188296,-6171,-18250,44745,6952,18407,-42874,0,0,0,,,,,,,,,,,,,,,-0.014998480931,-0.0211098299929,0.00132660593103,0.00743795499289,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-08-19T00:00:00.000+09:00",5010,5050,4970,4990,18093,-0.0118811881188,-0.0291828793774,-0.0894160583942,37.2088780369,5114.94801435,5187.14042006,-72.192405706,-62.5338986485,-9.65850705754,5175.75,5283.9,133.796188199,0.0185722129489,0.107304960862,-0.538966131825,,,,,"2025-08-20T06:52:08.000+09:00",0,-6099,0,-0.00701402805611,-0.00701402805611,-0.0340681362725,0,-0.00792079207921,0.0158415841584,-0.0358885185722,-0.0556217945078,-0.0144674159731,-0.0125318434165,-0.00193557255662,0.0268128633666,18.3184716019,"test",5277.75,-0.054521339586,0.964111481428,0.945478660414,20107.6,30202.55,0.599055377774,20809919,-0.333105979462,5453.44182559,4898.05817441,0.165546510768,-13719,-19038,37332,11262,16137,-39431,0,0,0,,,,,,,,,,,,,,,-0.00809497431766,-0.0126433180878,-0.00378621380116,0.000762129969027,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1d","2025-08-20T00:00:00.000+09:00",4985,4990,4850,4955,31580,-0.00701402805611,-0.0322265625,-0.0824074074074,35.6221402275,5090.34062753,5169.94483339,-79.6042058585,-65.9479600905,-13.656245768,5153.5,5274.6,134.239317614,0.0184390236289,0.106154759186,0.0876042771824,,,,,"2025-08-21T06:52:08.000+09:00",0,-8152,0,0.00706357214934,-0.0141271442987,-0.0363269424823,0,-0.00100200400802,0.0280561122244,-0.0385175123702,-0.0605922723998,-0.0160654300421,-0.0133093764057,-0.00275605363634,0.0270916887212,18.868431741,"test",5275.5,-0.0607525353047,0.96148248763,0.939247464695,24147.6,29628.35,1.06587103231,20778339,-0.320181515339,5427.03427573,4879.96572427,0.137156989798,7164,2956,54942,-9601,-5054,-56561,0,0,0,,,,,,,,,,,,,,,-0.00681249920674,-0.0131351845271,-0.00020152884937,0.00612115647102,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1d","2025-08-21T00:00:00.000+09:00",4905,5090,4905,4990,19722,0.00706357214934,-0.0291828793774,-0.0860805860806,38.4488389859,5074.90360791,5156.61558647,-81.7119785608,-69.1007637845,-12.6112147763,5130,5265.8,137.865080641,0.0182924036159,0.0948338572239,-0.441491642396,,,,,"2025-08-22T06:52:08.000+09:00",0,-32,0,0,-0.0260521042084,-0.0370741482966,0,-0.0100908173562,0.037336024218,-0.0272904483431,-0.0523757073949,-0.0163751460042,-0.0138478484538,-0.00252729755036,0.0276282726736,18.4046812418,"test",5273.66666667,-0.0537892674294,0.972709551657,0.946210732571,24735.4,29568.55,0.666992463276,20798061,-0.322851475639,5373.24884378,4886.75115622,0.212228847988,15264,10197,63514,-18170,-12467,-65266,0,0,0,,,,,,,,,,,,,,,0.00372193770786,-0.000475816926223,0.00334163444148,0.00753938907557,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1d","2025-08-22T00:00:00.000+09:00",4995,5030,4955,4990,15374,0,-0.025390625,-0.0637898686679,38.4488389859,5061.84151439,5144.27369118,-82.4321767913,-71.7670463859,-10.6651304054,5113,5257.2,133.374717738,0.0177520401036,0.0908417555114,-0.566711692567,,,,,"2025-08-25T06:52:08.000+09:00",0,568,0,-0.00100200400802,-0.0280561122244,-0.0390781563126,0,0.00100200400802,0.0150300601202,-0.0240563270096,-0.0508255345051,-0.0165194743069,-0.0143821736244,-0.00213730068244,0.0267284003483,18.1556242517,"test",5271.33333333,-0.0533704312634,0.97594367299,0.946629568737,24282,27836.25,0.552301405541,20798061,-0.253096232431,5345.23694796,4880.76305204,0.235184256687,33792,23177,57473,-33212,-25248,-59008,0,0,0,,,,,,,,,,,,,,,0.00859078090485,0.00678040244969,-0.00859078090485,-0.00678040244969,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-08-25T00:00:00.000+09:00",5010,5030,4955,4985,15673,-0.00100200400802,-0.0128712871287,-0.0664794007491,38.17115577,5050.01974294,5132.47563998,-82.4558970369,-73.9048165161,-8.55108052079,5095.25,5251.5,129.205095043,0.0177225222667,0.0838609763541,-0.53736543389,,,,,"2025-08-26T06:52:08.000+09:00",0,-4054,0,-0.00601805416249,-0.0481444332999,-0.0551654964895,0,0.00400801603206,0.0150300601202,-0.0216377999117,-0.0507474055032,-0.0165408018128,-0.0148254396221,-0.00171536219073,0.0259187753345,18.1738834608,"test",5267.41666667,-0.0536157825626,0.978362200088,0.946384217437,20088.4,27553.3,0.568824786868,20782388,-0.322846991105,5308.89631988,4881.60368012,0.241980109791,6871,15998,54307,-6610,-18616,-55903,0,0,0,,,,,,,,,,,,,,,0.0129799635816,0.0198208329606,-0.0139819675896,-0.0208228369686,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-08-26T00:00:00.000+09:00",4935,4990,4875,4955,23443,-0.00601805416249,-0.00701402805611,-0.0668549905838,36.4692737554,5035.40132095,5119.32929628,-83.9279753257,-75.909448278,-8.01852704774,5077.5,5247.4,128.190445397,0.0177253833101,0.0778826414122,-0.159667375621,,,,,"2025-08-27T06:52:08.000+09:00",0,-3532,0,-0.0141271442987,-0.0454086781029,-0.0625630676085,0,-0.0100300902708,0.0230692076229,-0.0241260462826,-0.0557228341655,-0.0169380374018,-0.0153197675637,-0.00161826983809,0.0258709274262,18.5704796772,"test",5261.16666667,-0.0581936832768,0.975873953717,0.941806316723,21158.4,26964.15,0.86941364738,20758945,-0.308051616684,5275.22455589,4879.77544411,0.190225628649,758,24674,35740,1530,-22199,-30737,-1998,-1998,-1998,,,,,,,,,,,,,,,-0.00950197204863,0.00456128919075,0.00348391788614,-0.0105793433532,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-08-27T00:00:00.000+09:00",4950,4950,4865,4885,23907,-0.0141271442987,-0.0141271442987,-0.0641762452107,32.7950629026,5012.26265619,5101.97157063,-89.7089144373,-78.6693415099,-11.0395729274,5060.75,5242.1,125.46255644,0.0176270737304,0.0803359104239,-0.12427695076,,,,,"2025-08-28T06:52:08.000+09:00",0,-3428,0,-0.00511770726714,-0.0153531218014,-0.0532241555783,0,-0.00100908173562,0.0171543895055,-0.0347280541422,-0.0681215543389,-0.0183641585337,-0.0161042664299,-0.00225989210387,0.0256832254739,18.5758511551,"test",5254.75,-0.0703649079404,0.965271945858,0.92963509206,19623.8,26647.2,0.897167432226,20735038,-0.2998213696,5264.02997934,4857.47002066,0.0677144385502,-33,15980,37655,1938,-13709,-36319,-1998,-1998,-1998,,,,,,,,,,,,,,,0.00245332393941,7.48446972532e-05,-0.0165804682381,-0.0142019889959,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-08-28T00:00:00.000+09:00",4885,4890,4850,4860,20962,-0.00511770726714,-0.0260521042084,-0.0707456978967,31.5716829876,4988.83763216,5084.04775058,-95.2101184199,-81.9774968919,-13.232621528,5042.25,5235.9,119.358088123,0.017592589506,0.0815638100655,-0.270330531676,,,,,"2025-08-29T06:52:08.000+09:00",0,-758,0,-0.00205761316872,-0.00720164609053,-0.0236625514403,0,0,0.00818833162743,-0.0361445783133,-0.0717928149888,-0.0195905593457,-0.0168677977144,-0.00272276163128,0.0245592773915,18.4392602804,"test",5248.91666667,-0.0740946544525,0.963855421687,0.925905345547,19871.8,26897.05,0.779341972447,20714076,-0.365681366544,5247.88256065,4836.61743935,0.0568551998215,12987,13721,29776,-10665,-11111,-28468,-1998,-1998,-1998,,,,,,,,,,,,,,,0.00287403205362,-0.00410367709425,-0.00799173932076,-0.0010140301729,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-08-29T00:00:00.000+09:00",4870,4960,4800,4850,21954,-0.00205761316872,-0.0280561122244,-0.0708812260536,31.0723710527,4967.47799644,5066.71088017,-99.2328837235,-85.4285742582,-13.8043094653,5023.75,5226.3,122.261081828,0.0175919596372,0.0815771351247,-0.204455812575,,,,,"2025-09-01T06:52:08.000+09:00",0,-9261,0,-0.0216494845361,-0.00515463917526,0.164948453608,0,0.00205761316872,0.0329218106996,-0.0345857178403,-0.0720012245757,-0.0204603883966,-0.0176141390223,-0.00284624937429,0.02520847048,18.4834386276,"test",5241.41666667,-0.0746776475826,0.96541428216,0.925322352417,21187.8,26443.55,0.830221358327,20692122,-0.354802967075,5228.66156629,4818.83843371,0.0760366212005,18732,9614,41893,-18554,-7541,-40808,0,-1998,-1998,,,,,,,,,,,,,,,-0.00322558442209,-0.00190373608206,0.00116797125336,-0.000153877086663,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-09-01T00:00:00.000+09:00",4810,4825,4705,4745,29384,-0.0216494845361,-0.0481444332999,-0.028659160696,26.3585811195,4933.25061237,5042.8804446,-109.629832224,-90.2688258513,-19.3610063724,5016.75,5211.2,123.885290269,0.0117214311072,0.0921964929452,0.97631511214,,,,,"2025-09-02T06:52:08.000+09:00",0,-14026,0,-0.0031612223393,0.0200210748156,0.157007376185,1,-0.00824742268041,0.0247422680412,-0.0541685354064,-0.0894611605772,-0.0231042849787,-0.0190239885883,-0.0040802963904,0.026108596474,18.7530523057,"test",5230.66666667,-0.0928498598012,0.945831464594,0.907150140199,23930,22076.6,1.33100205648,20662738,-0.22717719214,5248.01337799,4785.48662201,-0.0875335782955,11011,20120,42367,-10219,-17318,-40647,0,-1998,-1998,,,,,,,,,,,,,,,-0.0135216148097,-0.0149452259352,-0.00812786972634,-0.00670425860091,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1d","2025-09-02T00:00:00.000+09:00",4775,4775,4695,4730,22556,-0.0031612223393,-0.0454086781029,-0.0615079365079,25.7574281854,4901.98128739,5019.70411537,-117.722827975,-95.759626276,-21.9632016989,5001.25,5199.2,120.750626678,0.00892627079723,0.104937568893,0.155359020702,,,,,"2025-09-03T06:52:08.000+09:00",0,-3884,0,0.0169133192389,0.0232558139535,0.101479915433,1,0.00632244467861,0.0168598524763,-0.0542364408898,-0.0902446530235,-0.0248885471406,-0.0202451641176,-0.00464338302303,0.0255286737164,18.4854368758,"test",5219,-0.093696110366,0.94576355911,0.906303889634,23752.6,21479.95,1.05009555423,20640182,-0.366274130061,5263.65950821,4738.84049179,-0.0168448389092,17955,30918,47821,-17406,-30047,-46019,0,0,-1998,,,,,,,,,,,,,,,0.00936069209305,0.0114649681529,-0.0125219144324,-0.0146261904922,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1d","2025-09-03T00:00:00.000+09:00",4720,4810,4695,4810,11594,0.0169133192389,-0.0153531218014,-0.0494071146245,34.3562637814,4887.8303201,5004.17047719,-116.340157091,-99.875732439,-16.4644246519,4988.75,5186.2,120.33986763,0.00984000504503,0.109688106712,-1.28183281631,,,,,"2025-09-04T06:52:08.000+09:00",0,2389,0,0.0031185031185,0.010395010395,0.0644490644491,1,-0.00211416490486,0.0243128964059,-0.0358306188925,-0.0725386602908,-0.0241871428463,-0.0207641855383,-0.00342295730808,0.0250186834989,17.8366953829,"test",5208.83333333,-0.0765686494097,0.964169381107,0.92343135059,21290,20839.1,0.556358000106,20651776,-0.408290185277,5262.35327118,4715.14672882,0.173340893861,30612,40259,17483,-30120,-39599,-17318,0,0,-1998,,,,,,,,,,,,,,,0.00380475042161,0.00353904282116,0.0131085688173,0.0133742764177,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1d","2025-09-04T00:00:00.000+09:00",4810,4850,4785,4825,9208,0.0031185031185,-0.00720164609053,-0.0649224806202,35.8563838913,4878.16411701,4990.89858999,-112.734472984,-102.447480548,-10.286992436,4972,5173.3,116.387019942,0.00854166073273,0.108856722318,-1.51143047616,,,,,"2025-09-05T06:52:08.000+09:00",0,1595,0,0,0.00310880829016,0.0227979274611,1,0,0.0135135135135,-0.0295655671762,-0.0673264647324,-0.0233646576133,-0.0212326384555,-0.00213201915773,0.0241216621642,17.6093939867,"test",5198.75,-0.0718922817985,0.970434432824,0.928107718201,18939.2,20581.15,0.447399683691,20660984,-0.425940727316,5242.61781168,4701.38218832,0.228399252278,32734,39867,35023,-35067,-41720,-37352,0,0,-1998,,,,,,,,,,,,,,,0.00515321471414,0.0108055872793,-0.00203471159564,-0.00768708416077,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1d","2025-09-05T00:00:00.000+09:00",4790,4835,4750,4825,7479,0,-0.00515463917526,-0.0685328185328,35.8563838913,4869.98502209,4978.60980555,-108.624783465,-103.682941131,-4.94184233331,4954.25,5162,114.145089946,0.00841942556818,0.104993570589,-1.61043531144,,,,,"2025-09-08T06:52:08.000+09:00",0,1192,0,0.00310880829016,0.00310880829016,-0.00518134715026,1,-0.00725388601036,0.0176165803109,-0.0260887117122,-0.0652847733437,-0.0225129084901,-0.0214886924625,-0.00102421602763,0.0236570134604,17.4014204137,"test",5188.83333333,-0.0701185237529,0.973911288288,0.929881476247,16044.2,19209.6,0.389336581709,20660984,-0.547218578211,5214.33219854,4694.16780146,0.251520863936,18465,30651,39114,-20395,-31888,-40520,0,0,-1998,,,,,,,,,,,,,,,0.00134027736556,0.00742469767326,-0.00134027736556,-0.00742469767326,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1d","2025-09-08T00:00:00.000+09:00",4840,4845,4755,4840,9370,0.00310880829016,0.0200210748156,-0.0546875,37.5125166294,4865.37194176,4968.34241255,-102.970470782,-103.540447061,0.569976279662,4940.25,5153.8,112.420440664,0.00832320486328,0.102396560172,-1.29726860201,,,,,"2025-09-09T06:52:08.000+09:00",0,233,0,0,-0.00103305785124,0.0103305785124,0,0.00310880829016,0.0186528497409,-0.0202924953191,-0.0608871124219,-0.0212748906574,-0.0213926543515,0.000117763694145,0.0232273637736,17.629938397,"test",5181.66666667,-0.0659376005146,0.979707504681,0.934062399485,12041.4,19049.4,0.491879009313,20670354,-0.494222915157,5193.1823032,4687.3176968,0.301824443273,-5140,24108,41976,3354,-26026,-43553,0,0,-1998,,,,,,,,,,,,,,,0.00451465155751,0.00887355188563,-0.00140584326735,-0.00576474359547,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1d","2025-09-09T00:00:00.000+09:00",4805,4870,4800,4840,15442,0,0.0232558139535,-0.0583657587549,37.5125166294,4861.46856611,4958.83556717,-97.367001064,-102.305757862,4.93875679791,4925.25,5144.2,109.390409188,0.00820922273664,0.0970371054326,-0.462221889758,,,,,"2025-09-10T06:52:08.000+09:00",0,2938,0,0.00413223140496,-0.00413223140496,-0.00413223140496,0,-0.00723140495868,0.0144628099174,-0.0173087660525,-0.0591345593095,-0.0201171489802,-0.0211375532773,0.00102040429709,0.0226013242125,18.129516362,"test",5176.33333333,-0.064975207676,0.982691233948,0.935024792324,10618.6,18909.3,0.816635200668,20670354,-0.546125451497,5164.21600177,4686.28399823,0.321627345794,-9799,12113,48667,10128,-14186,-50295,0,0,-1998,,,,,,,,,,,,,,,0.012566817514,0.00759833862692,-0.012566817514,-0.00759833862692,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1d","2025-09-10T00:00:00.000+09:00",4885,4885,4825,4860,11065,0.00413223140496,0.010395010395,-0.05078125,39.9115740008,4861.24263286,4951.51441405,-90.2717811876,-99.8989625271,9.62718133948,4912.25,5136.6,105.862522818,0.00834918850264,0.0907621530056,-1.04137940789,,,,,"2025-09-11T06:52:08.000+09:00",0,-141,0,-0.00411522633745,-0.0174897119342,-0.00205761316872,0,0.00929752066116,0.0123966942149,-0.0106366736221,-0.0538488494335,-0.0185744405736,-0.0205553420838,0.00198090151018,0.0217824121024,17.800335988,"test",5171.5,-0.0602339746689,0.989363326378,0.939766025331,10512.8,18893.55,0.585649599996,20681419,-0.487182133585,5135.17319305,4689.32680695,0.3828071694,-7338,-7299,51896,7176,5408,-52954,0,0,-1998,,,,,,,,,,,,,,,0.0167114001319,0.00991731529303,-0.0125791687269,-0.00578508388807,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-09-11T00:00:00.000+09:00",4860,4860,4795,4840,18592,-0.00411522633745,0.00310880829016,-0.0583657587549,38.3269138617,4857.9745355,4943.25408708,-85.2795515843,-96.9750803385,11.6955287543,4897.25,5127.4,102.943771188,0.00822024585893,0.0811301723827,-0.0522498722162,,,,,"2025-09-12T06:51:59.000+09:00",0,1546,0,0,-0.00723140495868,-0.00309917355372,0,0,0.0133744855967,-0.0116902343152,-0.0560518001326,-0.0176197420629,-0.0200361736237,0.0024164315608,0.0212693742124,18.3151566705,"test",5166,-0.0631049167635,0.988309765685,0.936895083237,12389.6,18984,0.979351032448,20662827,-0.578031500211,5095.90736835,4698.59263165,0.355907685491,-5382,-14008,49777,5152,14193,-51105,0,0,-1998,,,,,,,,,,,,,,,0.00895149538547,0.00211284513806,-0.0130667217229,-0.0062280714755,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-09-12T00:00:00.000+09:00",4845,4860,4830,4840,18608,0,0.00310880829016,-0.0546875,38.3269138617,4855.20922234,4935.60563619,-80.3964138428,-93.6593470394,13.2629331966,4883.25,5115.8,97.7335018173,0.0082421258855,0.070240703515,-0.0566048034565,,,,,"2025-09-15T06:52:01.000+09:00",0,1950,0,-0.00103305785124,-0.00929752066116,-0.0196280991736,0,0.00103305785124,0.00619834710744,-0.00885680643014,-0.0539114117049,-0.0166108293064,-0.0193511047602,0.00274027545384,0.0201928722763,18.3160168856,"test",5157.83333333,-0.0616214818884,0.99114319357,0.938378518112,14615.4,19032.35,0.97770375177,20662827,-0.530218286234,5054.75145772,4711.74854228,0.373907777301,-3836,-10188,53254,3670,9879,-54798,0,0,-1998,,,,,,,,,,,,,,,0.0153519526344,0.014758733049,-0.0153519526344,-0.014758733049,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-09-15T00:00:00.000+09:00",4840,4850,4810,4835,12710,-0.00103305785124,-0.00103305785124,-0.0425742574257,37.890720038,4852.10011121,4928.15336684,-76.0532556255,-90.1381287566,14.0848731311,4872.5,5104.9,93.6096802589,0.00785790008973,0.0633968760859,-0.797947092145,,,,,"2025-09-16T06:52:08.000+09:00",0,-4069,0,-0.00310237849018,-0.0258531540848,-0.0155118924509,0,0,0.00826446280992,-0.00769625448948,-0.0528707712198,-0.0157297322907,-0.0186428394533,0.00291310716259,0.0193608439005,17.9337807883,"test",5146.75,-0.0605722057609,0.992303745511,0.939427794239,15283.4,17835.8,0.71261171352,20650117,-0.498702048689,5026.95063936,4718.04936064,0.378601991697,-82,-2241,57985,24,2078,-59882,0,0,-1998,,,,,,,,,,,,,,,0.00346631169122,0.00662275109789,-0.00449936954246,-0.00765580894913,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-09-16T00:00:00.000+09:00",4835,4895,4805,4820,23421,-0.00310237849018,-0.00413223140496,-0.0340681362725,36.5469267662,4847.16163257,4920.14200633,-72.9803737672,-86.7065777587,13.7262039915,4864,5095.9,93.3518459547,0.00754038892536,0.0600891949412,0.813479439247,,,,,"2025-09-17T06:52:08.000+09:00",0,-2253,0,-0.00933609958506,-0.0363070539419,-0.0145228215768,0,0,0.0186142709411,-0.00904605263158,-0.0541415647874,-0.0151411563832,-0.0179889165474,0.00284776016421,0.0193676028952,18.5419175507,"test",5138.25,-0.0619374300589,0.990953947368,0.938062569941,16879.2,18102.2,1.29382064059,20626696,-0.506079371568,5010.1369221,4717.8630779,0.34945625182,1371,-2838,64867,-1306,2759,-63673,0,0,-1998,,,,,,,,,,,,,,,0.0124174201936,-0.000996845277885,-0.0155197986838,-0.00210553321229,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-09-17T00:00:00.000+09:00",4850,4850,4550,4775,33310,-0.00933609958506,-0.0174897119342,-0.0363269424823,32.789889559,4836.05984294,4909.3907466,-73.3309036643,-84.0314429398,10.7005392755,4855,5083.8,108.112428387,0.0076385094987,0.0596398305116,2.24857006092,,,,,"2025-09-18T06:52:08.000+09:00",0,-6018,0,0.00628272251309,-0.0314136125654,0.0125654450262,0,0.00622406639004,0.0622406639004,-0.0164778578785,-0.0607419646721,-0.0153572573119,-0.0175982079455,0.00224095063361,0.022641346259,18.8847621904,"test",5126.83333333,-0.0686258574169,0.983522142122,0.931374142583,21328.2,18188.7,1.83135683144,20593386,-0.508428309885,4999.77568857,4710.22431143,0.223710518002,6570,3720,52660,-6449,-3746,-51646,0,0,-1998,,,,,,,,,,,,,,,-0.0104997072141,-0.00740749436514,0.00116360762907,-0.00192860521992,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-09-18T00:00:00.000+09:00",4780,4825,4775,4805,13516,0.00628272251309,-0.00723140495868,-0.0370741482966,37.4094120763,4831.28140556,4901.65809871,-70.3766931431,-81.3004929805,10.9237998374,4845.75,5072.3,103.961540645,0.00759487854677,0.0545568921667,-0.64249235084,,,,,"2025-09-19T06:52:08.000+09:00",0,4523,0,-0.00208116545265,-0.0124869927159,-0.0208116545265,0,0.00104712041885,0.0104712041885,-0.00840943094464,-0.0526979871064,-0.0146465542442,-0.0169199777275,0.00227342348332,0.0216361166794,17.9890417846,"test",5115.75,-0.0607437814592,0.991590569055,0.939256218541,20313,17878.4,0.755996062287,20606902,-0.534608801682,4977.93453011,4713.56546989,0.345859421044,7166,10307,49887,-7329,-10403,-49041,0,0,-1998,,,,,,,,,,,,,,,0.0140329290444,0.0136955519024,-0.00775020653127,-0.00741282938927,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-09-19T00:00:00.000+09:00",4830,4830,4780,4795,16895,-0.00208116545265,-0.00929752066116,-0.0390781563126,36.5086265424,4825.69965086,4893.7574988,-68.0578479411,-78.6519639726,10.5941160315,4836,5060.2,100.107144884,0.00758295378421,0.0479557024568,-0.156496027748,,,,,"2025-09-22T06:52:08.000+09:00",0,779,0,-0.0177267987487,0.178310740355,-0.0271115745568,1,0.00520291363163,0.0104058272633,-0.00847808105873,-0.0524089956919,-0.0141935032203,-0.0164029121945,0.00220940897424,0.0208774024785,18.2101019988,"test",5105.83333333,-0.0608780806267,0.991521918941,0.939121919373,19970.4,17954.45,0.940992344516,20590007,-0.579393966398,4951.95688854,4720.04311146,0.323210158034,18376,19374,49451,-16554,-17465,-47015,0,0,-1998,,,,,,,,,,,,,,,-0.0046398751914,0.00700026834362,0.00255870973875,-0.00908143379627,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-09-22T00:00:00.000+09:00",4750,4795,4705,4710,32774,-0.0177267987487,-0.0258531540848,-0.0551654964895,29.9148906363,4807.89970458,4880.14583223,-72.2461276497,-77.370796708,5.12466905838,4822.25,5047.6,99.385205964,0.00831755910885,0.0443306017627,1.86909011516,,,,,"2025-09-23T06:52:08.000+09:00",0,-9425,0,-0.0138004246285,0.165605095541,0.00424628450106,1,-0.00938477580813,0.0187695516163,-0.0232775156825,-0.0668832712576,-0.015338880605,-0.0164269207448,0.00108804013978,0.021100892986,18.8548339906,"test",5096.83333333,-0.0758967986658,0.976722484317,0.924103201334,23983.2,18809.5,1.74241739547,20557233,-0.598514048752,4929.13662218,4715.36337782,-0.025089097755,3572,7374,49361,-1779,-5549,-46815,0,0,-1998,,,,,,,,,,,,,,,0.0067948822143,0.0130342598278,-0.024521680963,-0.0307610585765,,,0,0,1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-09-23T00:00:00.000+09:00",4715,4735,4635,4645,43076,-0.0138004246285,-0.0363070539419,-0.0625630676085,26.0415786819,4782.83821156,4862.72762243,-79.8894108669,-77.8745195398,-2.01489132706,4806.75,5034.5,99.4291198237,0.00863505661959,0.047845307942,2.55237011458,,,,,"2025-09-24T06:52:08.000+09:00",0,-16675,0,-0.0043057050592,0.121636167922,0.0129171151776,1,0.00106157112527,0.0212314225053,-0.0336505955167,-0.0773661734035,-0.0171990120273,-0.0167652356383,-0.000433776389034,0.0214056232129,19.1142679327,"test",5085.58333333,-0.086633785046,0.966349404483,0.913366214954,27914.2,19791.15,2.17652839779,20514157,-0.618427933698,4921.74021698,4691.75978302,-0.203320700903,-961,7975,48168,2918,-6179,-47653,0,0,0,,,,,,,,,,,,,,,0.00505672235596,-0.00245894139714,-0.0188571469844,-0.0113414832313,,,0,1,1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-09-24T00:00:00.000+09:00",4665,4670,4600,4625,23461,-0.0043057050592,-0.0314136125654,-0.0532241555783,24.9702581898,4758.55540979,4845.11816892,-86.5627591326,-79.6121674584,-6.95059167422,4793.75,5019.8,97.3270398363,0.0082705449562,0.0558636901337,0.405139245879,,,,,"2025-09-25T06:52:08.000+09:00",0,-7234,0,0.0259459459459,0.107027027027,-0.00108108108108,1,0.0043057050592,0.0150699677072,-0.0352020860495,-0.0786485517351,-0.0187162722449,-0.0172134416126,-0.00150283063226,0.0210436842889,18.5023264062,"test",5075.33333333,-0.0887298042821,0.96479791395,0.911270195718,25944.4,19768.85,1.18676604861,20490696,-0.617997506178,4927.64828229,4659.85171771,-0.130142512342,2571,15375,52055,-2583,-13599,-51536,0,0,0,,,,,,,,,,,,,,,-0.0040301876834,-0.0129212001697,-0.000275517375801,0.00861549511048,,,0,0,1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-09-25T00:00:00.000+09:00",4635,5330,4605,4745,1105508,0.0259459459459,-0.0124869927159,-0.0236625514403,40.7263845699,4756.46996213,4837.70200826,-81.2320461313,-79.9361431929,-1.29590293833,4788,5005.7,142.160822705,0.0103303490984,0.0550903570094,4.35567321567,,,,,"2025-09-26T06:52:08.000+09:00",0,-75436,0,0.190727081138,0.0400421496312,-0.0400421496312,1,0.00216216216216,0.156756756757,-0.00898078529657,-0.052080628084,-0.0171195039265,-0.016846394772,-0.000273109154548,0.029960131234,22.380662227,"test",5066.08333333,-0.0633790074515,0.991019214703,0.936620992548,244342.8,73996.15,14.940074585,21596204,0.596063443841,4919.88631468,4656.11368532,0.33698081145,30709,30917,67083,-30253,-28473,-66403,0,0,0,,,,,,,,,,,,,,,-0.000296647024601,-0.00982646874347,0.0262425929705,0.0357724146894,,,0,0,1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-09-26T00:00:00.000+09:00",5550,6090,5250,5650,6161231,0.190727081138,0.178310740355,0.164948453608,78.0919558852,4893.9361218,4897.87222987,-3.93610806891,-64.7361361681,60.8000280992,4828,5009.9,228.077906798,0.0430635949775,0.165095209154,4.29117801293,,,,,"2025-09-29T06:52:08.000+09:00",0,-61549,0,-0.0283185840708,-0.150442477876,-0.206194690265,0,0.169652265543,0.177028451001,0.170256835128,0.127767021298,-0.000696656295383,-0.0114577232156,0.0107610669202,0.0403677711146,24.2731979774,"test",5069.91666667,0.114416739263,1.17025683513,1.11441673926,1473210,380960,16.1729079168,27757435,0.927303785174,5226.5398349,4429.4601651,1.53126454124,46344,35943,75780,-45903,-35528,-75002,0,0,0,,,,,,,,,,,,,,,-0.0245051294831,-0.0202820007508,0.215232210621,0.211009081889,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-09-29T00:00:00.000+09:00",5510,6140,5320,5490,3770378,-0.0283185840708,0.165605095541,0.157007376185,69.7234975151,4985.63825691,4941.73354617,43.9047107329,-43.0079667879,86.9126775208,4865.25,5010.3,270.358056312,0.0433207812703,0.201199653139,2.09002538708,,,,,"2025-09-30T06:52:08.000+09:00",0,-73683,0,-0.0510018214936,-0.109289617486,-0.204918032787,0,-0.0247787610619,0.145132743363,0.128410667489,0.095742769894,0.00799721506974,-0.00783387373186,0.0158310888016,0.0492455475978,23.7533693542,"test",5071.75,0.0824666042293,1.12841066749,1.08246660423,2220730.8,568009.7,6.63787607852,23987057,0.292628717432,5354.69330622,4375.80669378,1.13822509376,108157,119960,149201,-112289,-124109,-153606,0,0,0,,,,,,,,,,,,,,,0.013337074172,0.0137932685976,-0.0416556582428,-0.0421118526684,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-09-30T00:00:00.000+09:00",5510,5630,5210,5210,535431,-0.0510018214936,0.121636167922,0.101479915433,58.0082458034,5020.15544815,4961.60513535,58.5503128057,-22.6963108692,81.2466236749,4889.25,5004.9,281.046766576,0.045161679602,0.207520304254,-0.0381247813128,,,,,"2025-10-01T06:52:08.000+09:00",0,-30874,0,-0.0172744721689,-0.0748560460653,-0.165067178503,0,0.00364298724954,0.0765027322404,0.0656031088613,0.040979839757,0.0112380638782,-0.00435629767163,0.0155943615499,0.053943717193,21.7491624441,"test",5070.75,0.0274614208943,1.06560310886,1.02746142089,2319201.8,593653.45,0.901925188845,23451626,0.236791683768,5396.55932379,4381.94067621,0.816128627014,158679,190557,207807,-159222,-190613,-208219,0,0,0,,,,,,,,,,,,,,,-0.00192643411508,-0.00557451783964,-0.0490753873785,-0.045427303654,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-10-01T00:00:00.000+09:00",5240,5290,5010,5120,374045,-0.0172744721689,0.107027027027,0.0644490644491,54.8197998005,5035.51614844,4973.33808828,62.1780601527,-5.72143666483,67.8994968175,4904.75,4999.3,280.971997534,0.0453541646914,0.21022594774,-0.156167409755,,,,,"2025-10-02T06:52:08.000+09:00",0,21980,0,-0.0361328125,-0.052734375,-0.1630859375,0,0.00575815738964,0.0537428023033,0.0438860288496,0.0241433800732,0.0121441523736,-0.0011174680986,0.0132616204722,0.0548773432684,21.3730411086,"test",5066.41666667,0.0105761797457,1.04388602885,1.01057617975,2389318.6,611776,0.611408423998,23077581,0.198259248483,5420.30285859,4389.19714141,0.708756479975,185809,219181,230977,-204819,-237764,-249701,-1100,-1100,-1100,,,,,,,,,,,,,,,0.00911931320446,0.0039786695804,-0.0263937853734,-0.0212531417493,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-10-02T00:00:00.000+09:00",5090,5140,4920,4935,212481,-0.0361328125,0.0400421496312,0.0227979274611,48.8731352997,5020.0521256,4970.49822989,49.5538957077,5.33362980967,44.220265898,4910.25,4988.8,276.616854853,0.0461939521682,0.209511948463,-0.269575628173,,,,,"2025-10-10T06:52:01.000+09:00",0,4531,0,-0.0273556231003,-0.0222897669706,-0.118541033435,0,-0.005859375,0.04296875,0.00504047655415,-0.0107841565106,0.0100413162528,0.00108077605059,0.00896054020224,0.0560520475893,20.7707158044,"test",5059,-0.02451077288,1.00504047655,0.97548922712,2210713.2,621939.65,0.341642472867,22865100,0.177196935426,5424.62802247,4395.87197753,0.524058181842,142565,231816,259032,-151999,-245855,-270538,-1100,-1100,-1100,,,,,,,,,,,,,,,0.0270210050842,0.0105401376961,-0.0631538175842,-0.0466729501961,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-10-10T00:00:00.000+09:00",4935,4950,4800,4800,155222,-0.0273556231003,-0.150442477876,-0.00518134715026,45.0340829124,4986.19795243,4957.86873138,28.329221049,9.93274805754,18.3964729915,4909,4978.2,267.572793792,0.0466386881737,0.209949586075,-0.312682179114,,,,,"2025-10-13T06:52:01.000+09:00",0,-2814,0,0.01875,-0.0114583333333,-0.132291666667,0,0,0.0303951367781,-0.022204114891,-0.035796070869,0.00590192105188,0.00206932251199,0.00383259853989,0.0557443320401,20.4289828275,"test",5049,-0.0493166963755,0.977795885109,0.950683303624,1009511.4,629326.8,0.246647687656,22709878,0.162784581874,5424.32125902,4393.67874098,0.394240730329,49588,193801,238930,-60186,-204896,-248010,-1100,-1100,-1100,,,,,,,,,,,,,,,0.0172968068951,0.00613403570383,-0.0446524299954,-0.0334896588041,,,0,1,0
"145170","노브랜드","KOSDAQ","KRW","1d","2025-10-13T00:00:00.000+09:00",4950,4995,4800,4890,126798,0.01875,-0.109289617486,0.0103305785124,47.9684473315,4971.39826744,4952.84141795,18.5568494954,11.6575683451,6.89928115026,4911.5,4969.2,262.389022807,0.0468028601047,0.209484848459,-0.335784884723,,,,,"2025-10-14T06:52:01.000+09:00",0,-9247,0,-0.0143149284254,-0.0265848670757,-0.118609406953,0,0.03125,0.040625,-0.00437748142115,-0.0159381791838,0.00379485674752,0.00238396080677,0.00141089594075,0.0536582868726,20.2452981321,"test",5041.5,-0.0300505801845,0.995622518579,0.969949419816,280795.4,635198.2,0.199619583305,22836676,0.170523310677,5425.9424166,4397.0575834,0.479103589337,-1655,109369,234462,9672,-115803,-243383,0,-1100,-1100,,,,,,,,,,,,,,,-0.00721486733507,0.00116348066877,0.0259648673351,0.0175865193312,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-10-14T00:00:00.000+09:00",4955,4960,4805,4820,111908,-0.0143149284254,-0.0748560460653,-0.00413223140496,45.9153086216,4948.1062263,4943.00131291,5.10491338359,10.3470373528,-5.24212396922,4910.5,4959.4,254.718378321,0.04692980594,0.209783867081,-0.349226974166,,,,,"2025-10-15T06:52:16.000+09:00",0,3675,0,0.00622406639004,-0.0145228215768,-0.107883817427,0,0.0132924335378,0.0316973415133,-0.0184298951227,-0.0281082388999,0.00105911066049,0.00214668824747,-0.00108757758697,0.0528461365811,20.105961593,"test",5033.5,-0.0424158140459,0.981570104877,0.957584185954,196090.8,640021.5,0.17485037612,22724768,0.160495702098,5425.57183965,4395.42816035,0.412148177173,-25016,48121,243815,28567,-58066,-252099,0,-1100,-1100,,,,,,,,,,,,,,,-0.00634389253881,-0.0145614707899,-0.00797103588655,0.000246542364541,,,0,1,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-10-15T00:00:00.000+09:00",4845,4880,4785,4850,76762,0.00622406639004,-0.052734375,-0.00205761316872,46.9630381083,4933.01296071,4936.11232677,-3.09936605879,7.65775667049,-10.7571227293,4910,4952,243.309922727,0.0469394527223,0.209892598033,-0.374962326433,,,,,"2025-10-16T06:52:16.000+09:00",0,20347,0,-0.00515463917526,-0.00309278350515,-0.107216494845,0,0.0051867219917,0.0197095435685,-0.0122199592668,-0.0205977382876,-0.000639044548205,0.00157891890113,-0.00221796344934,0.0501669943766,19.7351989916,"test",5025,-0.0348258706468,0.987780040733,0.965174129353,136634.2,643306.35,0.119324175799,22801530,0.164782377789,5425.28632817,4394.71367183,0.441779941831,7234,15226,253502,-8353,-8430,-263539,0,0,-1100,,,,,,,,,,,,,,,0.0268037879617,0.0197650832586,-0.0205797215717,-0.0135410168686,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-10-16T00:00:00.000+09:00",4840,4870,4800,4825,57591,-0.00515463917526,-0.0222897669706,-0.00309917355372,46.1605307163,4916.39558214,4927.88178405,-11.4862019061,3.82896495516,-15.3151668613,4909.25,4943.9,230.930642532,0.0469455534484,0.210107513327,-0.38914257865,,,,,"2025-10-17T06:52:16.000+09:00",0,8000,0,-0.0165803108808,-0.0248704663212,-0.101554404145,0,-0.0020618556701,0.0144329896907,-0.0171614808779,-0.0240498391958,-0.00238055998055,0.000793567866354,-0.0031741278469,0.0478612730636,19.4426876018,"test",5014.58333333,-0.0378063980058,0.982838519122,0.962193601994,105656.2,645256.3,0.0892529061708,22743939,0.161262431688,5424.9851549,4393.5148451,0.418320479805,10805,-22391,250649,-13202,22994,-261737,0,0,-1100,,,,,,,,,,,,,,,0.0249064878817,0.000797946155981,-0.030061127057,-0.00595258533124,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-10-17T00:00:00.000+09:00",4905,4935,4670,4745,119318,-0.0165803108808,-0.0114583333333,-0.0196280991736,43.5933984476,4890.02703104,4914.33498523,-24.3079541865,-1.79841887317,-22.5095353133,4904.5,4934.4,233.364168065,0.0470993807058,0.212022316765,-0.352052589791,,,,,"2025-10-20T06:52:16.000+09:00",0,-3072,0,0.0031612223393,-0.0168598524763,-0.114857744995,0,0.0165803108808,0.0549222797927,-0.0325211540422,-0.0383835927367,-0.00512285651981,-0.000379013461152,-0.00474384305865,0.0491810680854,20.1543941896,"test",5003,-0.0515690585649,0.967478845958,0.948430941435,98475.4,650291.8,0.183483783741,22624621,0.15083951543,5424.43172629,4384.56827371,0.34661447654,-19736,-21203,227915,18561,20681,-237208,0,0,-1100,,,,,,,,,,,,,,,0.000138726966655,-0.00678291214569,-0.0167190378475,-0.00979739873514,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1d","2025-10-20T00:00:00.000+09:00",4770,4785,4725,4760,29126,0.0031612223393,-0.0265848670757,-0.0155118924509,44.2197866635,4870.02287242,4902.9027641,-32.8798916803,-8.0147134346,-24.8651782457,4900.75,4931.9,220.981013204,0.0471035600531,0.213418673497,-0.412490731229,,,,,"2025-10-21T06:52:16.000+09:00",0,1218,0,-0.00210084033613,-0.0063025210084,-0.111344537815,0,0.00526870389884,0.0126448893572,-0.0287200938632,-0.0348547213042,-0.00690754026898,-0.0016837633266,-0.00522377694238,0.0464245826058,18.7473894795,"test",4991.16666667,-0.046315156777,0.971279906137,0.953684843223,78941,651112.6,0.0447326622154,22653747,0.153862020179,5423.70578207,4377.79421793,0.365428392968,-34789,-17908,218795,34386,16284,-229177,0,0,-1100,,,,,,,,,,,,,,,0.0175518620178,0.0188821928008,-0.0143906396785,-0.0157209704615,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-10-21T00:00:00.000+09:00",4780,4810,4730,4750,43832,-0.00210084033613,-0.0145228215768,-0.0145228215768,43.8700228071,4851.55781513,4891.57663343,-40.0188183017,-14.415534408,-25.6032838937,4897.25,4926.1,210.910940832,0.047100522705,0.214813951416,-0.403526726732,,,,,"2025-10-22T06:52:16.000+09:00",0,6667,0,0.0178947368421,-0.00947368421053,-0.137894736842,0,0.00420168067227,0.0168067226891,-0.0300678952473,-0.0357483607722,-0.0084250143793,-0.00303484934906,-0.00539016503024,0.044402303333,19.154019325,"test",4979,-0.0459931713195,0.969932104753,0.95400682868,65325.8,652133.15,0.0672132677199,22609915,0.152056294025,5423.24881179,4371.25118821,0.360028200919,-13437,-10812,235841,26974,21401,-233457,0,0,-1100,,,,,,,,,,,,,,,0.00239862216851,-0.00373385706293,-0.00449946250465,0.00163301672679,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1d","2025-10-22T00:00:00.000+09:00",4830,4855,4750,4835,44840,0.0178947368421,-0.00309278350515,0.0125654450262,47.6596665107,4849.01045895,4887.38577169,-38.3753127395,-19.2074900743,-19.1678226652,4900.25,4921.6,203.34587363,0.0471963451394,0.213807727198,-0.403303243283,,,,,"2025-10-23T06:52:15.000+09:00",0,8641,0,-0.0268872802482,-0.0444674250259,-0.154084798345,0,0.0168421052632,0.0221052631579,-0.0133156471609,-0.0175959037711,-0.00793698298644,-0.00397259360379,-0.00396438938266,0.0420570576276,19.1944922897,"test",4969.58333333,-0.0270814119225,0.986684352839,0.972918588077,58941.4,652709.65,0.0686982335867,22654755,0.157908573897,5424.1056576,4376.3943424,0.437721394192,6739,-21698,228084,5048,34082,-225711,0,0,-1100,,,,,,,,,,,,,,,0.0156491903427,0.0076217765043,0.00224554649941,0.0102729603378,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-10-23T00:00:00.000+09:00",4835,4835,4705,4705,53920,-0.0268872802482,-0.0248704663212,-0.0208116545265,42.8901911832,4826.85500373,4873.87571453,-47.0207108005,-24.7701342195,-22.250576581,4895.25,4912.5,198.106882656,0.0475853250301,0.21624128438,-0.398839240057,,,,,"2025-10-24T06:52:15.000+09:00",0,-11771,0,-0.00850159404888,-0.0318809776833,-0.107332624867,0,0,0.0268872802482,-0.0388642050968,-0.0422391857506,-0.0099937748779,-0.00526464064177,-0.00472913423613,0.0421056073658,19.3516378015,"test",4957,-0.0508371999193,0.961135794903,0.949162800081,58207.2,654729.85,0.0823545772352,22600835,0.152271429201,5424.52757368,4365.97242632,0.320273888919,-4558,-33271,207071,16119,45605,-205729,0,0,-1100,,,,,,,,,,,,,,,-0.0098154327854,-0.00809873172951,-0.0170718474628,-0.0187885485187,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-10-24T00:00:00.000+09:00",4715,4730,4640,4665,54032,-0.00850159404888,-0.0168598524763,-0.0271115745568,41.5135805411,4801.95423392,4858.40343938,-56.4492054546,-31.1059484666,-25.3432569881,4888.75,4902.2,190.384962466,0.0476198144345,0.219760326023,-0.400200683384,,,,,"2025-10-27T06:52:16.000+09:00",0,-5702,0,0.0139335476956,-0.0385852090032,-0.121114683816,0,0.00212539851222,0.01912858661,-0.0457683456916,-0.0483864387418,-0.0121005799474,-0.00666794179348,-0.00543263815392,0.0408113531546,19.3451748599,"test",4945.91666667,-0.0567976950683,0.954231654308,0.943202304932,45150,656586.7,0.0822922547776,22546803,0.149012765565,5425.92664692,4351.57335308,0.291735175681,-22244,-13320,195221,21725,24565,-195178,0,0,-1100,,,,,,,,,,,,,,,0.0249716556236,0.0126715823997,-0.0334732496725,-0.0211731764486,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-10-27T00:00:00.000+09:00",4695,4730,4610,4730,32299,0.0139335476956,-0.0063025210084,0.00424628450106,44.6239580314,4790.88435178,4848.8920735,-58.0077217169,-36.4863031166,-21.5214186003,4889.75,4894.4,185.357465147,0.0475416131188,0.219199293204,-0.414616674721,,,,,"2025-10-28T06:52:16.000+09:00",0,12457,0,-0.00528541226216,-0.0771670190275,-0.133192389006,0,0.0064308681672,0.0257234726688,-0.0326703819214,-0.0335894083034,-0.0122637889465,-0.00771380615574,-0.00454998279075,0.0391876247669,18.844472037,"test",4935.75,-0.0416856607405,0.967329618079,0.958314339259,45784.6,656562.95,0.0491940643315,22579102,0.153973735496,5425.66487197,4353.83512803,0.350955806272,-321,12770,224191,426,122,-223506,0,0,-1100,,,,,,,,,,,,,,,0.0256850661789,0.0222176926213,-0.0117515184833,-0.00828414492567,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-10-28T00:00:00.000+09:00",4695,4740,4695,4705,33100,-0.00528541226216,-0.00947368421053,0.0129171151776,43.6621800783,4777.67137458,4838.23340139,-60.5620268031,-41.3014478539,-19.2605789492,4892.75,4885.7,175.331931922,0.0474429917523,0.217076535544,-0.413697117203,,,,,"2025-10-29T06:52:16.000+09:00",0,-355,0,-0.0180658873539,-0.0754516471838,-0.130712008502,0,-0.00739957716702,0.00951374207188,-0.0383731030607,-0.0369854882617,-0.0128718441664,-0.00877820358213,-0.00409364058431,0.0372650227253,18.8636696198,"test",4925.66666667,-0.0447993503417,0.961626896939,0.955200649658,43638.2,656064.15,0.0504523833531,22546002,0.154851091924,5423.80060964,4361.69939036,0.323227770959,24288,4454,232320,-22403,-3772,-231050,0,0,-1100,,,,,,,,,,,,,,,-0.0080191351108,0.00066467264872,0.00273372284864,-0.00595008491088,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-10-29T00:00:00.000+09:00",4745,4745,4610,4620,62588,-0.0180658873539,-0.0444674250259,-0.00108108108108,40.4685270763,4753.41424003,4822.06796425,-68.6537242148,-46.7719031261,-21.8818210887,4892.5,4875.7,172.451079642,0.0476241060083,0.217295463573,-0.395623574466,,,,,"2025-10-30T06:52:16.000+09:00",0,-15732,0,-0.0140692640693,-0.0725108225108,-0.101731601732,0,0.00850159404888,0.028692879915,-0.0556974961676,-0.0524437516664,-0.0148601134664,-0.0101237885554,-0.00473632491097,0.0373270735157,19.482478833,"test",4915.66666667,-0.0601478266766,0.944302503832,0.939852173323,47187.8,658020.5,0.0951155777062,22483414,0.151417623007,5424.05902777,4360.94097223,0.2436785138,6521,-13538,199171,-5673,13844,-198268,0,0,-1100,,,,,,,,,,,,,,,0.0176390942572,-0.00189305878446,-0.0357049816111,-0.0161728285694,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-10-30T00:00:00.000+09:00",4640,4640,4555,4555,48089,-0.0140692640693,-0.0318809776833,-0.0400421496312,38.1693311824,4722.88897234,4802.28515208,-79.3961797457,-53.29675845,-26.0994212957,4883,4864,166.204573954,0.0473732414841,0.224571735844,-0.369655676408,,,,,"2025-10-31T06:52:16.000+09:00",0,-6665,0,-0.0153677277717,-0.0450054884742,-0.0933040614709,0,0.004329004329,0.0183982683983,-0.0671718206021,-0.0635279605263,-0.0174305553778,-0.0117007153568,-0.005729840021,0.0364883806704,19.204789554,"test",4904.41666667,-0.0712453061016,0.932828179398,0.928754693898,46021.6,605149.55,0.0794663071302,22435325,0.0693317048654,5431.29189306,4334.70810694,0.200889248821,-12630,4698,180852,12815,-3182,-180438,0,0,-1100,,,,,,,,,,,,,,,0.00140646631464,-0.0119011967746,-0.0154757303839,-0.00216806729468,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-10-31T00:00:00.000+09:00",4560,4605,4460,4485,58533,-0.0153677277717,-0.0385852090032,-0.206194690265,35.8097790073,4686.2906689,4778.78254822,-92.4918793241,-61.1357826248,-31.3560966993,4824.75,4851.3,164.689961528,0.0176076876276,0.185880550316,-0.299684134593,,,,,"2025-11-03T06:52:15.000+09:00",0,4030,0,-0.0267558528428,-0.0713489409142,-0.0646599777035,0,0.00109769484083,0.0318331503842,-0.0704181563812,-0.075505534599,-0.0206224926029,-0.0136311666945,-0.00699132590842,0.0367201697945,19.385839755,"test",4892.16666667,-0.0832282901237,0.929581843619,0.916771709876,46921.8,300014.65,0.195100472594,22376792,-0.896730043016,5273.16359257,4376.33640743,0.12116447223,2444,29142,188420,-3686,-29183,-188833,0,0,-1100,,,,,,,,,,,,,,,0.00504295442256,0.0107312035561,-0.0204106821942,-0.0260989313278,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-11-03T00:00:00.000+09:00",4455,4545,4350,4365,92274,-0.0267558528428,-0.0771670190275,-0.204918032787,32.1416007944,4636.86133522,4748.1319891,-111.270653873,-71.1627568745,-40.1078969987,4768.5,4837.6,166.854964276,0.017535410318,0.158149925222,-0.19170673564,,,,,"2025-11-04T06:52:16.000+09:00",0,1367,0,-0.00343642611684,-0.0126002290951,-0.0469644902635,0,-0.0066889632107,0.0434782608696,-0.084617804341,-0.0976930709443,-0.0254915587339,-0.0163030370847,-0.0091885216492,0.0382256504642,19.8138911614,"test",4883.5,-0.106173850722,0.915382195659,0.893826149278,58916.8,116109.45,0.794715675597,22284518,-0.733161254317,5145.56895921,4391.43104079,-0.0350480199232,28907,15690,119921,-29639,-16221,-115618,0,0,-1100,,,,,,,,,,,,,,,0.027844187462,0.0156926767508,-0.0546000403048,-0.0424485295937,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-11-04T00:00:00.000+09:00",4355,4390,4340,4350,37095,-0.00343642611684,-0.0754516471838,-0.165067178503,31.7044177954,4592.72882211,4718.64073064,-125.911908533,-82.1125872062,-43.7993213267,4725.5,4824.8,158.508181114,0.0150282834586,0.153085564182,-0.678426262548,,,,,"2025-11-05T06:52:16.000+09:00",0,1999,0,-0.0149425287356,-0.0114942528736,-0.0287356321839,0,-0.00229095074456,0.0114547537228,-0.0794624907417,-0.0984082241751,-0.0289452663294,-0.018876456829,-0.0100688095004,0.036438662325,18.8991685989,"test",4872,-0.107142857143,0.920537509258,0.892857142857,59715.8,91192.65,0.406776204003,22247423,-0.660252224275,5087.20291677,4363.79708323,-0.019072396973,20660,1070,42833,-21216,-1995,-42432,0,0,-1100,,,,,,,,,,,,,,,-0.0237169784953,0.0131430758296,0.0202805523785,-0.0165795019465,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-11-05T00:00:00.000+09:00",4340,4360,4170,4285,50183,-0.0149425287356,-0.0725108225108,-0.1630859375,29.812095743,4545.3859264,4686.51919504,-141.133268639,-93.9167234928,-47.2165451463,4683.75,4811.4,160.757596748,0.0149715327479,0.154868518847,-0.531505528108,,,,,"2025-11-06T06:52:16.000+09:00",0,-9897,0,0.0151691948658,0.0105017502917,-0.0140023337223,1,-0.00229885057471,0.0436781609195,-0.0851347744863,-0.109406825456,-0.0329365854467,-0.0219175550742,-0.0110190303725,0.0375163586344,19.1863074386,"test",4859.08333333,-0.118146426795,0.914865225514,0.881853573205,57234.8,74999.55,0.669110681331,22197240,-0.586897521385,5046.43271257,4321.06728743,-0.0497229205799,-3956,18665,-1345,4378,-19132,20364,0,0,0,,,,,,,,,,,,,,,-0.0284637070752,-0.0266358720874,0.0135211783395,0.0116933433517,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-11-06T00:00:00.000+09:00",4290,4405,4290,4350,46205,0.0151691948658,-0.0450054884742,-0.118541033435,34.0511335193,4515.32655311,4661.59184726,-146.265294151,-104.386437624,-41.8788565265,4654.5,4798.6,157.846339838,0.0144457375611,0.159489726781,-0.589429987302,,,,,"2025-11-07T06:52:16.000+09:00",0,10807,0,-0.0425287356322,-0.00344827586207,-0.0275862068966,0,0.00116686114352,0.0268378063011,-0.0654205607477,-0.0934855999667,-0.0336242055519,-0.0239968822125,-0.00962732333942,0.0362865149052,19.1187744254,"test",4845.58333333,-0.102275267856,0.934579439252,0.897724732144,56858,66685.75,0.692876664055,22243445,-0.466107826635,5025.67246665,4283.32753335,0.0898133248579,-18386,9934,-41030,19597,-9439,55978,0,0,0,,,,,,,,,,,,,,,0.00550142092987,-0.00412467152313,0.00966777393594,0.0192938663889,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-11-07T00:00:00.000+09:00",4315,4320,4145,4165,42571,-0.0425287356322,-0.0713489409142,-0.132291666667,28.7322786882,4461.43016032,4624.80726598,-163.377105658,-116.184571231,-47.1925344272,4622.75,4782.1,161.214458421,0.0158662681073,0.182237055377,-0.648298506118,,,,,"2025-11-10T06:52:16.000+09:00",0,-8611,0,0.0348139255702,0.00840336134454,0.0228091236495,1,-0.00804597701149,0.0402298850575,-0.0990211454221,-0.12904372556,-0.0392261958364,-0.0278954552776,-0.0113307405588,0.0387069528021,18.9934001095,"test",4828.66666667,-0.137443048461,0.900978854578,0.862556951539,53665.6,61053.2,0.697277128799,22200874,-0.416852843094,5043.96817387,4201.53182613,-0.0433644942148,7284,5910,529,-5773,-4082,11981,0,0,0,,,,,,,,,,,,,,,-0.0180531237194,-0.0237816894352,-0.0244756119128,-0.018747046197,,,0,0,1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-11-10T00:00:00.000+09:00",4175,4420,4170,4310,43428,0.0348139255702,-0.0126002290951,-0.118609406953,37.0340924789,4438.13321258,4601.48820924,-163.354996661,-125.618656317,-37.7363403439,4593.75,4768.6,167.913425676,0.0174719421058,0.184374012993,-0.551769389984,,,,,"2025-11-11T06:52:16.000+09:00",0,8865,0,-0.00232018561485,-0.0185614849188,-0.0232018561485,0,0.00240096038415,0.0600240096038,-0.061768707483,-0.0961707838779,-0.0379013913367,-0.0291458599344,-0.0087555314023,0.0389590314795,19.0475528618,"test",4815.16666667,-0.104911564155,0.938231292517,0.895088435845,43896.4,56884.7,0.763439026663,22244302,-0.520679550037,5017.23406109,4170.26593891,0.164981488007,-243,-10485,67,1654,12161,12346,0,0,0,,,,,,,,,,,,,,,0.0302193355186,0.0131613462438,0.00459459005163,0.0216525793265,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-11-11T00:00:00.000+09:00",4315,4405,4235,4300,24307,-0.00232018561485,-0.0114942528736,-0.107883817427,36.7164362924,4416.88194911,4579.1557493,-162.273800191,-132.949685092,-29.3241150993,4567.75,4755.5,168.0624667,0.0173866856203,0.187641437789,-1.29068948234,,,,,"2025-11-12T06:52:16.000+09:00",0,993,0,0.00697674418605,-0.0476744186047,-0.0209302325581,0,0.00116009280742,0.0394431554524,-0.0586174812544,-0.0957838292503,-0.0377380930677,-0.0309185314167,-0.00681956165099,0.0390842945813,18.4648899649,"test",4801.16666667,-0.104384351026,0.941382518746,0.895615648974,41338.8,52504.65,0.462949472094,22219995,-0.480693614756,4996.29958873,4139.20041127,0.187609080674,19326,8600,3312,-18141,-6364,9270,0,0,0,,,,,,,,,,,,,,,0.00813848435152,-0.00459278437553,-0.0104586699664,0.00227259876068,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-11-12T00:00:00.000+09:00",4300,4345,4250,4330,44342,0.00697674418605,0.0105017502917,-0.107216494845,38.4228377753,4403.5154954,4560.69976787,-157.184272471,-137.796602568,-19.3876699028,4541.75,4744.4,162.843719078,0.0174129033153,0.184910233123,-0.30886652114,,,,,"2025-11-13T06:52:16.000+09:00",0,19449,0,0.00115473441109,-0.0554272517321,-0.0277136258661,0,0,0.0220930232558,-0.0466229977432,-0.087345080516,-0.0363012176606,-0.0318236957431,-0.00447752191751,0.0376082492097,19.0730104144,"test",4788,-0.0956558061821,0.953377002257,0.904344193818,40170.6,50883.65,0.871439057536,22264337,-0.527864058494,4961.65802564,4121.84197436,0.247861451713,-8080,1786,-14785,10794,2334,31128,-3000,-3000,-3000,,,,,,,,,,,,,,,0.0107150075857,0.0251506892691,-0.00373826339969,-0.0181739450831,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-11-13T00:00:00.000+09:00",4290,4375,4290,4335,19317,0.00115473441109,-0.00344827586207,-0.101554404145,38.7194210015,4392.97464995,4543.98126655,-151.006616593,-140.438605373,-10.5680112201,4517.25,4733.9,157.28345343,0.017473393625,0.180619579024,-1.33620143319,,,,,"2025-11-14T06:52:09.000+09:00",0,4390,0,-0.0311418685121,-0.0311418685121,-0.00922722029988,0,-0.00923787528868,0.0196304849885,-0.0403453428524,-0.0842645598766,-0.0348342829511,-0.0323964487596,-0.00243783419149,0.0362822268581,18.2432177174,"test",4774.58333333,-0.0920673706257,0.959654657148,0.907932629374,34793,48969.95,0.394466402355,22283654,-0.469966785753,4925.20189667,4109.29810333,0.276628076146,727,8628,-10011,2554,-4882,28102,-3000,-3000,-3000,,,,,,,,,,,,,,,0.00487665014613,0.0130831430431,-0.00372191573505,-0.011928408632,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-11-14T00:00:00.000+09:00",4250,4330,4195,4200,27656,-0.0311418685121,0.00840336134454,-0.114857744995,33.9629892492,4363.28624227,4518.50117273,-155.21493046,-143.39387039,-11.8210600695,4490,4720.9,156.048921042,0.018220371036,0.185383097993,-1.06509590892,,,,,"2025-11-17T06:52:20.000+09:00",0,-283,0,0.00714285714286,-0.0238095238095,0.0107142857143,0,-0.0196078431373,0.0311418685121,-0.0645879732739,-0.110339130251,-0.0369559358237,-0.0341413977119,-0.0028145381118,0.03715450501,18.5704377945,"test",4759.25,-0.117508010716,0.935412026726,0.882491989284,31810,44386.85,0.62306741749,22255998,-0.415238972804,4906.18505499,4073.81494501,0.151597292454,-32692,-31376,-9644,35308,34717,26017,-3000,-3000,-3000,,,,,,,,,,,,,,,-0.0381381230174,-0.0222894911637,0.00699625450528,-0.00885237734842,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-11-17T00:00:00.000+09:00",4180,4245,4140,4230,29051,0.00714285714286,-0.0185614849188,-0.111344537815,35.848931876,4342.78066653,4497.13071549,-154.350048954,-145.585106103,-8.76494285117,4463.5,4710.6,152.402569539,0.0183398137452,0.184389215502,-0.975823826155,,,,,"2025-11-18T06:52:21.000+09:00",0,1106,0,-0.031914893617,-0.0307328605201,0.00236406619385,0,-0.0047619047619,0.025,-0.0523132071245,-0.102025219717,-0.0364893732752,-0.0344172827666,-0.00207209050855,0.0360289762503,18.6267654653,"test",4745.58333333,-0.108644880327,0.947686792876,0.891355119673,28934.6,44383.1,0.65455094394,22285049,-0.415358548637,4875.0106317,4051.9893683,0.216289225582,-35662,-33633,-15658,36271,36951,33013,0,-3000,-3000,,,,,,,,,,,,,,,0.0193639896599,0.00531239558971,-0.0122211325171,0.00183046155315,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-11-18T00:00:00.000+09:00",4170,4260,4090,4095,27860,-0.031914893617,-0.0476744186047,-0.137894736842,31.4906096478,4304.66056399,4467.34325508,-162.682691091,-149.004623101,-13.6780679907,4430.75,4697.9,153.659528858,0.0191779176329,0.189257556895,-0.975448701332,,,,,"2025-11-19T06:52:21.000+09:00",0,-8732,0,-0.001221001221,-0.001221001221,0.019536019536,0,-0.0141843971631,0.0401891252955,-0.0757772386165,-0.12833393644,-0.0397271528916,-0.0363869653481,-0.00334018754351,0.0375236944707,18.5524692524,"test",4730.66666667,-0.134371476888,0.924222761384,0.865628523112,29645.2,43584.5,0.639218070644,22257189,-0.404646147139,4850.02646011,4011.47353989,0.0996078578867,-23854,-34552,-20428,22662,35921,23790,0,-3000,-3000,,,,,,,,,,,,,,,-0.0331674512441,-0.0265545548207,0.00125255762709,-0.00536033879632,,,0,0,1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-11-19T00:00:00.000+09:00",4100,4135,4005,4090,27249,-0.001221001221,-0.0554272517321,-0.154084798345,31.3386444143,4271.63586184,4439.39190285,-167.756041015,-152.754906684,-15.0011343318,4393.5,4683.5,151.969562511,0.0183620946033,0.182531039749,-0.936546705051,,,,,"2025-11-20T06:52:21.000+09:00",0,5973,0,0.0268948655257,0.0146699266504,0.0378973105134,1,0.001221001221,0.031746031746,-0.0690793217253,-0.126721468987,-0.0410161469475,-0.0373483879422,-0.00366775900533,0.037156372252,18.5290723602,"test",4716.25,-0.132785581765,0.930920678275,0.867214418235,26226.6,42704.95,0.638075913916,22229940,-0.497383792745,4794.47506157,3992.52493843,0.121547536133,-19709,-43005,-36092,18815,42738,39784,0,0,-3000,,,,,,,,,,,,,,,-0.00609820873023,-0.00839877091157,0.00487720750923,0.00717776969057,,,0,0,1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-11-20T00:00:00.000+09:00",4050,4200,4050,4200,25871,0.0268948655257,-0.0311418685121,-0.107332624867,38.3834340294,4260.61496002,4421.65916931,-161.044209292,-154.412767205,-6.63144208669,4368.25,4671,151.828879474,0.0193353216551,0.175131229503,-0.925076420253,,,,,"2025-11-21T06:52:21.000+09:00",0,15061,0,-0.0238095238095,-0.0166666666667,-0.00833333333333,0,-0.00977995110024,0.0366748166259,-0.0385165684198,-0.100834938985,-0.0383438593552,-0.0367649445727,-0.00157891478254,0.0361497332081,18.5037177427,"test",4703.08333333,-0.106968832503,0.96148343158,0.893031167497,27537.4,41302.5,0.626378548514,22255811,-0.417679317233,4750.75849664,3985.74150336,0.280070244872,1884,-32476,-9216,-2771,31626,14123,0,0,-3000,,,,,,,,,,,,,,,0.0191728739716,0.0236652435385,0.00772199155411,0.00322962198713,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-11-21T00:00:00.000+09:00",4095,4175,4080,4100,20367,-0.0238095238095,-0.0238095238095,-0.121114683816,34.879778719,4235.90496617,4397.83256417,-161.927598007,-155.915733365,-6.01186464116,4340,4656.5,149.555388083,0.0197388245923,0.172365015754,-1.13200359455,,,,,"2025-11-24T06:52:21.000+09:00",0,1057,0,0,0.0231707317073,0.0243902439024,1,-0.025,0.022619047619,-0.0552995391705,-0.11951036186,-0.0394945360992,-0.0380282276501,-0.00146630844906,0.0364769239227,18.2404134876,"test",4688.25,-0.125473257612,0.944700460829,0.874526742388,26079.6,39619.25,0.514068287512,22235444,-0.392939038472,4714.03208419,3965.96791581,0.179171907775,-18432,-20292,-16616,18837,19450,20902,0,0,-3000,,,,,,,,,,,,,,,-0.037851604929,-0.0313810345987,0.0140420811195,0.00757151078922,,,0,0,1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-11-24T00:00:00.000+09:00",4110,4305,4070,4100,17309,0,-0.0307328605201,-0.133192389006,34.879778719,4214.99650983,4375.77089275,-160.77438292,-156.887463276,-3.88691964348,4308.5,4641.7,155.658574649,0.0192545050853,0.158801410789,-1.22280968269,,,,,"2025-11-25T06:52:21.000+09:00",0,-1239,0,-0.00243902439024,0.0146341463415,0.0341463414634,1,0.00243902439024,0.0573170731707,-0.0483927120808,-0.116702932115,-0.0392132641268,-0.0382652349455,-0.000948029181338,0.0379655060119,18.0777241432,"test",4673.5,-0.122713170001,0.951607287919,0.877286829999,23731.2,38869.75,0.445307726445,22235444,-0.442063558423,4650.59793919,3966.40206081,0.195262706797,-21353,-28696,-57124,21533,28000,60891,0,0,-3000,,,,,,,,,,,,,,,-0.00186854767132,-0.0086926326755,0.00186854767132,0.0086926326755,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1d","2025-11-25T00:00:00.000+09:00",4095,4145,4070,4090,15263,-0.00243902439024,-0.001221001221,-0.130712008502,34.5143966761,4195.76627755,4354.60267848,-158.836400924,-157.277250806,-1.55915011809,4277.75,4626.7,149.897247888,0.0192766813415,0.14131236423,-1.2386532625,,,,,"2025-11-26T06:52:21.000+09:00",0,-2039,0,0.0146699266504,0.0330073349633,0.0146699266504,1,-0.00121951219512,0.0182926829268,-0.0438898953889,-0.116000605183,-0.0388353058494,-0.0384540955516,-0.000381210297822,0.0366496938601,17.949487143,"test",4659.08333333,-0.122144914057,0.956110104611,0.877855085943,21211.8,37977.9,0.401891626446,22220181,-0.428961316976,4579.99948304,3975.50051696,0.189412206583,-34349,-42971,-67853,34735,43699,71261,0,0,-3000,,,,,,,,,,,,,,,0.00304727435349,-0.000478725888562,-0.00548629874374,-0.00196029850168,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1d","2025-11-26T00:00:00.000+09:00",4135,4175,4095,4150,27077,0.0146699266504,0.0146699266504,-0.101731601732,38.6659538926,4188.72531177,4339.44692452,-150.72161274,-155.966123193,5.24451045267,4254.25,4612.5,145.261730182,0.0196364563804,0.123474489682,-0.519289084839,,,,,"2025-11-27T06:52:21.000+09:00",0,18647,0,-0.00481927710843,0.0180722891566,-0.0277108433735,1,0.0110024449878,0.0195599022005,-0.0245049068578,-0.10027100271,-0.0363184609012,-0.0375821983597,0.00126373745847,0.0350028265498,18.5373035601,"test",4646.83333333,-0.106918690147,0.975495093142,0.893081309853,21177.4,36202.35,0.747934871631,22247258,-0.326161146997,4516.89567387,3991.60432614,0.301538707137,-22386,-22969,-45523,22886,23521,49461,0,0,-3000,,,,,,,,,,,,,,,0.0267226228556,0.0248706236931,-0.0120526962053,-0.0102006970427,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1d","2025-11-27T00:00:00.000+09:00",4150,4190,4125,4130,10855,-0.00481927710843,-0.0166666666667,-0.0933040614709,37.8055852203,4179.69064842,4323.93233751,-144.241689089,-153.621236372,9.37954728303,4233,4598.3,139.528749454,0.0195297232465,0.107921704056,-1.29206696075,,,,,"2025-11-28T06:52:21.000+09:00",0,862,0,0.0157384987893,0.0242130750605,-0.0399515738499,1,0,0.0156626506024,-0.0243326246161,-0.101841985081,-0.0349253484477,-0.0371964252717,0.00227107682398,0.0337842008364,17.6184137906,"test",4634.66666667,-0.108889528193,0.975667375384,0.891110471807,18174.2,34340.65,0.316097685979,22236403,-0.289630510779,4461.41628663,4004.58371337,0.274534466177,1363,-29217,-43131,-739,30032,47337,0,0,-3000,,,,,,,,,,,,,,,0.00657431321907,0.0031231477682,-0.0113935903275,-0.00794242487664,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1d","2025-11-28T00:00:00.000+09:00",4155,4195,4135,4195,15622,0.0157384987893,0.0231707317073,-0.0646599777035,42.2992950286,4182.04593328,4314.38179399,-132.335860712,-149.36416124,17.0283005282,4218.5,4585.4,134.205267351,0.0198536700548,0.0935328003619,-0.935201500399,,,,,"2025-12-01T06:52:21.000+09:00",0,7359,0,-0.00834326579261,0.015494636472,-0.0512514898689,1,0.00605326876513,0.0145278450363,-0.00557070048595,-0.0851397915122,-0.0315460931375,-0.0356052827747,0.00405918963724,0.031991720465,17.9980840903,"test",4623.75,-0.0927277642606,0.994429299514,0.907272235739,17225.2,32195.1,0.485229118717,22252025,-0.193767063932,4415.78405916,4021.21594084,0.44044120924,-21536,-46075,-91833,22111,46973,97058,0,0,-3000,,,,,,,,,,,,,,,-0.0151295113258,0.0370542917528,0.0308680101152,-0.0213157929635,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1d","2025-12-01T00:00:00.000+09:00",4200,4250,4140,4160,23555,-0.00834326579261,0.0146341463415,-0.0469644902635,40.5983082215,4178.65425124,4302.94610555,-124.291854311,-144.349699854,20.057845543,4208.25,4571.9,132.476319683,0.0191516588372,0.0887761001531,-0.464541677378,,,,,"2025-12-02T06:52:21.000+09:00",0,-3084,0,0.015625,0.0120192307692,-0.0432692307692,1,0.00119189511323,0.0262216924911,-0.0114655735757,-0.0900938340734,-0.029877849594,-0.0346994470803,0.0048215974863,0.0318452691545,18.4003637546,"test",4614,-0.0983961855223,0.988534426424,0.901603814478,18474.4,28759.15,0.819043678273,22228470,-0.0974437700697,4395.04601173,4021.45398827,0.370848420285,-23748,-25364,-98178,24205,26193,103305,0,0,-3000,,,,,,,,,,,,,,,-0.00158407167542,0.0106391138089,-0.00675919411719,-0.0189823796015,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1d","2025-12-02T00:00:00.000+09:00",4125,4225,4125,4225,21637,0.015625,0.0330073349633,-0.0287356321839,45.0201326932,4185.78436643,4297.17231995,-111.387953521,-137.757350587,26.3693970666,4202,4560,130.156582562,0.0195376997836,0.0834960484217,-0.57025665465,,,,,"2025-12-03T06:52:21.000+09:00",0,6969,0,0,-0.00355029585799,-0.0449704142012,0,-0.00841346153846,0.0240384615385,0.00547358400762,-0.0734649122807,-0.0263640126677,-0.0326052900799,0.00624127741222,0.0308062917308,18.3309346419,"test",4605.58333333,-0.0826352072665,1.00547358401,0.917364792733,19749.2,27986.25,0.773129661888,22250107,0.00479521193443,4377.42519773,4026.57480227,0.565555006627,-34982,-29850,-98773,35135,30432,103688,0,0,-3000,,,,,,,,,,,,,,,0.0190186130391,0.00654827728268,-0.00339361303908,0.00907672271732,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1d","2025-12-03T00:00:00.000+09:00",4285,4285,4190,4225,14809,0,0.0180722891566,-0.0140023337223,45.0201326932,4191.81754083,4291.82622218,-100.008681352,-130.20761674,30.1989353887,4199,4549,127.645398094,0.0192844336166,0.0817607211293,-1.11396881167,,,,,"2025-12-04T06:52:21.000+09:00",0,-210,0,0.00118343195266,-0.00355029585799,-0.0414201183432,0,0.014201183432,0.0224852071006,0.0061919504644,-0.071224444933,-0.023670693811,-0.0308183708261,0.00714767701508,0.0302119285429,17.9517649388,"test",4595.83333333,-0.0806890299184,1.00619195046,0.919310970082,17295.6,26217.55,0.564850643939,22250107,0.100823684898,4370.65663401,4027.34336599,0.575732581353,-3903,-27592,-91780,3736,27823,96416,0,0,-3000,,,,,,,,,,,,,,,0.0103556257556,0.00386678442946,-0.0103556257556,-0.00386678442946,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1d","2025-12-04T00:00:00.000+09:00",4245,4245,4195,4230,8782,0.00118343195266,0.0242130750605,-0.0275862068966,45.3828412516,4197.69176532,4287.24650202,-89.5547367021,-122.077040733,32.5223040305,4193,4537.5,122.09929823,0.0189536611987,0.0753486054189,-1.58351881504,,,,,"2025-12-05T06:52:21.000+09:00",0,-3904,0,0.00709219858156,0.01536643026,-0.0460992907801,1,0.00473372781065,0.0118343195266,0.00882423086096,-0.0677685950413,-0.0211713325537,-0.0288598205042,0.00768848795048,0.0288650823239,17.4304167501,"test",4585.91666667,-0.0776108011848,1.00882423086,0.922389198815,16881,24346.4,0.360710413038,22258889,0.0317172148654,4350.96835126,4035.03164874,0.617112066135,-13467,-40194,-93259,13456,40388,97164,0,0,-3000,,,,,,,,,,,,,,,-0.00192998538265,-0.0023390306971,0.00311341733532,0.00352246264976,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1d","2025-12-05T00:00:00.000+09:00",4190,4260,4190,4260,15208,0.00709219858156,0.015494636472,0.0228091236495,47.6158476643,4207.27764758,4285.22824261,-77.9505950343,-113.251751593,35.3011565587,4197.75,4526.8,118.377919785,0.0164682815167,0.0762383863077,-0.856483760323,,,,,"2025-12-08T06:52:21.000+09:00",0,3759,0,-0.0117370892019,-0.00352112676056,-0.0669014084507,0,-0.00945626477541,0.016548463357,0.0148293728783,-0.0589378810639,-0.0182982617451,-0.0265849182143,0.00828665646918,0.027788244081,17.9866013389,"test",4576.5,-0.0691576532284,1.01482937288,0.930842346772,16798.2,22978.25,0.661843264827,22274097,0.15933110659,4357.76484306,4037.73515694,0.694513205178,-3102,-11416,-109159,3311,11632,112772,0,0,-3000,,,,,,,,,,,,,,,0.0177584268129,-0.00547411892496,-0.0106662282313,0.0125663175065,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-12-08T00:00:00.000+09:00",4260,4265,4110,4210,21272,-0.0117370892019,0.0120192307692,-0.0232018561485,44.3605464045,4207.69647103,4279.65578019,-71.9593091688,-104.993263108,33.0339539393,4192.75,4516.8,120.993782657,0.0147634371301,0.0723659318571,-0.0770576971194,,,,,"2025-12-09T06:52:21.000+09:00",0,1462,0,0,0.00712589073634,-0.0855106888361,1,0,0.0363849765258,0.00411424482738,-0.0679241941197,-0.0170924724867,-0.0249390173654,0.0078465448787,0.0287396158331,18.3103648708,"test",4566,-0.077967586509,1.00411424483,0.922032413491,16341.6,21870.45,0.972636594126,22252825,0.0194851957779,4344.4561304,4041.0438696,0.556853338606,-3223,-7067,-94760,3604,7222,98366,0,0,-3000,,,,,,,,,,,,,,,0.0133656906623,0.00329822436577,-0.0251027798642,-0.0150353135676,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1d","2025-12-09T00:00:00.000+09:00",4220,4235,4180,4210,11075,0,-0.00355029585799,-0.0209302325581,44.3605464045,4208.0508601,4274.49609277,-66.445232674,-97.2836570213,30.8384243473,4188.25,4508.1,116.279941039,0.0147622214362,0.0686920541998,-1.25302963264,,,,,"2025-12-10T06:52:21.000+09:00",0,1114,0,0,-0.0083135391924,-0.0783847980998,0,0.00237529691211,0.0130641330166,0.00519309974333,-0.0661254186908,-0.0157827155995,-0.0231077570122,0.00732504141267,0.0276199384891,17.657663543,"test",4555.5,-0.0758423883218,1.00519309974,0.924157611678,14229.2,21208.85,0.522187671656,22252825,0.0773969357132,4332.099748,4044.400252,0.575599715336,1077,-4135,-111508,-910,4343,114395,0,0,-3000,,,,,,,,,,,,,,,-0.00271971310637,0.00383707520021,0.00271971310637,-0.00383707520021,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1d","2025-12-10T00:00:00.000+09:00",4180,4250,4180,4210,18110,0,-0.00355029585799,-0.0277136258661,44.3605464045,4208.35072778,4269.71860442,-61.3678766433,-90.1005009457,28.7326243024,4182.25,4499.8,112.974230965,0.0146528761872,0.0616591548187,-0.292207471621,,,,,"2025-12-11T06:52:21.000+09:00",0,7272,0,0.020190023753,0.0083135391924,-0.0712589073634,1,-0.00712589073634,0.0166270783848,0.00663518441031,-0.0644028623494,-0.0145766927894,-0.0214015441676,0.00682485137825,0.0268347341959,18.1494374907,"test",4544.66666667,-0.0736394308347,1.00663518441,0.926360569165,14889.4,19897.25,0.910176029351,22252825,-0.0289286207893,4311.18700012,4053.31299988,0.607610693494,-2094,-9607,-103173,2081,9977,104059,0,0,0,,,,,,,,,,,,,,,-0.00206344800956,0.0039190422505,0.00206344800956,-0.0039190422505,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1d","2025-12-11T00:00:00.000+09:00",4210,4310,4195,4295,39424,0.020190023753,0.01536643026,-0.00922722029988,51.4133188538,4221.68138504,4271.59130039,-49.9099153469,-82.062383826,32.152468479,4180.25,4490.8,113.118928753,0.0153812711608,0.0575815355308,2.48733432992,,,,,"2025-12-12T06:52:10.000+09:00",0,12742,0,-0.011641443539,-0.0302677532014,-0.0908032596042,0,0,0.0273159144893,0.0274505113331,-0.0436002493988,-0.011620469231,-0.0191064921597,0.00748602292876,0.0263373524454,18.9473368872,"test",4535.58333333,-0.053043526191,1.02745051133,0.946956473809,21017.8,20902.6,1.88608115737,22292249,0.020559643298,4300.60260695,4059.89739305,0.976724197783,-6800,-400,-102287,6789,555,102601,0,0,0,,,,,,,,,,,,,,,-0.00589600967352,-0.000385026737968,0.0260860334265,0.0205750504909,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-12-12T00:00:00.000+09:00",4270,4310,4235,4245,13391,-0.011641443539,-0.00352112676056,0.0107142857143,47.5917274906,4225.26886427,4269.62157443,-44.3527101678,-74.5204490943,30.1677389265,4182.5,4462.7,110.396148128,0.013949548511,0.0590028101817,-0.912721645658,,,,,"2025-12-15T06:52:10.000+09:00",0,4793,0,-0.00117785630153,-0.0106007067138,-0.0624263839812,0,-0.0058207217695,0.0174621653085,0.01494321578,-0.0487821274117,-0.0104482238322,-0.0175548761117,0.00710665227951,0.0260061597474,17.8558352348,"test",4525.66666667,-0.062016645798,1.01494321578,0.937983354202,20654.4,20189.35,0.663270486667,22278858,0.0566140068898,4305.88962679,4059.11037321,0.753262780773,-10597,-11630,-89413,10573,11605,89660,0,0,0,,,,,,,,,,,,,,,0.013754616092,0.00288881280493,-0.025396059631,-0.0145302563439,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1d","2025-12-15T00:00:00.000+09:00",4215,4290,4200,4240,19939,-0.00117785630153,0.00712589073634,0.00236406619385,47.2137881184,4227.53519284,4267.42738373,-39.8921908945,-67.5947974544,27.7026065599,4183,4437.7,108.939280404,0.0138729895565,0.0593993071173,0.0286430963765,,,,,"2025-12-16T06:52:10.000+09:00",0,8065,0,-0.0153301886792,0,-0.0719339622642,0,-0.00706713780919,0.0212014134276,0.0136265837915,-0.044550104784,-0.00940853558832,-0.0159421692109,0.00653363362261,0.0256932265105,18.2527514519,"test",4515.75,-0.0610640535902,1.01362658379,0.93893594641,20387.8,19733.75,1.01040096282,22258919,-0.0662063723317,4307.23365084,4058.76634916,0.72940644349,-37295,-43679,-104806,37046,43419,104834,0,0,0,,,,,,,,,,,,,,,-0.0183746244445,0.00158960462586,0.0171967681429,-0.00276746092739,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1d","2025-12-16T00:00:00.000+09:00",4210,4250,4170,4175,21389,-0.0153301886792,-0.0083135391924,0.019536019536,42.4898529185,4219.45285548,4260.58091087,-41.1280553852,-62.3014490405,21.1733936553,4187,4417,106.872188947,0.0123385222554,0.0561824818865,0.285380874215,,,,,"2025-12-17T06:52:23.000+09:00",0,-4115,0,0.0167664670659,-0.0059880239521,-0.0610778443114,0,-0.00707547169811,0.0188679245283,-0.0028660138524,-0.0547883178628,-0.00985103123,-0.0149225027642,0.0050714715342,0.0255981290891,18.3075016986,"test",4505,-0.0732519422863,0.997133986148,0.926748057714,22450.6,19410.2,1.10194639932,22237530,-0.0506409001453,4304.61802583,4069.38197417,0.44898741109,-40865,-42342,-119298,40384,41849,120323,0,0,0,,,,,,,,,,,,,,,-0.0223586328623,-0.0242003344588,0.00702844418301,0.0088701457796,,,0,1,0
"145170","노브랜드","KOSDAQ","KRW","1d","2025-12-17T00:00:00.000+09:00",4185,4275,4185,4245,16685,0.0167664670659,0.0083135391924,0.0378973105134,48.4694167915,4223.38318541,4259.42676932,-36.0435839135,-57.0498760151,21.0062921016,4194.75,4399.5,106.381318308,0.0127880401489,0.0530600353628,-0.327150293969,,,,,"2025-12-18T06:52:22.000+09:00",0,7814,0,-0.0188457008245,-0.0494699646643,-0.0918727915194,0,0.00239520958084,0.0215568862275,0.011979259789,-0.0351176270031,-0.00849083248846,-0.0134393111932,0.00494847870474,0.0250603812268,18.075762504,"test",4496.16666667,-0.0558624013048,1.01197925979,0.944137598695,22165.6,18882,0.883645800233,22254215,0.0642807965258,4306.03679167,4083.46320833,0.725768032515,-41607,-51143,-111311,41511,51035,112356,0,0,0,,,,,,,,,,,,,,,0.0143231152776,-0.0055015227429,0.0024433517883,0.0222679898088,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-12-18T00:00:00.000+09:00",4235,4240,4150,4165,24736,-0.0188457008245,-0.0302677532014,-0.00833333333333,42.9705570192,4214.40115688,4252.43219381,-38.0310369323,-53.2461081986,15.2150712662,4193,4384.1,105.568367,0.0121976565048,0.0534223706177,0.88738806336,,,,,"2025-12-19T06:52:23.000+09:00",0,1376,0,0.00840336134454,-0.0480192076831,-0.0588235294118,0,-0.00235571260306,0.0212014134276,-0.00667779632721,-0.0499760498164,-0.00913110130429,-0.0127841796395,0.00365307833523,0.0253465466987,18.4504865157,"test",4485.5,-0.07145245792,0.993322203673,0.92854754208,19228,18825.25,1.31397989403,22229479,-0.0699379822313,4305,4081,0.375,-7008,-43887,-113698,7147,43777,114752,0,0,0,,,,,,,,,,,,,,,-0.015259798689,-0.0106907262889,-0.00358590213551,-0.00815497453563,,,0,1,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-12-19T00:00:00.000+09:00",4165,4200,4125,4200,14135,0.00840336134454,-0.0106007067138,0.0243902439024,45.864245563,4212.18559428,4248.54832761,-36.3627333211,-49.8694332231,13.506699902,4198,4372.1,103.384912214,0.0110671845907,0.0493362304564,-0.650919452221,,,,,"2025-12-22T06:52:22.000+09:00",0,3293,0,0.00952380952381,-0.052380952381,-0.0761904761905,0,0,0.0180072028812,0.000476417341591,-0.0393632350587,-0.00865779364788,-0.0118736745769,0.00321588092904,0.0246154552892,17.8992490912,"test",4475.58333333,-0.0615748412684,1.00047641734,0.938425158732,19376.8,18513.65,0.763490721711,22243614,0.0220648008361,4301.55674773,4094.44325227,0.509656541191,-11684,-43429,-112550,12285,43561,113771,0,0,0,,,,,,,,,,,,,,,0.00651894725511,0.0154660335282,0.00188441408943,-0.00706267218369,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-12-22T00:00:00.000+09:00",4235,4250,4190,4240,14729,0.00952380952381,0,0.0341463414634,49.0462821123,4216.46473363,4247.91511815,-31.450384528,-46.1856234841,14.735238956,4205,4359.1,100.285989913,0.0112064505196,0.0450212968036,-0.539713852194,,,,,"2025-12-23T06:52:23.000+09:00",0,3528,0,-0.0212264150943,-0.061320754717,-0.0849056603774,0,0.00833333333333,0.0142857142857,0.00832342449465,-0.0273221536556,-0.00741754352076,-0.0108928357274,0.00347529220662,0.0236523561117,17.9498921827,"test",4467.75,-0.0509764422808,1.00832342449,0.949023557719,18334.8,18384.65,0.80115748736,22258343,0.0622774978039,4299.65727653,4110.34272347,0.684877493222,-781,-14629,-90739,1069,15058,91892,0,0,0,,,,,,,,,,,,,,,0.0212359005609,0.0151539982737,-0.0117120910371,-0.00563018874992,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-12-23T00:00:00.000+09:00",4265,4265,4135,4150,26309,-0.0212264150943,-0.0059880239521,0.0146699266504,42.9317064562,4206.23938999,4240.66214644,-34.4227564476,-43.8330500768,9.41029362914,4208,4345.7,102.408419205,0.0122559066265,0.0394343507846,1.06157591646,,,,,"2025-12-24T06:52:22.000+09:00",0,-8674,0,-0.0277108433735,-0.0277108433735,-0.0493975903614,0,0.00589622641509,0.0306603773585,-0.013783269962,-0.0450330211473,-0.00829464010787,-0.0105621807414,0.00226754063353,0.0246767275194,18.5085299873,"test",4459.5,-0.0694023993721,0.986216730038,0.930597600628,19318.8,18936.95,1.38929447456,22232034,0.0312959584305,4290.96987405,4125.03012595,0.150475545109,-14045,-17067,-93394,14825,18218,94842,0,0,0,,,,,,,,,,,,,,,0.00277403657637,-0.0103106098112,-0.0240004516707,-0.0109158052831,,,0,1,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2025-12-24T00:00:00.000+09:00",4175,4175,4025,4035,47023,-0.0277108433735,-0.0494699646643,-0.0277108433735,36.6451014541,4179.89486845,4225.42791337,-45.5330449152,-44.1730490445,-1.35999587072,4202.25,4329.4,105.807817834,0.0132949891471,0.0522765927123,2.96696832889,,,,,"2025-12-26T06:52:22.000+09:00",0,-13706,0,-0.0173482032218,0.00371747211896,0.00619578686493,1,0.00602409638554,0.0361445783133,-0.0398001070855,-0.0680001847831,-0.0112845216642,-0.0109474718821,-0.000337049782086,0.0262225075176,19.0611537087,"test",4449.66666667,-0.0931905011611,0.960199892915,0.906809498839,25386.4,19934.25,2.35890489986,22185011,-0.156130779939,4312.08965586,4092.41034414,-0.261337053938,-9086,-10908,-99250,9647,11697,100532,0,0,0,,,,,,,,,,,,,,,-0.00211302497741,-0.00474139805994,-0.0255978183961,-0.0229694453136,,,0,1,0
"145170","노브랜드","KOSDAQ","KRW","1d","2025-12-26T00:00:00.000+09:00",4040,4060,3950,3965,52703,-0.0173482032218,-0.0480192076831,-0.0399515738499,33.4356374244,4146.83411946,4206.13695682,-59.3028373622,-47.199006708,-12.1038306542,4194,4312.2,106.107259417,0.0137332771734,0.0707411513395,2.70563895622,,,,,"2025-12-29T06:52:22.000+09:00",0,5638,0,0.00378310214376,0.0176544766709,0.0176544766709,1,0.00123915737299,0.0272614622057,-0.0546018121125,-0.0805157460229,-0.0149565794104,-0.0119039108974,-0.00305266851304,0.0267609733712,19.1576887978,"test",4436.66666667,-0.106311044328,0.945398187887,0.893688955672,30979.8,22026.65,2.39269248842,22132308,-0.236293308333,4342.34419436,4045.65580564,-0.271853596933,3815,-3806,-88287,-3472,4439,89159,0,0,0,,,,,,,,,,,,,,,0.00512580866568,0.00488417832168,-0.0224740118875,-0.0222323815435,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1d","2025-12-29T00:00:00.000+09:00",3920,4020,3920,3980,17755,0.00378310214376,-0.052380952381,-0.0512514898689,34.7543378002,4121.16733185,4189.38607113,-68.218739281,-51.4029532226,-16.8157860584,4183.25,4296.9,105.671026601,0.0132005499016,0.0837731438681,-0.387902898051,,,,,"2025-12-30T06:52:22.000+09:00",0,5652,0,0,-0.00125628140704,0.00376884422111,0,-0.0113493064313,0.0252206809584,-0.0485866252316,-0.0737508436315,-0.017140386754,-0.0129153148801,-0.00422507187397,0.0265505091963,18.0734595578,"test",4408.83333333,-0.0972668506408,0.951413374768,0.902733149359,31703.8,22133.3,0.80218494305,22150063,-0.230336190265,4358.47200204,4008.02799796,-0.0799785347447,31872,26489,-39986,-36230,-30297,36501,0,0,0,,,,,,,,,,,,,,,0.0220065477228,0.014048517403,-0.0182234455791,-0.0102654152592,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1d","2025-12-30T00:00:00.000+09:00",3935,4040,3935,3980,11744,0,-0.061320754717,-0.0432692307692,34.7543378002,4099.4492808,4173.87599179,-74.4267109919,-56.0077047765,-18.4190062155,4174.25,4281.3,105.62309613,0.0131422567052,0.0940516766801,-0.851756891836,,,,,"2026-01-02T06:52:22.000+09:00",0,698,0,0.0138190954774,-0.0326633165829,-0.0138190954774,0,-0.0113065326633,0.0263819095477,-0.0465353057435,-0.0703758204284,-0.0187001786412,-0.0140722876323,-0.00462789100891,0.0265384663643,17.6601348705,"test",4383.66666667,-0.0920842521481,0.953464694256,0.907915747852,31106.8,21542.75,0.545148599877,22150063,-0.181980016479,4370.54760569,3977.95239431,0.00521556461105,33257,23130,-42245,-38013,-27385,38314,0,0,0,,,,,,,,,,,,,,,-0.00151401709726,-0.00763465188346,0.00151401709726,0.00763465188346,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-01-02T00:00:00.000+09:00",3925,4080,3925,4035,46803,0.0138190954774,-0.0277108433735,-0.0449704142012,39.8238863432,4089.53400683,4163.58888129,-74.0548744578,-59.6171387127,-14.4377357451,4164.75,4267,109.150017835,0.0130256973118,0.0978693849802,1.88190682633,,,,,"2026-01-05T06:52:22.000+09:00",0,14817,0,0.00371747211896,-0.0384138785626,-0.0346964064436,0,-0.0138190954774,0.0389447236181,-0.0311543309923,-0.054370752285,-0.018353128738,-0.0147750033985,-0.00357812533955,0.0270508098723,19.0564641684,"test",4364.08333333,-0.0754072065535,0.968845669008,0.924592793447,35205.6,22801.05,2.0526686271,22196866,-0.116751202247,4368.55076055,3960.94923945,0.181674396967,8069,18308,-45236,-12013,-22399,42011,0,0,0,,,,,,,,,,,,,,,0.0226521473979,0.0217186942851,-0.00883305192056,-0.00789959880768,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-01-05T00:00:00.000+09:00",4030,4115,4020,4050,45691,0.00371747211896,0.00371747211896,-0.0414201183432,41.1665136632,4083.45185193,4155.17489008,-71.7230381482,-62.0383185998,-9.68471954832,4156,4251.3,108.139302275,0.0130823479657,0.0999480653378,1.576700712,,,,,"2026-01-06T06:52:22.000+09:00",0,13801,0,-0.0037037037037,-0.0345679012346,-0.0802469135802,0,-0.00123915737299,0.0235439900867,-0.0255052935515,-0.0473502222849,-0.0177093921353,-0.015318103358,-0.00239128877736,0.0267010622902,19.0361287864,"test",4346.25,-0.0681622088007,0.974494706449,0.931837791199,34939.2,24345.15,1.87680092339,22242557,-0.0155061685798,4363.69207977,3948.30792023,0.244814534776,-13148,22427,-49231,13391,-26553,46156,0,0,0,,,,,,,,,,,,,,,0.0343161709938,0.0126167285341,-0.0305986988748,-0.00889925641515,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-01-06T00:00:00.000+09:00",4090,4090,4020,4035,21691,-0.0037037037037,0.0176544766709,-0.0460992907801,40.2005777317,4075.99772087,4146.27304637,-70.275325505,-63.6857199809,-6.58960552411,4146.25,4237.9,105.415066398,0.0130657327009,0.10185612734,-0.252245119229,,,,,"2026-01-07T06:52:22.000+09:00",0,777,0,-0.0148698884758,-0.0322180916976,-0.0631970260223,0,0.00987654320988,0.0172839506173,-0.0268314742237,-0.047877486491,-0.0174164375477,-0.0157833258936,-0.00163311165405,0.0261251713503,18.2874142991,"test",4331.25,-0.0683982683983,0.973168525776,0.931601731602,28736.8,24990.6,0.86796635535,22220866,-0.0760746040511,4357.41048399,3935.08951601,0.236574765561,-25547,-6232,-54325,26277,2364,51135,0,0,0,,,,,,,,,,,,,,,0.0152461458389,-0.00159791122715,-0.0189498495426,-0.00210579247655,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-01-07T00:00:00.000+09:00",4030,4065,3870,3975,111049,-0.0148698884758,-0.00125628140704,-0.0669014084507,36.5102594349,4060.45960996,4133.58615405,-73.1265440836,-65.5738848014,-7.5526592822,4132,4224.1,111.813990227,0.0131552276144,0.104994840197,3.58567595536,,,,,"2026-01-08T06:52:22.000+09:00",0,-2668,0,-0.0314465408805,0.00125786163522,-0.0125786163522,1,-0.00123915737299,0.0483271375465,-0.0379961277832,-0.0589711417817,-0.0183966148638,-0.0164965747928,-0.00190004007099,0.0281293057175,19.9055068537,"test",4317.5,-0.0793283149971,0.962003872217,0.920671685003,47395.6,29782.65,3.72864738363,22109817,-0.275798157652,4348.91933985,3915.08066015,0.138114332936,-19693,-33257,-61827,28178,42009,66878,0,0,0,,,,,,,,,,,,,,,0.00565243907829,-0.0089751770453,-0.0205223275541,-0.00589471143053,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-01-08T00:00:00.000+09:00",3940,4015,3845,3850,93965,-0.0314465408805,-0.0326633165829,-0.0855106888361,30.2749452162,4028.08120843,4112.57977227,-84.4985638352,-69.3588206082,-15.139743227,4114,4206.5,115.970133782,0.0144223520324,0.119522451342,2.28392332908,,,,,"2026-01-09T06:52:14.000+09:00",0,-20626,0,0.00779220779221,0.0220779220779,0.0194805194805,1,-0.00880503144654,0.0427672955975,-0.0641711229947,-0.0847497919886,-0.0219476789182,-0.01801527808,-0.00393240083818,0.0301221126707,19.7065060815,"test",4300.16666667,-0.104685864889,0.935828877005,0.895314135111,63839.8,33417.3,2.81186690726,22015852,-0.354566347371,4359.85768241,3868.14231759,-0.0368959745577,-21196,-32026,-67204,29198,40658,71750,0,0,0,,,,,,,,,,,,,,,0.000287845029509,-0.00351491993793,-0.03173438591,-0.0279316209426,,,0,0,1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-01-09T00:00:00.000+09:00",3850,3915,3840,3880,33123,0.00779220779221,-0.0384138785626,-0.0783847980998,33.2225495332,4005.29948406,4095.35164099,-90.0521569301,-73.4974878726,-16.5546690576,4097.5,4190,113.043695655,0.0146383665159,0.127716009254,-0.0536941788067,,,,,"2026-01-12T06:52:14.000+09:00",0,8751,0,0.00773195876289,0.0103092783505,0.0154639175258,1,0,0.0194805194805,-0.0530811470409,-0.0739856801909,-0.0232093187964,-0.0189426515135,-0.00426666728288,0.029134973107,18.6715736245,"test",4284.5,-0.0944100828568,0.946918852959,0.905589917143,61103.8,34519.7,0.95953904582,22048975,-0.29526618134,4359.15817396,3835.84182604,0.0843814150568,-3818,-18119,-59220,11760,26137,63805,0,0,0,,,,,,,,,,,,,,,0.00745765392532,0.00408872317437,0.00033455386689,0.00370348461783,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1d","2026-01-12T00:00:00.000+09:00",3880,3940,3840,3910,52009,0.00773195876289,-0.0345679012346,-0.0712589073634,36.1303175802,3990.63802497,4081.6218898,-90.9838648315,-76.9947632643,-13.9891015672,4082.5,4175.8,112.112003108,0.0148387128828,0.13151218632,0.607660221208,,,,,"2026-01-13T06:52:14.000+09:00",0,12186,0,-0.00127877237852,-0.0140664961637,0.0294117647059,0,0,0.0257731958763,-0.0422535211268,-0.0636524737775,-0.0232695306475,-0.0196917553106,-0.00357777533688,0.028673146575,19.1304647174,"test",4268.83333333,-0.0840588763519,0.957746478873,0.915941123648,62367.4,36214.65,1.43613151031,22100984,-0.209640297504,4350.94925032,3814.05074968,0.178710222153,22497,2388,-37236,-22488,6130,42309,-700,-700,-700,,,,,,,,,,,,,,,0.00838798862705,0.00199383914254,-0.000656029864161,0.00573811962034,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1d","2026-01-13T00:00:00.000+09:00",3875,3925,3865,3905,45776,-0.00127877237852,-0.0322180916976,-0.0908032596042,35.8501266626,3977.46294421,4068.53878685,-91.075842648,-79.8109791411,-11.2648635069,4063,4162.8,108.389717172,0.0138221588597,0.128186666639,0.35460079052,,,,,"2026-01-14T06:52:17.000+09:00",0,5104,0,0.0192061459667,0.00384122919334,0.044814340589,1,-0.00895140664962,0.0153452685422,-0.0388875215358,-0.0619294705487,-0.0233228790392,-0.0204381508684,-0.00288472817078,0.0277566497239,19.0015282832,"test",4253.5,-0.0819325261549,0.961112478464,0.918067473845,67184.4,36532.25,1.25302985718,22055208,-0.324427047335,4323.41121328,3802.58878672,0.196633647199,14509,8030,-45895,-13617,764,51344,-700,-700,-700,,,,,,,,,,,,,,,0.0146709364101,-0.000873858982323,-0.0159497087886,-0.000404913396194,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1d","2026-01-14T00:00:00.000+09:00",3875,4055,3875,3980,70944,0.0192061459667,0.00125786163522,-0.0624263839812,42.9917351734,3977.85326048,4061.9803582,-84.1270977161,-80.6742028561,-3.45289486004,4049.75,4152.7,113.504737374,0.0146523514378,0.12283536275,1.18874385664,,,,,"2026-01-15T06:52:31.000+09:00",0,10887,0,-0.0113065326633,-0.0251256281407,0.0238693467337,0,-0.00768245838668,0.0460947503201,-0.017223285388,-0.041587400968,-0.0211374617377,-0.0202699002151,-0.000867561522622,0.0285187782346,19.4586832142,"test",4240.75,-0.0614867653127,0.982776714612,0.938513234687,59163.4,39409.9,1.80015681339,22126152,-0.193740659073,4298.47625515,3801.02374485,0.359785610573,-520,1054,-49143,1190,-851,54422,-700,-700,-700,,,,,,,,,,,,,,,0.00649101571823,-0.00716558831588,0.0127151302485,0.0263717342826,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-01-15T00:00:00.000+09:00",3935,3960,3890,3935,40440,-0.0113065326633,0.0220779220779,-0.0719339622642,40.1066876857,3971.26045118,4052.57440574,-81.3139545619,-80.8021531972,-0.511801364674,4034.5,4144.1,111.825827561,0.0147515322856,0.117653891536,0.000193128104554,,,,,"2026-01-16T06:52:31.000+09:00",0,-7682,0,-0.00381194409149,-0.0139771283355,0.0444726810673,0,-0.0113065326633,0.0175879396985,-0.024662287768,-0.0504572766101,-0.0206642832432,-0.020534219364,-0.000130063879206,0.0284182535099,18.8852408403,"test",4227,-0.0690797255737,0.975337712232,0.930920274426,48458.4,40434.95,1.00012489196,22085712,-0.214179812266,4271.8373127,3797.1626873,0.290382728135,-26555,-2971,-26496,26749,3681,32012,0,-700,-700,,,,,,,,,,,,,,,0.0157629522983,0.00953108747798,-0.0270694849616,-0.0208376201413,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-01-16T00:00:00.000+09:00",3905,3985,3885,3920,34944,-0.00381194409149,0.0103092783505,-0.0610778443114,39.1632565216,3963.37422792,4042.75407939,-79.3798514689,-80.5176928516,1.13784138268,4021.75,4135.5,110.981125593,0.0145057582109,0.115937968515,-0.238915342835,,,,,"2026-01-19T06:52:31.000+09:00",0,3113,0,-0.0165816326531,0.00637755102041,0.0331632653061,1,-0.00762388818297,0.0254129606099,-0.0252999316218,-0.0521097811631,-0.0202499621094,-0.0205402277683,0.000290265658846,0.0283115116308,18.7353489992,"test",4213.16666667,-0.0695834487124,0.974700068378,0.930416551288,48822.6,41112.7,0.849956339525,22050768,-0.227134194543,4254.88676244,3788.61323756,0.281780447373,-28639,-16791,-33669,28091,17095,39051,0,-700,-700,,,,,,,,,,,,,,,0.00900251169868,0.00360612304975,-0.0128144557902,-0.00741806714124,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-01-19T00:00:00.000+09:00",3920,3965,3810,3855,75346,-0.0165816326531,-0.0140664961637,-0.0918727915194,35.2893923974,3946.70126978,4028.8463698,-82.145100026,-80.8431742865,-1.30192573954,4002.25,4126.9,114.125330908,0.0140424337148,0.109966265381,1.19434455338,,,,,"2026-01-20T06:52:31.000+09:00",0,-13519,0,0.0168612191958,0.05317769131,0.0453955901427,1,0,0.0395408163265,-0.0367918046099,-0.0658848045749,-0.0213087159601,-0.0209709920328,-0.000337723927248,0.0296044956959,19.4869724065,"test",4196.83333333,-0.0814502998292,0.96320819539,0.918549700171,53490,44045.75,1.71063042405,21975422,-0.316481158795,4222.30624281,3782.19375719,0.165426442533,-8589,-30032,-16125,8223,29860,21134,0,0,-700,,,,,,,,,,,,,,,0.0132045926862,0.0144250411171,-0.0297862253393,-0.0310066737702,,,0,1,1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-01-20T00:00:00.000+09:00",3800,3955,3800,3920,85550,0.0168612191958,0.00384122919334,-0.0588235294118,41.5190566293,3942.59338212,4020.78367574,-78.1902936246,-80.3125981541,2.12230452951,3990,4118.3,117.044950128,0.0143968423788,0.105000268453,1.40914763947,,,,,"2026-01-21T06:52:31.000+09:00",0,30677,0,-0.0102040816327,0.0293367346939,0.0331632653061,1,-0.0142671854734,0.0402075226978,-0.0175438596491,-0.0481509360659,-0.0199465034757,-0.0204879076924,0.000541404216711,0.029858405645,19.6307032151,"test",4183.75,-0.0630415297281,0.982456140351,0.936958470272,61444.8,47086.45,1.81687088324,22060972,-0.178933642269,4199.47553556,3780.52446444,0.332916049573,-6522,-24002,-26010,6194,23492,31059,0,0,-700,,,,,,,,,,,,,,,-0.00385551699812,0.00827171712999,0.020716736194,0.00858950206586,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-01-21T00:00:00.000+09:00",3920,3920,3800,3880,66451,-0.0102040816327,-0.0251256281407,-0.0761904761905,39.029007115,3932.96363102,4010.35525532,-77.3916242944,-79.7284033822,2.33677908774,3974,4112.6,117.256025119,0.0142352083017,0.0960918690276,0.631840500829,,,,,"2026-01-22T06:52:31.000+09:00",0,-9388,0,0,0.0296391752577,0.0515463917526,1,0,0.030612244898,-0.0236537493709,-0.0565578952487,-0.0199462949212,-0.0205485575727,0.00060226265148,0.0302206250308,19.3678105494,"test",4170.66666667,-0.0696930946292,0.976346250629,0.930306905371,60546.2,49702.25,1.33698172618,21994521,-0.250585235075,4164.93454376,3783.06545624,0.253842342643,19036,2765,-2949,-18247,-2342,8519,0,0,-700,,,,,,,,,,,,,,,0.00494908662948,-0.0256869834182,-0.0151531682621,0.0154829017855,,,0,0,1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-01-22T00:00:00.000+09:00",3880,3925,3810,3880,61700,0,-0.0139771283355,-0.0849056603774,39.029007115,3924.8153801,4000.69931048,-75.8839303828,-78.9595087823,3.07557839948,3956,4104,117.094880468,0.0139359260222,0.0762978745396,0.380470288227,,,,,"2026-01-23T06:52:31.000+09:00",0,23608,0,0.0167525773196,0.0115979381443,0.0515463917526,1,0,0.0296391752577,-0.0192113245703,-0.0545808966862,-0.0195577140162,-0.0203503888614,0.000792674845227,0.0301790929041,19.2936296467,"test",4156.5,-0.0665223144473,0.98078867543,0.933477685553,64798.2,52050.8,1.18538043604,21994521,-0.253427420904,4106.91719584,3805.08280416,0.248206294262,-19343,-22820,-34687,20371,23482,40436,0,0,-700,,,,,,,,,,,,,,,0.00867629477406,0.0200359511821,-0.00867629477406,-0.0200359511821,,,0,0,1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-01-23T00:00:00.000+09:00",3865,3950,3845,3945,53342,0.0167525773196,0.00637755102041,-0.0493975903614,45.2205758752,3927.92070624,3996.57343563,-68.6527293936,-76.8981529045,8.24542351098,3945.75,4096.9,116.230960435,0.0140907429101,0.0617737357582,-0.0024509321515,,,,,"2026-01-26T06:52:31.000+09:00",0,7258,0,0.0291508238276,-0.0126742712294,0.0354879594423,0,-0.00386597938144,0.0270618556701,-0.000190077931952,-0.0370768141766,-0.0174024662595,-0.019492560939,0.00209009467959,0.029462854356,19.1646835304,"test",4143.83333333,-0.0479829465471,0.999809922068,0.952017053453,68477.8,53402.45,0.998868029463,22047863,-0.172436845126,4067.62185893,3823.87814107,0.49692299762,-6751,-2114,-18716,7993,3394,24227,0,0,-700,,,,,,,,,,,,,,,0.00757996417992,0.0243005101252,0.00917261313966,-0.00754793280562,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-01-26T00:00:00.000+09:00",3945,4075,3905,4060,77427,0.0291508238276,0.05317769131,0.00619578686493,54.1012761156,3948.24059758,4001.27169966,-53.0311020727,-72.1247427382,19.0936406655,3947,4091.5,120.071606118,0.0144352629806,0.0638218251587,0.894587614206,,,,,"2026-01-27T06:52:31.000+09:00",0,7237,0,-0.00615763546798,-0.0825123152709,-0.0307881773399,0,0,0.04309252218,0.0286293387383,-0.00769888793841,-0.0130618478012,-0.0177647149601,0.00470286715898,0.0295742872211,19.5660290917,"test",4134.5,-0.01801910751,1.02862933874,0.98198089249,68894,54922.65,1.40974625223,22125290,-0.0543682797534,4072.95237195,3821.04762805,0.948582262684,-44785,-33431,-38648,45357,34792,44229,0,0,-700,,,,,,,,,,,,,,,-0.00811211065175,0.0709104262876,0.0372629344794,-0.0417596024599,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-01-27T00:00:00.000+09:00",4005,4075,4000,4035,41261,-0.00615763546798,0.0293367346939,0.0176544766709,52.1230039635,3961.58819796,4003.77009228,-42.1818943191,-66.1361730544,23.9542787353,3950.5,4085.5,116.852205681,0.0139445045098,0.0665868436376,-0.516768942384,,,,,"2026-01-28T06:52:31.000+09:00",0,-2964,0,-0.00991325898389,-0.0631970260223,-0.0470879801735,0,-0.0135467980296,0.0184729064039,0.0213896975066,-0.0123607881532,-0.0104540010704,-0.0163906252923,0.00593662422188,0.0289596544438,18.9304346096,"test",4125.83333333,-0.0220157543931,1.02138969751,0.977984245607,60036.2,54350.55,0.759164350683,22084029,-0.0444144539476,4082.0256629,3818.9743371,0.821230085977,-21349,-37647,-59851,21621,38909,65529,0,0,-700,,,,,,,,,,,,,,,0.0273275160165,0.0170798846309,-0.0334851514845,-0.0232375200989,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-01-28T00:00:00.000+09:00",4005,4065,3980,3995,64888,-0.00991325898389,0.0296391752577,0.00376884422111,49.0335847762,3966.72847519,4003.12045581,-36.3919806167,-60.1873345668,23.7953539501,3951.25,4081.4,114.577048132,0.0141248188851,0.0669957177701,0.341274259864,,,,,"2026-01-29T06:52:30.000+09:00",0,-2374,0,-0.017521902378,-0.017521902378,-0.0688360450563,0,-0.00743494423792,0.0210656753408,0.0110724454287,-0.0211692066448,-0.00910938188154,-0.0150656657239,0.00595628384233,0.0286801121733,19.3732168478,"test",4117.66666667,-0.0297903343317,1.01107244543,0.970209665668,59723.6,56707.2,1.14426386773,22019141,-0.115436840472,4083.60841492,3818.89158508,0.665270942639,-39780,-60930,-90368,38504,60145,98961,0,0,-700,,,,,,,,,,,,,,,0.0169051201117,0.047044587517,-0.0268183790956,-0.0569578465009,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-01-29T00:00:00.000+09:00",4000,4000,3835,3925,65288,-0.017521902378,0.0115979381443,-0.0138190954774,44.1066765856,3960.30870978,3997.33375538,-37.0250456008,-55.5548767736,18.5298311729,3948.5,4075.3,118.178687551,0.0146491717044,0.0669317853316,0.272296947398,,,,,"2026-01-30T06:52:31.000+09:00",0,637,0,-0.00764331210191,0,-0.15923566879,0,0.00125156445557,0.0413016270338,-0.0059516272002,-0.0368807204378,-0.00943313263714,-0.0141541087321,0.004720976095,0.0301092197583,19.3616851653,"test",4110.33333333,-0.0450896115481,0.9940483728,0.954910388452,60441.2,59384.4,1.09941331393,21953853,-0.16520331939,4080.64007719,3816.35992281,0.411079210412,-11299,-25387,-83204,11839,26260,94081,0,0,-700,,,,,,,,,,,,,,,0.00975475795862,0.0272513938881,-0.0272766603366,-0.044773296266,,,0,1,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-01-30T00:00:00.000+09:00",3925,3925,3825,3895,70726,-0.00764331210191,-0.0126742712294,-0.0346964064436,42.1518623634,3950.26121597,3989.7534772,-39.4922612367,-52.3423536662,12.8500924296,3941.5,4071.3,116.880209869,0.0143372530253,0.0648646053006,0.469404662567,,,,,"2026-02-02T06:52:31.000+09:00",0,-23697,0,-0.0436456996149,0.0115532734275,-0.0731707317073,1,0,0.0254777070064,-0.011797539008,-0.043303121853,-0.0101392198297,-0.0134383449721,0.00329912514238,0.0300077560639,19.4340174973,"test",4102.75,-0.0506367680214,0.988202460992,0.949363231979,63918,60580.55,1.16747041749,21883127,-0.258943670865,4069.3319209,3813.6680791,0.318120545815,-472,-31368,-68392,2165,33081,79707,0,0,-700,,,,,,,,,,,,,,,0.000595642805841,-0.0128562963217,-0.00823895490775,0.00521298421983,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-02-02T00:00:00.000+09:00",3890,3890,3720,3725,120769,-0.0436456996149,-0.0825123152709,-0.0802469135802,33.1782552859,3915.60564428,3970.14210852,-54.5364642421,-52.7811757814,-1.75528846073,3925.25,4064,121.03162345,0.0169303393569,0.0760959167239,2.26082721513,,,,,"2026-02-03T06:52:31.000+09:00",0,-53470,0,0.0147651006711,0.0805369127517,-0.0187919463087,1,-0.0012836970475,0.0436456996149,-0.0510158588625,-0.0834153543307,-0.0146406615415,-0.0141694431628,-0.00047121837872,0.0324917109932,19.9244570421,"test",4093.41666667,-0.0900022393681,0.948984141138,0.909997760632,72586.4,64334.45,1.87720575835,21762358,-0.373205180117,4074.59774856,3775.90225144,-0.170415195175,7775,-8370,-69445,-5040,9748,80530,0,0,-700,,,,,,,,,,,,,,,-0.0525786890643,-0.0444390311804,0.00893298944942,0.00079333156551,,,0,1,1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-02-03T00:00:00.000+09:00",3730,3830,3730,3780,45782,0.0147651006711,-0.0631970260223,-0.0631970260223,37.7924095795,3894.74323747,3956.05750789,-61.3142704232,-54.4877947098,-6.82647571341,3912.5,4055.6,119.886507489,0.0174195347208,0.0783043564052,-0.844029467226,,,,,"2026-02-04T06:52:31.000+09:00",0,9559,0,0.0383597883598,0.0793650793651,-0.0701058201058,1,0.00134228187919,0.0268456375839,-0.0338658146965,-0.0679554196666,-0.0162207064612,-0.0144147605052,-0.00180594595593,0.0317160072723,18.9691255741,"test",4083.91666667,-0.0744179402942,0.966134185304,0.925582059706,73490.6,65539,0.698545903966,21808140,-0.314870535101,4065.68289722,3759.31710278,0.0675104649192,26819,22781,-30838,-25772,-21133,42032,0,0,-700,,,,,,,,,,,,,,,0.06837021458,0.0418533085691,-0.0536051139088,-0.027088207898,,,0,0,1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-02-04T00:00:00.000+09:00",3780,3940,3760,3925,63301,0.0383597883598,-0.017521902378,-0.0125786163522,47.9890888707,3899.39812401,3953.75695175,-54.3588277397,-54.4620013157,0.103173576081,3910,4052.1,124.180328383,0.0193754517642,0.0770496173463,0.00713108298184,,,,,"2026-02-05T06:52:30.000+09:00",0,19683,0,0,0.0382165605096,-0.0777070063694,1,0,0.047619047619,0.00383631713555,-0.0313664519632,-0.0138493828636,-0.013875669125,2.62862614219e-05,0.0316383002249,19.33077804,"test",4079.91666667,-0.037970546784,1.00383631714,0.962029453216,73173.2,63151.6,1.00236573578,21871441,-0.188733143737,4060.63200191,3759.36799809,0.549790216586,76530,84942,27831,-76769,-82192,-25240,0,0,-700,,,,,,,,,,,,,,,0.0156994599174,0.00445675635525,0.0226603284424,0.0339030320045,,,0,0,1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-02-05T00:00:00.000+09:00",3950,3955,3885,3925,36357,0,0,0.0194805194805,47.9890888707,3903.33687416,3951.62680718,-48.2899330134,-53.2275876553,4.93765464189,3913.75,4048.6,120.310304927,0.0180246970913,0.075725251116,-1.16821201918,,,,,"2026-02-06T06:52:30.000+09:00",0,2408,0,0.00382165605096,0.0471337579618,-0.0585987261146,1,0.00636942675159,0.0178343949045,0.00287448099649,-0.0305290717779,-0.0123031676467,-0.0135611688294,0.00125800118265,0.0306523069877,18.7762636739,"test",4073.5,-0.0364551368602,1.002874481,0.96354486314,67387,60271.2,0.603223430096,21871441,-0.119800999482,4061.93485078,3765.56514922,0.537959345847,67545,70474,19296,-67213,-69304,-15881,0,0,-700,,,,,,,,,,,,,,,-0.0386382677664,-0.0356872536823,0.0386382677664,0.0356872536823,,,0,0,1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-02-06T00:00:00.000+09:00",3885,3975,3810,3940,68323,0.00382165605096,0.0115532734275,0.0154639175258,48.9921899147,3908.97735506,3950.7655622,-41.7882071394,-50.9397115521,9.15150441272,3916.75,4045.6,123.502426004,0.0179719893064,0.0754498471819,0.321771149163,,,,,"2026-02-09T06:52:30.000+09:00",0,-2511,0,0.0215736040609,0.0279187817259,-0.0406091370558,1,-0.0101910828025,0.0420382165605,0.00593604391396,-0.0261024322721,-0.010606143944,-0.0129288608,0.00232271685602,0.0313457934019,19.4109377445,"test",4067.5,-0.0313460356484,1.00593604391,0.968653964352,66906.4,62031.2,1.10142960317,21939764,-0.0880290885877,4064.50909447,3768.99090553,0.578675360331,24816,48069,-2204,-23850,-47148,6422,-726,-726,-1426,,,,,,,,,,,,,,,-0.0144144458195,-0.0249366209255,0.0182361018704,0.0287582769764,,,0,0,1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-02-09T00:00:00.000+09:00",4005,4035,3980,4025,50509,0.0215736040609,0.0805369127517,0.0294117647059,54.3634410812,3926.82699274,3956.26440944,-29.4374167009,-46.6392525818,17.201835881,3922.5,4043.1,121.466538432,0.0184799643371,0.0790476760783,-0.584196420284,,,,,"2026-02-10T06:52:30.000+09:00",0,5977,0,0.0136645962733,0.00124223602484,-0.0608695652174,1,0.0164974619289,0.0139593908629,0.0261312938177,-0.00447676287997,-0.00731364390084,-0.0115873919458,0.00427374804496,0.0301780219706,19.130187012,"test",4062.41666667,-0.00921044534247,1.02613129382,0.990789554658,52854.4,61956.2,0.815237215969,21990273,-0.0893461832714,4077.53225471,3767.46774529,0.830576370036,-30872,46295,-25538,32032,-45120,29280,-726,-726,-726,,,,,,,,,,,,,,,0.0410481928184,0.043283954958,-0.0194745887575,-0.0217103508971,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1d","2026-02-10T00:00:00.000+09:00",3995,4085,3995,4080,63611,0.0136645962733,0.0793650793651,0.044814340589,57.4832452745,3950.39207078,3965.43000875,-15.0379379619,-40.3189896578,25.281051696,3931.25,4042.1,119.218928544,0.0186489232606,0.0860796566277,0.0396579812336,,,,,"2026-02-11T06:52:30.000+09:00",0,23854,0,-0.00122549019608,-0.00735294117647,-0.0772058823529,0,-0.00745341614907,0.0223602484472,0.0378378378378,0.00937631429208,-0.0036857691083,-0.0098821053083,0.0061963362,0.0292203256235,19.3743939616,"test",4058.16666667,0.00538009774529,1.03783783784,1.00538009775,56420.2,62847.95,1.01214120747,22053884,-0.00105333586855,4100.45032506,3762.04967494,0.939567713444,-18739,24916,-13952,19574,-23958,17310,-726,-726,-726,,,,,,,,,,,,,,,0.000688934020883,-0.0109529510886,0.0129756622524,0.0246175473619,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1d","2026-02-11T00:00:00.000+09:00",4085,4145,4050,4075,115745,-0.00122549019608,0.0382165605096,0.0238693467337,57.1010803973,3969.56252143,3973.54630439,-3.98378296166,-33.0519483186,29.068165357,3936,4039.7,117.489005076,0.0182540182355,0.0911750195828,2.26134498272,,,,,"2026-02-12T06:52:30.000+09:00",0,43151,0,0.00858895705521,0.00122699386503,-0.0564417177914,1,0.00122549019608,0.0232843137255,0.0353150406504,0.00873827264401,-0.000977615450714,-0.00811090756285,0.00713329211214,0.0288316576875,19.9717708023,"test",4056.08333333,0.00466377663181,1.03531504065,1.00466377663,66909,65088,1.77828478368,21938139,-0.14442984882,4115.43243854,3756.56756146,0.887332416401,-5882,-34343,-7566,5871,35492,11103,0,-726,-726,,,,,,,,,,,,,,,0.00995908851706,-0.000295911047346,-0.0111845787131,-0.000929579148732,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1d","2026-02-12T00:00:00.000+09:00",4080,4140,4070,4110,33444,0.00858895705521,0.0471337579618,0.0444726810673,59.1484702188,3991.16828737,3983.65398555,7.51430181584,-24.9386982917,32.4530001076,3944.75,4038.7,114.096933285,0.0180786205064,0.0987612001206,-1.3705168645,,,,,"2026-02-13T06:52:22.000+09:00",0,-713,0,-0.014598540146,-0.00729927007299,-0.0742092457421,0,0.00122699386503,0.0171779141104,0.0418911211103,0.017654195657,0.00182829727879,-0.00606780980334,0.00789610708213,0.0277608110183,18.738805992,"test",4054.08333333,0.013792678164,1.04189112111,1.01379267816,66326.4,64738.2,0.516603798067,21971583,-0.0881465657062,4139.54412209,3749.95587791,0.924165776228,-27459,-48709,-26442,27390,49483,29921,0,-726,-726,,,,,,,,,,,,,,,0.031334450153,0.00997425708827,-0.0227454930978,-0.00138530003306,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1d","2026-02-13T00:00:00.000+09:00",4100,4135,4040,4050,31201,-0.014598540146,0.0279187817259,0.0331632653061,54.3589386193,4000.21932008,3988.56850514,11.6508149399,-17.6207956454,29.2716105853,3951.25,4035.2,112.732866622,0.0184119751411,0.101067563628,-1.4442760971,,,,,"2026-02-19T06:52:22.000+09:00",0,-4999,0,-0.00493827160494,0.00864197530864,-0.0654320987654,1,-0.00243309002433,0.0231143552311,0.0249920911104,0.00366772402855,0.00287674442961,-0.0043508137396,0.00722755816921,0.0278352757091,18.6546775926,"test",4053.33333333,-0.000822368421053,1.02499209111,0.999177631579,58902,64551.05,0.483353872633,21940382,-0.0855028694343,4150.92160539,3751.57839461,0.747281028782,-73054,-72954,-58367,73056,72948,62275,0,0,-726,,,,,,,,,,,,,,,-0.00276335637338,-0.0176822174264,-0.0118351837726,0.00308367728046,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1d","2026-02-19T00:00:00.000+09:00",4040,4075,3990,4030,48387,-0.00493827160494,0.00124223602484,0.0453955901427,52.8234736538,4004.80096314,3991.63750476,13.1634583854,-11.4639448392,24.6274032246,3960,4031.3,110.751947578,0.0180009772079,0.0996755270505,-0.638397760575,,,,,"2026-02-20T06:52:24.000+09:00",0,10578,0,0.00496277915633,-0.0235732009926,-0.0521091811414,0,-0.00246913580247,0.020987654321,0.0176767676768,-0.000322476620445,0.00326636684501,-0.00284465132487,0.00611101816988,0.027481872848,19.0885081217,"test",4052.33333333,-0.00551122809904,1.01767676768,0.994488771901,58477.6,63203.1,0.765579536447,21891995,-0.0659991361183,4157.35754356,3762.64245644,0.677343107178,-66347,-69818,-65324,66372,69832,69252,0,0,-726,,,,,,,,,,,,,,,0.0309133268325,0.0493906408216,-0.0358515984375,-0.0543289124266,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1d","2026-02-20T00:00:00.000+09:00",4000,4100,3995,4050,83117,0.00496277915633,-0.00735294117647,0.0331632653061,54.2161989767,4011.75466112,3995.96065255,15.7940085676,-6.01235415786,21.8063627255,3966.5,4027.7,110.341094179,0.017706915662,0.100946626793,0.867455726879,,,,,"2026-02-23T06:52:31.000+09:00",0,6452,0,0.00740740740741,-0.0506172839506,-0.0654320987654,0,-0.00744416873449,0.0260545905707,0.0210513046767,0.00553665863893,0.00389975520188,-0.00148453189083,0.00538428709271,0.0272447146121,19.6344766958,"test",4049.83333333,4.11539569529e-05,1.02105130468,1.00004115396,62378.8,63081.45,1.31761397368,21975112,-0.0680548719156,4166.70239759,3766.29760241,0.708538961086,-37362,-67332,-57282,37444,67353,61171,0,0,-726,,,,,,,,,,,,,,,0.0231238715928,-0.00578094442195,-0.0181610924364,0.0107437235783,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-02-23T00:00:00.000+09:00",4100,4140,4025,4080,63485,0.00740740740741,0.00122699386503,0.0515463917526,56.3001861488,4022.25394403,4002.1857894,20.0681546242,-0.796252401461,20.8644070256,3976.5,4024.1,110.673873166,0.0175255540906,0.101543335245,0.023905836358,,,,,"2026-02-24T06:52:27.000+09:00",0,8438,0,0,-0.0882352941176,-0.0747549019608,0,0.0123456790123,0.0283950617284,0.0260279139947,0.013891304888,0.00491866534906,-0.000195159902319,0.00511382525138,0.0271259493055,19.3724112078,"test",4049.5,0.00753179404865,1.02602791399,1.00753179405,51926.8,62933.15,1.00876882851,22038597,0.0350181104871,4178.3935363,3774.6064637,0.756323213453,-4195,-71267,-81598,4251,71328,84773,-1,-1,-727,,,,,,,,,,,,,,,0.00646635207187,-0.0017417677643,0.00094105533554,0.00914917517171,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-02-24T00:00:00.000+09:00",4100,4100,4025,4080,38762,0,-0.00729927007299,0.0515463917526,56.3001861488,4031.13795264,4007.949805,23.1881476357,4.00062760597,19.1875200297,3986.5,4021.5,108.125739369,0.0175255540906,0.10113941097,-0.97233881825,,,,,"2026-02-25T06:52:27.000+09:00",0,-3066,0,0.00122549019608,-0.191176470588,-0.0661764705882,0,0.00490196078431,0.0183823529412,0.0234541577825,0.0145468108915,0.00568336951855,0.000980545981855,0.0047028235367,0.026501406708,18.879047938,"test",4049.16666667,0.00761473554229,1.02345415778,1.00761473554,52990.4,61786.25,0.627356410205,22038597,0.0356681300451,4188.09613092,3784.90386908,0.731899291855,-12042,-54401,-58023,11614,54056,60495,-1,-1,-727,,,,,,,,,,,,,,,0.0211337834347,0.0112935008116,-0.0211337834347,-0.0112935008116,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-02-25T00:00:00.000+09:00",4090,4100,4040,4085,53808,0.00122549019608,0.00864197530864,0.0354879594423,56.681319133,4039.42442146,4013.65722685,25.767194609,8.35394100658,17.4132536024,3993.5,4019,104.688186557,0.0172258801861,0.102686375699,-0.338029579085,,,,,"2026-02-26T06:52:27.000+09:00",0,-5066,0,-0.0367197062424,-0.116279069767,-0.0807833537332,0,0.00245098039216,0.0147058823529,0.0229122323776,0.0164219955213,0.00630775877821,0.00204502839818,0.00426273038003,0.0256274630494,19.2082544458,"test",4049.08333333,0.0088703204429,1.02291223238,1.00887032044,57511.8,61809.55,0.87054508567,22092405,0.036031648831,4198.53902068,3788.46097932,0.723128260411,-25426,-19704,-75957,25492,19789,78670,-1,-1,-727,,,,,,,,,,,,,,,0.019133482086,0.000214592274678,-0.0179079918899,0.0010108979214,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-02-26T00:00:00.000+09:00",4095,4095,3915,3935,127815,-0.0367197062424,-0.0235732009926,-0.0307881773399,44.2209489604,4023.35912585,4007.8307656,15.5283602478,9.78882485482,5.73953539299,3987.25,4013.5,110.067601803,0.0179801706794,0.102410651635,2.30346177403,,,,,"2026-02-27T06:52:27.000+09:00",0,-30083,0,-0.0228716645489,-0.0711562897078,-0.0381194409149,0,0.00244798041616,0.0440636474908,-0.0131042698602,-0.0195589884141,0.00394621607314,0.00248763020453,0.00145858586861,0.0279714362904,20.0360053478,"test",4045.5,-0.0273142998393,0.98689573014,0.972685700161,73397.4,64328.95,1.98689703469,21964590,-0.124904883416,4191.41843537,3783.08156463,0.37204192483,-12453,-17373,-49266,12464,17420,51880,0,-1,-727,,,,,,,,,,,,,,,0.0367217523086,0.0196524350998,-0.0734414585509,-0.0563721413421,,,0,1,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-02-27T00:00:00.000+09:00",3900,3940,3835,3845,90778,-0.0228716645489,-0.0506172839506,-0.0470879801735,38.7208354939,3995.91926034,3995.76922741,0.150032924968,7.86106646885,-7.71103354388,3977.75,4004.5,109.705630245,0.0185609393556,0.106558231625,0.868538266918,,,,,"2026-03-03T06:52:27.000+09:00",0,-18219,0,-0.0325097529259,-0.0858257477243,0.0533159947984,0,-0.00889453621347,0.0266836086404,-0.0333731380806,-0.0398301910351,3.90202665718e-05,0.00204449062909,-0.00200547036252,0.0285320234708,19.6707011293,"test",4040.75,-0.0484439769845,0.966626861919,0.951556023016,74929.6,66804.8,1.35885445357,21873812,-0.157336748258,4189.68100292,3765.81899708,0.18680844669,-1138,-18177,-37812,825,17437,39699,0,-1,-727,,,,,,,,,,,,,,,-0.0100106702266,0.00389681437529,-0.0128609943223,-0.0267684789242,,,0,1,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-03-03T00:00:00.000+09:00",3840,3900,3720,3720,85857,-0.0325097529259,-0.0882352941176,-0.0688360450563,32.6472826192,3953.47014336,3975.34187723,-21.8717338713,1.91450640083,-23.7862402721,3964,3994,114.726656656,0.0196497139808,0.120864657819,0.645165385923,,,,,"2026-03-04T06:52:26.000+09:00",0,-10729,0,-0.112903225806,-0.0268817204301,0.0510752688172,0,-0.00130039011704,0.0468140442133,-0.0615539858729,-0.0686029043565,-0.00587949835249,0.000514652258287,-0.00639415061078,0.0308404991012,19.581917351,"test",4032.83333333,-0.0775715997851,0.938446014127,0.922428400215,79404,67853.25,1.26533364282,21787955,-0.17035735208,4203.5537518,3724.4462482,-0.00928027252691,37311,21802,1134,-38308,-22770,1858,0,0,-727,,,,,,,,,,,,,,,-0.0724232198881,-0.0461778366505,0.0399134669622,0.0136680837246,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-03-04T00:00:00.000+09:00",3660,3710,3300,3300,181554,-0.112903225806,-0.191176470588,-0.15923566879,20.826636864,3852.93627515,3925.31655299,-72.3802778413,-12.9444504476,-59.4358273937,3932.75,3975.2,136.531895467,0.0308751543002,0.19120042767,2.89273263623,,,,,"2026-03-05T06:52:26.000+09:00",0,-26054,0,0.0939393939394,0.119696969697,0.210606060606,1,-0.0161290322581,0.110215053763,-0.160892505244,-0.169853089153,-0.0219334175277,-0.0039225607417,-0.018010856786,0.0413733016566,20.2109861582,"test",4018.5,-0.178798058977,0.839107494756,0.821201941023,107962.4,73666.55,2.46453783977,21606401,-0.235827522804,4308.72174096,3556.77825904,-0.341486115932,52386,47055,14419,-53214,-47408,-13173,0,0,-727,,,,,,,,,,,,,,,-0.120576804543,-0.139984178606,0.00767357873644,0.0270809527995,,,0,0,1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-03-05T00:00:00.000+09:00",3330,3660,3330,3610,97579,0.0939393939394,-0.116279069767,-0.0731707317073,38.5204656308,3815.56146359,3901.95977129,-86.3983077,-27.6352218981,-58.7630858019,3918.5,3963.9,152.493902933,0.0380580816403,0.204854629641,0.599500117751,,,,,"2026-03-06T06:52:26.000+09:00",0,12864,0,0.0124653739612,0.0470914127424,0.0831024930748,1,0.00909090909091,0.1,-0.0787291055251,-0.0892807588486,-0.0239330492244,-0.00765518612135,-0.016277863103,0.0422420783749,19.6798806395,"test",4008.25,-0.0993575750016,0.921270894475,0.900642424998,116716.6,75009.2,1.30089375703,21703980,-0.119416684887,4319.86143312,3517.13856688,0.11568305455,58452,65701,21112,-59076,-67131,-21542,0,0,-727,,,,,,,,,,,,,,,0.0962709628274,0.141010179469,-0.00233156888803,-0.04707078553,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-03-06T00:00:00.000+09:00",3600,3655,3485,3655,30217,0.0124653739612,-0.0711562897078,-0.0187919463087,40.5958337214,3790.85969996,3883.6664549,-92.8067549374,-40.6695285059,-52.1372264315,3915,3952.1,153.744338438,0.0370163653825,0.209039249227,-1.07902273191,,,,,"2026-03-09T06:52:26.000+09:00",0,-2199,0,-0.0383036935705,0.0341997264022,0.0807113543092,1,-0.00277008310249,0.0470914127424,-0.066411238825,-0.075175223299,-0.0253917250171,-0.0111270939825,-0.0142646310346,0.0420641144837,18.5200113401,"test",3998.75,-0.0859643638637,0.933588761175,0.914035636136,97197,70481.6,0.428721822433,21734197,-0.0199775544256,4324.19433036,3505.80566964,0.182302538539,54146,88401,47505,-55261,-90495,-48363,0,0,-727,,,,,,,,,,,,,,,0.000173713712638,0.0342705636818,0.0122916602486,-0.0218051897206,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-03-09T00:00:00.000+09:00",3390,3555,3390,3515,35066,-0.0383036935705,-0.0858257477243,-0.0701058201058,36.4709488374,3748.41974612,3856.35782861,-107.938082489,-54.1232393025,-53.8148431863,3901.75,3939.1,161.691171407,0.0377399532334,0.226407662985,-0.924185714149,,,,,"2026-03-10T06:52:26.000+09:00",0,-6249,0,0.0298719772404,0.0711237553343,0.0953058321479,1,-0.0725034199726,0.0451436388509,-0.0991221887615,-0.107664187251,-0.0307078470807,-0.0153977921202,-0.0153100549605,0.0460003332594,18.6297820914,"test",3986.83333333,-0.118347895155,0.900877811239,0.881652104845,86054.6,69945.8,0.501331030598,21699131,-0.0779239067964,4343.44304953,3460.05695047,0.0621959634472,23045,71238,10645,-24039,-72272,-11440,0,0,-727,,,,,,,,,,,,,,,-0.0596253807161,-0.0453722708653,0.0213216871457,0.00706857729482,,,0,0,1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-03-10T00:00:00.000+09:00",3525,3620,3525,3620,24368,0.0298719772404,-0.0268817204301,-0.0777070063694,41.2892500141,3728.6628621,3838.84984131,-110.186979203,-65.3359872826,-44.8509919204,3886.5,3927.5,157.641802021,0.0373189359321,0.235781437354,-1.11828378791,,,,,"2026-03-11T06:52:26.000+09:00",0,1449,0,0.0207182320442,0.0621546961326,0.0828729281768,1,0.00284495021337,0.027027027027,-0.068570693426,-0.0782940802037,-0.030438392045,-0.0180486152714,-0.0123897767736,0.0435474591217,18.2952553913,"test",3976.16666667,-0.089575386679,0.931429306574,0.910424613321,73756.8,67999.15,0.358357420644,21723499,-0.108782242131,4344.68227814,3428.31772186,0.209176879251,15073,43463,-40345,-15376,-44199,39851,0,0,-727,,,,,,,,,,,,,,,0.0534514372976,0.0321152520231,-0.0235794600572,-0.00224327478268,,,0,0,1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-03-11T00:00:00.000+09:00",3620,3765,3615,3695,50926,0.0207182320442,0.119696969697,-0.0585987261146,44.5257081139,3723.48396024,3828.1942975,-104.710337265,-73.210857279,-31.4994799855,3875,3916.6,157.095959019,0.0376827019028,0.240119290506,-0.461757494059,,,,,"2026-03-12T06:52:25.000+09:00",0,-5282,0,0.0230040595399,0.0297699594046,0.0622462787551,1,0,0.0414364640884,-0.0464516129032,-0.0565796864627,-0.0283383862691,-0.0198134931743,-0.00852489309486,0.0425158211148,19.0528647163,"test",3967.58333333,-0.0687026107412,0.953548387097,0.931297389259,47631.2,68727.6,0.740983243995,21774425,-0.0705800871848,4340.23112536,3409.76887464,0.306547767132,-4734,31281,-24774,5721,-31560,24571,-900,-900,-1627,,,,,,,,,,,,,,,0.0139826012772,-0.000747134519373,0.00673563076704,0.0214653665636,,,0,0,1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-03-12T00:00:00.000+09:00",3695,3780,3610,3780,39292,0.0230040595399,0.0470914127424,-0.0406091370558,48.0228040989,3732.17873559,3824.62434954,-92.4456139536,-77.0578086139,-15.3878053397,3867,3909.2,158.017676232,0.0380682404129,0.241007046437,-0.716022746749,,,,,"2026-03-13T06:52:09.000+09:00",0,-3026,0,0,0.00132275132275,0.0238095238095,1,0,0.0460081190798,-0.022498060512,-0.0330502404584,-0.0244565116279,-0.0203856636545,-0.00407084797345,0.0418036180508,18.8162555101,"test",3960.41666667,-0.0455549710679,0.977501939488,0.954445028932,35973.8,67276.05,0.584041423359,21813717,-0.0936789541003,4332.98712429,3401.01287571,0.406649781222,6767,19553,-7404,-6053,-19249,6357,-900,-900,-901,,,,,,,,,,,,,,,-0.00475940070767,0.0101774231855,0.0277634602476,0.0128266363544,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1d","2026-03-13T00:00:00.000+09:00",3775,3805,3690,3780,38242,0,0.0341997264022,-0.0608695652174,48.0228040989,3739.53585319,3821.31884217,-81.7829889783,-78.0028446868,-3.78014429149,3854.75,3904.1,154.944985073,0.0377078485119,0.239491211515,-0.720686130141,,,,,"2026-03-16T06:52:11.000+09:00",0,-321,0,-0.00396825396825,0.010582010582,0.047619047619,1,-0.00132275132275,0.0304232804233,-0.0193916596407,-0.0317870956174,-0.0216357113699,-0.0206356731976,-0.00100003817235,0.0409907367917,18.7891689626,"test",3953.25,-0.0438247011952,0.980608340359,0.956175298805,37578.8,66662.7,0.573664133016,21813717,-0.13242487928,4316.33937379,3393.16062621,0.419029765151,9347,-1336,-126,-9160,1902,-1341,-900,-900,-901,,,,,,,,,,,,,,,-0.0171960775534,0.00397074190178,0.0171960775534,-0.00397074190178,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1d","2026-03-16T00:00:00.000+09:00",3750,3770,3715,3765,25436,-0.00396825396825,0.0711237553343,-0.0772058823529,47.4111053865,3743.45341424,3817.14707608,-73.693661844,-77.1410081182,3.44734627419,3839,3900.1,148.520343282,0.0375273816682,0.235034979203,-0.972061655776,,,,,"2026-03-17T06:52:10.000+09:00",0,-492,0,0.0212483399734,0.00531208499336,0.151394422311,1,-0.00793650793651,0.0145502645503,-0.0192758530867,-0.0346401374324,-0.0195733497594,-0.0204889795799,0.000915629820503,0.0394476343378,18.3774239231,"test",3944.41666667,-0.0454862358186,0.980724146913,0.954513764181,35652.8,64753.95,0.392810013906,21788281,-0.205086330641,4290.14964258,3387.85035742,0.417987300647,6484,14720,449,-6958,-14479,-1961,0,-900,-901,,,,,,,,,,,,,,,0.0114101078138,-0.0127237718568,-0.015378361782,0.00875551788853,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1d","2026-03-17T00:00:00.000+09:00",3800,3880,3750,3845,44410,0.0212483399734,0.0621546961326,-0.0564417177914,50.9962199959,3759.07596589,3819.21025563,-60.1342897378,-73.7396644421,13.6053747043,3827.5,3897.4,147.197461619,0.0379070080714,0.228888510358,-0.431176745166,,,,,"2026-03-18T06:52:22.000+09:00",0,10288,0,-0.0104031209363,-0.0182054616385,0.107932379714,0,0.00929614873838,0.0345285524568,0.00457217504899,-0.0134448606763,-0.015639607214,-0.0191780661748,0.00353845896082,0.0382828248683,18.9557488361,"test",3937.75,-0.0235540600597,1.00457217505,0.97644593994,39661.2,61187.2,0.725805397207,21832691,-0.0861683489357,4265.5353867,3389.4646133,0.519975555094,8274,12754,6752,-5536,-9409,-5050,-3200,-4100,-4101,,,,,,,,,,,,,,,0.0163301710857,-0.00118598951058,0.00491816888773,0.022434329484,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-03-18T00:00:00.000+09:00",3900,3920,3800,3805,42134,-0.0104031209363,0.0297699594046,-0.0742092457421,49.1905219823,3766.14120191,3818.1576441,-52.0164421932,-69.3950199923,17.3785777992,3812.25,3893.9,145.254785789,0.037863475335,0.219519337205,-0.504266263907,,,,,"2026-03-19T06:52:21.000+09:00",0,394,0,-0.00525624178712,0.00131406044678,0.176084099869,1,0.0143042912874,0.0312093628088,-0.0019017640501,-0.0228305811654,-0.0136705498537,-0.0182378501951,0.00456730034144,0.0381747137421,18.8926815712,"test",3930.5,-0.0319297799262,0.99809823595,0.968070220074,37902.8,61621.7,0.683752639087,21790557,-0.146884944752,4230.68129663,3393.81870337,0.491336690087,3741,7139,31074,-748,-4567,-29479,-3200,-3200,-4101,,,,,,,,,,,,,,,0.0504478342269,0.0241349587489,-0.0608509551632,-0.0345380796852,,,0,1,0
"145170","노브랜드","KOSDAQ","KRW","1d","2026-03-19T00:00:00.000+09:00",3805,3830,3750,3785,29716,-0.00525624178712,0.00132275132275,-0.0654320987654,48.270197661,3769.04255546,3815.70152232,-46.6589668554,-64.847809365,18.1888425095,3799,3888.9,140.593729661,0.0377764959648,0.212694064779,-0.822403094092,,,,,"2026-03-20T06:52:20.000+09:00",0,-3892,0,0.00924702774108,-0.00792602377807,0.188903566711,0,0,0.0210249671485,-0.00368518031061,-0.0267170665227,-0.0123273360252,-0.0171328426327,0.00480550660754,0.0371449748114,18.538242075,"test",3924,-0.0354230377166,0.996314819689,0.964576962283,35987.6,61547.45,0.48281447891,21760841,-0.145855758443,4203.01237605,3394.98762395,0.482673798094,-9341,-1388,64162,12383,3957,-62634,-3200,-3200,-4101,,,,,,,,,,,,,,,-0.0273095663651,-0.017949466669,0.0220533245779,0.0126932248818,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1d","2026-03-20T00:00:00.000+09:00",3785,3895,3770,3820,25208,0.00924702774108,0.010582010582,-0.0521091811414,50.032066557,3776.88216231,3816.01992807,-39.1377657577,-59.7058006435,20.5680348858,3788.5,3884.3,139.479891828,0.0378599780078,0.205954581333,-0.892396445212,,,,,"2026-03-23T06:52:20.000+09:00",0,4362,0,-0.00916230366492,-0.00916230366492,0.187172774869,0,0,0.0330250990753,0.00831463639963,-0.016553819221,-0.0102454884182,-0.0156297907444,0.00538430232613,0.036513060688,18.3829223954,"test",3916.91666667,-0.0247431015042,1.0083146364,0.975256898496,33380.8,60388.5,0.417430471033,21786049,-0.0877203441053,4178.62946569,3398.37053431,0.540371213623,-10475,-7068,62624,10309,10060,-61113,0,-3200,-4101,,,,,,,,,,,,,,,0.00311978373201,0.015776401861,0.00612724400907,-0.0065293741199,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-03-23T00:00:00.000+09:00",3820,3870,3715,3785,57434,-0.00916230366492,0.00531208499336,-0.0654320987654,48.2618695802,3778.13106042,3813.72215562,-35.5910952024,-54.8828595553,19.2917643529,3775.25,3879.3,140.588470983,0.0378563282206,0.196674423635,-0.0427439753958,,,,,"2026-03-24T06:52:20.000+09:00",0,4272,0,-0.00264200792602,0.0700132100396,0.249669749009,1,0,0.0405759162304,0.00258261042315,-0.0243085092671,-0.00940319556206,-0.0145000949948,0.00509689943273,0.0371435854645,19.1971929119,"test",3910.58333333,-0.032113708526,1.00258261042,0.967886291474,39780.4,59104.35,0.97173896676,21728615,-0.208526952754,4146.49755891,3404.00244109,0.513131399474,-6917,-6262,61519,6925,9316,-59998,0,-3200,-4101,,,,,,,,,,,,,,,-0.0649432643742,-0.0556426062401,0.0557809607093,0.0464803025752,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-03-24T00:00:00.000+09:00",3790,3820,3710,3775,21435,-0.00264200792602,-0.0182054616385,-0.0747549019608,47.7421231433,3777.64935882,3810.8538478,-33.2044889816,-50.5471854405,17.342696459,3760,3875.3,138.403580199,0.0377861484496,0.182966352872,-0.891217615604,,,,,"2026-03-25T06:52:20.000+09:00",0,-2588,0,0.00927152317881,0.035761589404,0.227814569536,1,0.00132100396301,0.0290620871863,0.00398936170213,-0.0258818672103,-0.00879589112095,-0.0133899828982,0.00459409177721,0.0366632000526,18.2089360531,"test",3903.5,-0.0329191750993,1.0039893617,0.967080824901,35185.4,57001.85,0.376040426758,21707180,-0.290707231432,4103.9767434,3416.0232566,0.521803799658,-101,-9763,68256,1294,10787,-65591,0,0,-4100,,,,,,,,,,,,,,,0.0274097026315,0.0223814603105,-0.0300517105575,-0.0250234682365,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-03-25T00:00:00.000+09:00",3830,3860,3745,3810,32572,0.00927152317881,0.00131406044678,-0.0661764705882,49.780626348,3782.62638054,3810.79059981,-28.164219276,-46.0705922076,17.9063729316,3746.5,3874.5,136.731895899,0.0378787226476,0.166783713659,-0.601924147389,,,,,"2026-03-26T06:52:19.000+09:00",0,-3849,0,-0.0144356955381,0.0485564304462,0.203412073491,1,0.0145695364238,0.0304635761589,0.0169491525424,-0.0166473093302,-0.00739218353701,-0.0120920189521,0.00469983541513,0.0358876367189,18.6365927788,"test",3896.33333333,-0.0221575840534,1.01694915254,0.977842415947,33273,56692.35,0.574539598376,21739752,-0.2635673067,4058.92759161,3434.07240839,0.601623546871,-3578,-14387,71088,4751,15559,-67976,0,0,-4100,,,,,,,,,,,,,,,0.0158968800415,0.0339830931659,-0.00662535686268,-0.0247115699871,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-03-26T00:00:00.000+09:00",3765,3810,3705,3755,24689,-0.0144356955381,-0.00792602377807,-0.0807833537332,46.6978910614,3778.37616815,3806.65796279,-28.2817946431,-42.5128326947,14.2310380516,3730,3872,134.465331906,0.0379515479413,0.145485285421,-0.751013815436,,,,,"2026-03-27T06:52:19.000+09:00",0,-934,0,0.00798934753662,0.0412782956059,0.33155792277,1,-0.011811023622,0.0275590551181,0.00670241286863,-0.0302169421488,-0.00753176954544,-0.0113216598388,0.00378989029337,0.0358096756075,18.3449566543,"test",3889.75,-0.0346423291985,1.00670241287,0.965357670801,32267.6,55236.4,0.44696975183,21715063,-0.341570051633,4001.33005731,3458.66994269,0.546069352301,-4788,-1709,82157,5995,2928,-79495,0,0,-4100,,,,,,,,,,,,,,,-0.0322125550095,-0.0197576646113,0.0177768594714,0.00532196907321,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-03-27T00:00:00.000+09:00",3725,3835,3600,3785,28468,0.00798934753662,-0.00916230366492,-0.0381194409149,48.5687714564,3779.3952192,3805.05366925,-25.6584500488,-39.1419561655,13.4835061167,3722.5,3869.5,141.646379627,0.0372372609576,0.137603872909,-0.582196913174,,,,,"2026-03-30T06:52:19.000+09:00",0,2580,0,0.0700132100396,0.0435931307794,0.27212681638,1,-0.00798934753662,0.0625832223702,0.0167897918066,-0.0218374466985,-0.00677898283984,-0.0103413358429,0.0035623530031,0.0374230857667,18.4953371036,"test",3885.58333333,-0.02588628906,1.01678979181,0.97411371094,32919.6,50269.05,0.566312671515,21743531,-0.219875848062,3978.61520845,3466.38479155,0.622015401541,2202,2914,82911,-2171,-1693,-80226,0,0,-4100,,,,,,,,,,,,,,,-0.0039538793435,0.0042845579955,0.0119432268801,0.00370478954112,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-03-30T00:00:00.000+09:00",3705,4095,3630,4050,339062,0.0700132100396,0.0700132100396,0.0533159947984,61.4428434365,3821.02672394,3823.1978419,-2.17111795866,-31.7477885242,29.5766705655,3732.75,3872.4,164.743066797,0.0399431224522,0.154941768166,3.78348230196,,,,,"2026-03-31T06:52:19.000+09:00",0,-57436,0,-0.0345679012346,-0.0493827160494,0.234567901235,0,-0.0211360634082,0.12285336856,0.0849909584087,0.0458630306786,-0.000536078508312,-0.00783896012942,0.00730288162111,0.0406773004436,21.0404104213,"test",3887,0.0419346539748,1.08499095841,1.04193465397,89245.2,62683.25,5.40913242373,22082593,0.166536514938,4021.92944256,3443.57055744,1.04853484257,7399,-71,79625,-7371,1263,-76172,0,0,-4100,,,,,,,,,,,,,,,-0.0297065383067,-0.0301880842043,0.0997197483463,0.100201294244,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-03-31T00:00:00.000+09:00",4000,4155,3875,3910,211668,-0.0345679012346,0.035761589404,0.0510752688172,53.7832931746,3834.71492026,3829.62763139,5.08728886932,-24.3807730455,29.4680619148,3742.25,3871,172.975704883,0.0400380680751,0.159898540677,1.78653765479,,,,,"2026-04-01T06:52:19.000+09:00",0,-18116,0,0.0217391304348,0.00255754475703,0.253196930946,1,-0.0123456790123,0.0691358024691,0.0448259736789,0.0100749160424,0.00130109689752,-0.00623549182749,0.00753658872501,0.0442393107116,20.5340669426,"test",3885.83333333,0.00621917220673,1.04482597368,1.00621917221,127291.8,68973.8,3.06881743503,21870925,0.0601460264622,4041.44015692,3443.05984308,0.780340104977,2137,529,46983,-2152,-518,-43339,0,0,-4100,,,,,,,,,,,,,,,-0.0426051200424,-0.0493744636647,0.00803721880788,0.0148065624301,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1d","2026-04-01T00:00:00.000+09:00",3975,4050,3915,3995,33224,0.0217391304348,0.0485564304462,0.210606060606,57.2664758218,3859.37416329,3841.87743647,17.4967268244,-16.0052730715,33.5019998959,3777,3872.2,170.620297391,0.0299913525035,0.127903111919,-0.373495649039,,,,,"2026-04-02T06:52:19.000+09:00",0,-5890,0,-0.0212765957447,-0.017521902378,0.201501877347,0,0.0166240409207,0.0345268542199,0.0577177654223,0.0317132379526,0.00437965627643,-0.0040063261756,0.00838598245203,0.0427084599226,18.703826651,"test",3886.08333333,0.0280273625973,1.05771776542,1.0280273626,127422.2,61557.3,0.539724776753,21904149,0.241846214827,4018.54502686,3535.45497314,0.951261619491,-112969,-106477,-82444,-56521,-62965,-83533,0,0,-4100,,,,,,,,,,,,,,,0.0843628648223,0.0606144110073,-0.0626237343875,-0.0388752805725,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-04-02T00:00:00.000+09:00",3995,4005,3800,3910,32959,-0.0212765957447,0.0412782956059,0.0831024930748,52.9674413339,3867.16275356,3846.92355229,20.2392012698,-8.75637820325,28.995579473,3792,3872,173.075990434,0.023735148024,0.124145855987,-0.335401882964,,,,,"2026-04-03T06:52:18.000+09:00",0,-10616,0,0.0102301790281,-0.0102301790281,0.194373401535,0,0,0.0513141426783,0.0311181434599,0.00981404958678,0.0051762663094,-0.00223948291643,0.00741574922583,0.0442649591904,18.6743123045,"test",3884,0.00669412976313,1.03111814346,1.00669412976,129076.2,58326.3,0.565079561021,21871190,0.143340139868,4027.38054295,3556.61945705,0.750657931451,-218754,-214037,-197581,-73858,-78590,-90954,0,0,-4100,,,,,,,,,,,,,,,-0.044654753865,-0.0536114246806,0.0233781581203,0.0323348289359,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1d","2026-04-03T00:00:00.000+09:00",3955,3990,3800,3950,29740,0.0102301790281,0.0435931307794,0.0807113543092,54.6912088638,3879.90694532,3854.55884471,25.3481006071,-1.93548244118,27.2835830483,3806.75,3873.9,174.284848261,0.0237015704916,0.12407568133,-0.377602973741,,,,,"2026-04-06T06:52:18.000+09:00",0,1459,0,-0.0253164556962,0.00253164556962,0.183544303797,1,0.0115089514066,0.0485933503836,0.0376305247258,0.0196442861199,0.00641724066003,-0.00048999555473,0.00690723621476,0.0441227463951,18.5817190864,"test",3882.33333333,0.0174293809565,1.03763052473,1.01742938096,129330.6,58302.45,0.510098632219,21900930,0.142989702834,4042.91254995,3570.58745005,0.803286867518,-210132,-211805,-217295,-82556,-80903,-70634,0,0,-4100,,,,,,,,,,,,,,,0.0273688634996,0.00701478690573,-0.0171386844715,0.0032153921224,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-04-06T00:00:00.000+09:00",3950,3975,3840,3850,18162,-0.0253164556962,-0.0493827160494,0.0953058321479,49.7792663692,3875.30587681,3854.22115251,21.0847242975,2.66855890656,18.416165391,3823.5,3872.5,171.47878767,0.0226852368295,0.101968589944,-0.51711053198,,,,,"2026-04-07T06:52:18.000+09:00",0,-74,0,0.0181818181818,0.125974025974,0.190909090909,1,0,0.0341772151899,0.00693082254479,-0.00581020012912,0.00547655176559,0.000693132183522,0.00478341958207,0.0445399448495,18.0629152198,"test",3879.25,-0.00754011729071,1.00693082254,0.992459882709,65150.6,57457.25,0.31609587998,21882768,0.159803158,4018.43845183,3628.56154817,0.567970171487,-93581,-207457,-199070,-34472,-90066,-93966,0,0,-4100,,,,,,,,,,,,,,,0.0135811652688,-0.0153983548766,-0.038897620965,-0.00991810081959,,,0,0,1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-04-07T00:00:00.000+09:00",3850,4070,3815,3920,39331,0.0181818181818,0.00255754475703,0.0828729281768,52.9638333972,3882.18189576,3859.09365973,23.0882360288,6.75249433101,16.3357416978,3838.5,3873.3,177.444588551,0.0221770053564,0.0912647789105,-0.249220271199,,,,,"2026-04-08T06:52:18.000+09:00",0,-1585,0,0.00127551020408,0.0867346938776,0.182397959184,1,0,0.0662337662338,0.0212322521818,0.012056902383,0.0058898561298,0.00172257508444,0.00416728104536,0.0452664766712,18.8536152303,"test",3878.33333333,0.0107434464976,1.02123225218,1.0107434465,30683.2,58205.4,0.675727681624,21922099,0.170602727582,4013.65992692,3663.34007308,0.732644536428,68,-216106,-212586,-14749,-91187,-90327,0,0,-4100,,,,,,,,,,,,,,,0.00815546948533,-0.0101587786551,0.0100263486965,0.0283405968369,,,0,0,1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-04-08T00:00:00.000+09:00",3920,3990,3900,3925,38139,0.00127551020408,-0.017521902378,0.0622462787551,53.1921527147,3888.76929641,3863.97561086,24.7936855501,10.3607325748,14.4329529753,3850,3874.2,171.198546512,0.0218567899747,0.0861930744236,-0.25613656786,,,,,"2026-04-09T06:52:18.000+09:00",0,-4967,0,-0.0140127388535,0.140127388535,0.234394904459,1,0,0.0229591836735,0.0194805194805,0.0131123844923,0.00631686256054,0.00263967708913,0.00367718547141,0.0436174640794,18.8241142965,"test",3879.58333333,0.0117065836108,1.01948051948,1.01170658361,31666.2,57566.05,0.662525915883,21960238,0.161391132447,4015.92166827,3684.07833173,0.726010263711,-6074,-104910,-218635,-8659,-33041,-85014,0,0,-3200,,,,,,,,,,,,,,,0.0687124871241,0.0512380272588,-0.0674369769201,-0.0499625170547,,,0,0,1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-04-09T00:00:00.000+09:00",3925,3925,3860,3870,35121,-0.0140127388535,-0.0102301790281,0.0238095238095,50.2997804053,3885.88171235,3864.42186191,21.4598504395,12.5805561478,8.87929429173,3854.5,3872.7,163.612936047,0.0216728950201,0.0845446303059,-0.292962806302,,,,,"2026-04-10T06:52:12.000+09:00",0,-1134,0,0.0232558139535,0.162790697674,0.266149870801,1,0,0.0165605095541,0.00402127383578,-0.000697188008366,0.00554518099212,0.00325078970227,0.00229439128985,0.0422772444565,18.7275643145,"test",3879.41666667,-0.00242734088029,1.00402127384,0.99757265912,32098.6,57357.5,0.612317482457,21925117,0.0971102296997,4017.43863876,3691.56136124,0.547563917676,-22771,-11474,-228608,-154,-16362,-88067,0,0,-3200,,,,,,,,,,,,,,,-0.016063443193,-0.0127081708492,0.0020507043395,-0.0013045680043,,,0,0,1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-04-10T00:00:00.000+09:00",3925,3975,3880,3960,27069,0.0232558139535,0.00253164556962,0.047619047619,54.6457722604,3897.28452583,3871.50172399,25.7828018435,15.2210052869,10.5617965566,3863.5,3870.7,159.426297758,0.0221840061734,0.0855965531327,-0.390762329681,,,,,"2026-04-13T06:52:12.000+09:00",0,5036,0,0.094696969697,0.145202020202,0.300505050505,1,0.0142118863049,0.0245478036176,0.0249773521418,0.0230707623944,0.00651080854634,0.00384368820377,0.00266712034258,0.0402591661004,18.4901437542,"test",3880.25,0.020552799433,1.02497735214,1.02055279943,31564.4,56798.85,0.476576550406,21952186,0.12189419328,4028.85114151,3698.14885849,0.791803247067,-14284,-20258,-236217,-6629,-15260,-87796,0,0,-3200,,,,,,,,,,,,,,,0.0139944375313,0.0163847583643,0.00926137642223,0.00687105558918,,,0,0,1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-04-13T00:00:00.000+09:00",3960,4770,3900,4335,4128155,0.094696969697,0.125974025974,0.151394422311,67.4267723234,3964.62536801,3905.83492962,58.7904383926,23.9348919081,34.8555464846,3892,3876.7,210.181562204,0.0298331917704,0.13262943527,4.34309307363,,,,,"2026-04-14T06:52:22.000+09:00",0,22120,0,-0.0173010380623,0.0911188004614,0.231833910035,1,0,0.219696969697,0.113823227133,0.118219103877,0.0135618081644,0.00552131301224,0.00804049515215,0.0484847894356,23.6078180232,"test",3887.41666667,0.115136444511,1.11382322713,1.11513644451,853563,261934.8,15.7602388075,26080341,0.819299306545,4150.09688104,3633.90311896,1.35820486909,-23284,-34613,-248403,-7773,-6342,-85829,0,0,-3200,,,,,,,,,,,,,,,-0.00857673920056,0.00567833728043,0.103273708898,0.0890186324165,,,0,0,1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-04-14T00:00:00.000+09:00",4300,4470,4230,4260,388898,-0.0173010380623,0.0867346938776,0.107932379714,63.5684093277,4010.06761909,3932.06937928,77.9982398098,34.7475614884,43.2506783214,3912.75,3882,212.311450618,0.0301267744466,0.154646784881,0.12341901696,,,,,"2026-04-15T06:52:22.000+09:00",0,6615,0,0.0504694835681,0.0880281690141,0.197183098592,1,-0.0080738177624,0.0553633217993,0.0887483227909,0.097372488408,0.0183094459647,0.00815670457474,0.01015274139,0.0498383686896,21.2280968173,"test",3892.08333333,0.0945294936302,1.08874832279,1.09452949363,923476.4,279159.2,1.39310472304,25691443,0.691138246563,4215.29710377,3610.20289623,1.07387758083,-26649,-38191,-263531,-1192,-2805,-83723,0,0,0,,,,,,,,,,,,,,,0.0273954915281,0.0200392784405,-0.0446965295904,-0.0373403165028,,,0,0,1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-04-15T00:00:00.000+09:00",4270,4790,4250,4475,1391525,0.0504694835681,0.140127388535,0.176084099869,69.0380724937,4081.59567769,3972.28646229,109.309215395,49.6598922698,59.6493231255,3946.25,3893,235.717775573,0.0314063930504,0.194940040013,1.13662619858,,,,,"2026-04-16T06:52:21.000+09:00",0,-19805,0,0.00558659217877,0.0245810055866,0.0692737430168,1,0.00234741784038,0.12676056338,0.133987963256,0.14949910095,0.0244266403118,0.0110971826301,0.0133294576817,0.0526743632566,22.5521724569,"test",3901.08333333,0.147117253754,1.13398796326,1.14711725375,1194153.6,346628.75,4.01445350393,27082968,0.763412007804,4330.89106645,3561.60893355,1.18732910513,-56595,-70779,-296553,26568,19967,-60480,0,0,0,,,,,,,,,,,,,,,0.0207180260567,0.0272310764075,0.0297514575114,0.0232384071606,,,0,0,1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-04-16T00:00:00.000+09:00",4475,4545,4420,4500,226519,0.00558659217877,0.162790697674,0.188903566711,69.6094294693,4145.96557343,4011.37635398,134.589219453,66.6457577065,67.9434617469,3982,3905.1,227.809363032,0.0312554032604,0.224035061986,-0.1417272095,,,,,"2026-04-17T06:52:21.000+09:00",0,-25322,0,0.00777777777778,0.111111111111,0.0788888888889,1,0,0.0279329608939,0.130085384229,0.152339248675,0.0299087154341,0.0148101683792,0.0150985470549,0.0506243028961,20.7424167823,"test",3910.75,0.150674423065,1.13008538423,1.15067442306,1232433.2,356468.9,0.63545234942,27309487,0.778279114952,4428.05380841,3535.94619159,1.08064743561,-53962,-65804,-293024,34268,28080,-63944,0,0,0,,,,,,,,,,,,,,,0.0221066127764,0.00914589172444,-0.0165200205976,-0.00355929954567,,,0,0,1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-04-17T00:00:00.000+09:00",4500,5200,4425,4535,2572898,0.00777777777778,0.145202020202,0.187172774869,70.4320756799,4205.81702367,4050.16329072,155.653732952,84.4473527557,71.2063801968,4017.75,3921.3,266.89440853,0.0312568439232,0.248778393196,2.02464933564,,,,,"2026-04-20T06:52:21.000+09:00",0,-3051,0,0.0429988974642,0.0617420066152,0.0551267916207,1,0,0.172222222222,0.128741210877,0.156504220539,0.0343227636058,0.0186212464731,0.0157015171327,0.0588521297751,23.1801238107,"test",3922.08333333,0.156273239137,1.12874121088,1.15627323914,1741599,483853.4,5.3175155946,29882385,0.836651762703,4517.51469463,3517.98530537,1.01749353802,-20145,-44052,-273201,8434,12258,-85598,0,0,0,,,,,,,,,,,,,,,-0.00548180628167,0.00607926257771,0.0132595840594,0.00169851520007,,,0,0,1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-04-20T00:00:00.000+09:00",4535,5050,4535,4730,1673503,0.0429988974642,0.0911188004614,0.249669749009,74.5633612886,4286.46055849,4100.52156548,185.938993011,104.745680807,81.193312204,4065,3940.3,284.616236492,0.0317966789587,0.283259842115,1.04787092003,,,,,"2026-04-21T06:52:21.000+09:00",0,32672,0,-0.0200845665962,0.0570824524313,-0.0528541226216,1,0,0.113561190739,0.163591635916,0.200416211964,0.0393105693469,0.0221449642297,0.0171656051171,0.0601725658546,22.7921100739,"test",3935.58333333,0.201854871154,1.16359163592,1.20185487115,1250668.6,564656.85,2.96375223288,31555888,0.870198687929,4640.7256291,3489.2743709,1.07753204512,36705,-10790,-252931,-38713,-10973,-106118,0,0,0,,,,,,,,,,,,,,,0.00438797658884,0.00411097056511,0.0386109208753,0.0388879268991,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-04-21T00:00:00.000+09:00",4770,4775,4605,4635,229509,-0.0200845665962,0.0880281690141,0.227814569536,69.4707552593,4340.08201103,4140.11256063,199.969450401,123.790434726,76.1790156754,4108,3954.5,276.429362457,0.0324112740888,0.297030979006,-0.327906399011,,,,,"2026-04-22T06:52:21.000+09:00",0,-30135,0,-0.0107874865156,0.0571736785329,-0.0334412081985,1,0.00845665961945,0.0359408033827,0.128286270691,0.172082437729,0.0431433549948,0.0267077529073,0.0164356020875,0.0596395604007,20.7850890023,"test",3948.16666667,0.173962598674,1.12828627069,1.17396259867,1218790.8,575060.55,0.399104059564,31326379,0.836364014189,4718.10163088,3497.89836912,0.931895255911,47855,8700,-245068,-48602,-19330,-113840,0,0,0,,,,,,,,,,,,,,,0.0272354958684,0.00355790100864,-0.0473200624646,-0.0236424676048,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-04-22T00:00:00.000+09:00",4600,4620,4495,4585,155535,-0.0107874865156,0.0245810055866,0.203412073491,66.8816330308,4377.76170164,4173.06718577,204.694515873,139.971250955,64.723264918,4146.75,3967.7,266.684407996,0.032752377259,0.302726000007,-0.405024141092,,,,,"2026-04-23T06:52:21.000+09:00",0,10598,0,0.0905125408942,0.0468920392585,0.0185387131952,1,-0.00755124056095,0.0269687162891,0.105685175137,0.155581319152,0.0446443873224,0.0305280809062,0.0141163064161,0.0581645382761,20.3851714518,"test",3959.91666667,0.157852648414,1.10568517514,1.15785264841,971592.8,581208.7,0.267606111196,31170844,0.811334379544,4774.41452027,3519.08547973,0.849111655869,-4029,8514,-273652,2530,-11780,-87819,0,0,0,,,,,,,,,,,,,,,0.00461143278438,0.00177264361382,-0.0153989193,-0.0125601301295,,,0,0,1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-04-23T00:00:00.000+09:00",4600,5740,4530,5000,10190187,0.0905125408942,0.111111111111,0.33155792277,75.1574300478,4473.49067062,4234.3214683,239.169202316,159.810841227,79.3583610884,4209,3988.9,334.064093139,0.0366239447756,0.33376445201,3.89925737611,,,,,"2026-04-24T06:52:21.000+09:00",0,-2021,0,-0.037,-0.066,-0.074,0,0.00327153762268,0.263904034896,0.187930624852,0.253478402567,0.0478338404631,0.0319621682454,0.0158716722177,0.0668128186278,24.6541289478,"test",3977.5,0.257071024513,1.18793062485,1.25707102451,2964326.4,1089483.6,9.35322661121,41361031,0.901618344691,4911.40728926,3506.59271074,1.06306363281,296,43468,-247847,-2319,-47560,-114432,0,0,0,,,,,,,,,,,,,,,0.00901848415299,-0.00576571389867,0.0814940567412,0.0962782547929,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-04-24T00:00:00.000+09:00",4950,5040,4815,4815,641305,-0.037,0.0617420066152,0.27212681638,67.1070335223,4526.03056745,4277.33469287,248.695874573,177.587847896,71.1080266769,4260.5,4004.7,326.273800772,0.0383315314249,0.338593975789,-0.206048136227,,,,,"2026-04-27T06:52:20.000+09:00",0,12376,0,0.0384215991693,-0.0290758047767,-0.067497403946,0,-0.01,0.045,0.130149043539,0.202337253727,0.0516502335562,0.0368822114011,0.0147680221551,0.0677619523929,21.8507517663,"test",3990.08333333,0.206741713832,1.13014904354,1.20674171383,2578007.8,1120125.45,0.572529621571,40719726,0.847056684588,4981.78981693,3539.21018307,0.884380859807,-16502,12343,-263772,11241,-16523,-100428,0,0,0,,,,,,,,,,,,,,,-2.77957506475e-05,0.0251466818813,-0.0369722042494,-0.0621466818813,,,0,0,1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-04-27T00:00:00.000+09:00",4890,5370,4825,5000,1872028,0.0384215991693,0.0570824524313,0.234567901235,70.5089262829,4598.94894169,4330.86545637,268.083485321,195.686975381,72.3965099399,4308,4023.1,342.611386431,0.0365517271488,0.363110794946,0.29079684318,,,,,"2026-04-28T06:52:20.000+09:00",0,-93383,0,-0.02,-0.083,-0.091,0,0.0155763239875,0.113187954309,0.160631383473,0.242822698914,0.0536166970643,0.0391373950763,0.014479301988,0.0685222772862,22.9597260847,"test",4006.16666667,0.248075883014,1.16063138347,1.24807588301,2617712.8,1196773.75,1.56422882771,42591754,0.856852057459,5090.14065231,3525.85934769,0.942375676264,2435,-25756,-278616,-18582,8351,-99030,0,0,0,,,,,,,,,,,,,,,0.0215268630234,0.0185572833599,0.0168947361459,0.0198643158093,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-04-28T00:00:00.000+09:00",5000,5050,4660,4900,281754,-0.02,0.0571736785329,0.253196930946,66.5050108145,4645.26448912,4373.02357071,272.240918411,210.997763987,61.2431544236,4357.5,4039.6,345.9962874,0.0357683787956,0.367284839583,-0.395805392885,,,,,"2026-04-29T06:52:20.000+09:00",0,-3321,0,-0.0204081632653,-0.0540816326531,-0.136734693878,0,0,0.078,0.124497991968,0.212991385286,0.0555593711043,0.0430607681607,0.0124986029436,0.0706114872246,21.0457801136,"test",4021.25,0.218526577557,1.12449799197,1.21852657756,2628161.8,1200278.05,0.234740608645,42310000,0.851430841379,5157.72184424,3557.27815576,0.838968502237,-51649,-56036,-301633,23576,24618,-88704,0,0,0,,,,,,,,,,,,,,,0.00392893153924,-0.0086447340521,-0.0239289315392,-0.0113552659479,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-04-29T00:00:00.000+09:00",4860,4895,4800,4800,179272,-0.0204081632653,0.0468920392585,0.201501877347,62.672341058,4669.06995233,4404.65145436,264.418497972,221.681910784,42.7365871878,4397.75,4053.4,328.425124015,0.036367218063,0.365737314686,-0.443774102623,,,,,"2026-04-30T06:52:21.000+09:00",0,26600,0,-0.0270833333333,0.009375,-0.163541666667,1,-0.00816326530612,0.019387755102,0.0914672275595,0.184191049489,0.0550871870775,0.0461837314134,0.00890345566413,0.0684219008364,20.5730306826,"test",4035.83333333,0.189345447037,1.09146722756,1.18934544704,2632909.2,1207580.45,0.148455533542,42130728,0.837483705537,5201.96063783,3593.53936217,0.750089952233,60350,76722,-90453,-80484,-99537,-124391,0,0,0,,,,,,,,,,,,,,,0.0075108944108,0.00385001398509,-0.0279190576761,-0.0242581772504,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-04-30T00:00:00.000+09:00",4805,4825,4645,4670,184050,-0.0270833333333,-0.066,0.194373401535,57.9933395484,4669.21303659,4424.30690218,244.906134404,226.326755508,18.5793788954,4435.75,4065.8,317.823329442,0.0366368250939,0.351636755871,-0.445664411176,,,,,"2026-05-04T06:52:20.000+09:00",0,1189,0,0.00107066381156,0.0492505353319,-0.173447537473,1,0.00104166666667,0.0375,0.0528095586992,0.148605440504,0.0524424270671,0.0484639733422,0.00397845372493,0.0680563874608,20.5718770906,"test",4048.75,0.1534424205,1.0528095587,1.1534424205,631681.8,1215135,0.151464652076,41946678,0.826059985105,5215.63636993,3655.86363007,0.65018213488,77985,51933,18123,-89317,-78647,-114489,0,0,0,,,,,,,,,,,,,,,-0.0137545023838,-0.0228721747824,-0.0133288309495,-0.00421115855091,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-05-04T00:00:00.000+09:00",4685,4785,4645,4675,97796,0.00107066381156,-0.0290758047767,0.183544303797,58.1228383774,4670.10333865,4442.87676128,227.226577369,226.50671988,0.719857489071,4472,4078.7,305.121663053,0.0366829383884,0.336825916258,-0.484772123188,,,,,"2026-05-06T06:52:20.000+09:00",0,-14370,0,-0.0192513368984,0.101604278075,-0.151871657754,1,0.00321199143469,0.0299785867238,0.0453935599284,0.146198543654,0.0486046154801,0.0484506352685,0.000153980211566,0.0652666658938,19.9406233993,"test",4064.58333333,0.150179395182,1.04539355993,1.15017939518,522980,1218537.8,0.0802568455406,42044474,0.826545717334,5225.14274875,3718.85725125,0.634768608166,77970,38436,-13531,-75992,-62615,-82140,0,0,0,,,,,,,,,,,,,,,0.0512390757812,0.0179393634419,-0.0501684119696,-0.0168686996304,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-05-06T00:00:00.000+09:00",4675,4780,4525,4585,187180,-0.0192513368984,-0.083,0.190909090909,54.8453248949,4657.01051732,4453.40440859,203.606108726,221.926597649,-18.3204889235,4508.75,4089.4,301.541544264,0.0364211971179,0.30955495749,-0.450563513357,,,,,"2026-05-07T06:52:20.000+09:00",0,7792,0,0.0109051254089,0.164667393675,-0.149400218103,1,0,0.0545454545455,0.0169115608539,0.121191372818,0.0444070029937,0.0484027475789,-0.00399574458528,0.0657669671241,20.5703713856,"test",4078,0.124325649828,1.01691156085,1.12432564983,186010.4,1226988.7,0.152552342169,41857294,0.813965360887,5206.60295729,3810.89704271,0.554631852744,-21556,52731,-18428,21455,-59500,-68464,0,0,0,,,,,,,,,,,,,,,0.0645193376378,-0.00294132186465,-0.0837706745362,-0.0163100150337,,,0,1,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-05-07T00:00:00.000+09:00",4540,4645,4400,4635,176569,0.0109051254089,-0.0540816326531,0.182397959184,56.3190022185,4653.62428389,4466.85593388,186.768350003,214.89494812,-28.1265981174,4544.5,4100.5,297.502862531,0.0363681190591,0.283765435588,-0.458798751746,,,,,"2026-05-08T06:52:20.000+09:00",0,-25072,0,0.0453074433657,0.100323624595,-0.231930960086,1,-0.00981461286805,0.0534351145038,0.0199141819782,0.130349957322,0.0402952211441,0.0463635271025,-0.00606830595844,0.0641861623583,20.522858493,"test",4089.83333333,0.133298015404,1.01991418198,1.1332980154,164973.4,1233850.6,0.143104035448,42033863,0.814999968392,5189.28601101,3899.71398899,0.570178321532,-10524,93058,7531,17639,-84584,-82101,0,0,0,,,,,,,,,,,,,,,0.0142852113058,-0.00908136873332,-0.00338008589681,0.0199864941423,,,0,0,1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-05-08T00:00:00.000+09:00",4645,5290,4555,4845,1309728,0.0453074433657,0.009375,0.234394904459,61.9376211751,4683.06670175,4494.86660545,188.200096302,209.555977757,-21.3558814544,4590.5,4115.8,328.752658064,0.0371549689323,0.25723309502,0.0053748070434,,,,,"2026-05-11T06:52:20.000+09:00",0,-43118,0,0.0113519091847,-0.0123839009288,-0.255933952528,0,0.00215749730313,0.15857605178,0.0554405838144,0.177170902376,0.0388441891233,0.0432520077929,-0.00440781866963,0.0678540057924,22.5710325645,"test",4105.16666667,0.180220047907,1.05544058381,1.18022004791,391064.6,1297430.05,1.00947869983,43343591,0.824065736723,5180.91426135,4000.08573865,0.715526636687,-40471,-62385,-47928,-4704,13165,-78185,0,0,0,,,,,,,,,,,,,,,0.00106140813479,0.00712153304758,0.0442460352309,0.0381859103181,,,0,0,1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-05-11T00:00:00.000+09:00",4850,5150,4700,4900,702823,0.0113519091847,0.0492505353319,0.266149870801,63.2701726521,4716.44105533,4524.87648653,191.564568801,205.957695965,-14.3931271643,4642,4132.1,337.413182488,0.0367010096272,0.216847518138,-0.276132703053,,,,,"2026-05-12T06:52:20.000+09:00",0,-16162,0,0.0510204081633,-0.00918367346939,-0.258163265306,0,0.00103199174407,0.0928792569659,0.0555794915984,0.185837709639,0.0390948099594,0.0420321828501,-0.00293737289068,0.0688598331609,21.9598508454,"test",4121.16666667,0.188983702026,1.0555794916,1.18898370203,494819.2,1330815.15,0.528114667165,44046414,0.831118318724,5145.3030896,4138.6969104,0.756306791406,-28656,-53910,-24313,-32515,-2698,-100825,0,0,0,,,,,,,,,,,,,,,0.0432435316084,-0.000314642466797,-0.0318916224237,0.0116665516515,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-05-12T00:00:00.000+09:00",5030,6060,4725,5150,14684357,0.0510204081633,0.101604278075,0.300505050505,68.6438628555,4783.14243143,4571.18193197,211.960499462,207.158256665,4.80224279734,4701.5,4156.4,408.669383739,0.0375949825538,0.189165493729,3.43925392518,,,,,"2026-05-13T06:52:20.000+09:00",0,53428,0,0.0368932038835,-0.0708737864078,-0.305825242718,0,0.0265306122449,0.272448979592,0.0953950866745,0.239053026658,0.0411573785363,0.0402249042068,0.000932474329581,0.0793532783959,25.0490453292,"test",4139.91666667,0.243986392641,1.09539508667,1.24398639264,3412131.4,2063679.55,7.11561879847,58730771,0.891092442138,5146.18078438,4256.81921562,1.00429433399,-73,15015,21742,-59487,-68079,-134959,-2,-2,-2,,,,,,,,,,,,,,,-0.0228949763751,-0.0232328921431,0.0739153845383,0.0742533003063,,,1,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-05-13T00:00:00.000+09:00",5140,5850,4965,5340,4500172,0.0368932038835,0.164667393675,0.231833910035,71.9970362554,4868.8128266,4628.13141849,240.681408106,213.862886953,26.8185211528,4751.75,4186.3,442.692999186,0.0332432728802,0.207187974874,0.656867924655,,,,,"2026-05-14T06:52:20.000+09:00",0,-8292,0,-0.0449438202247,-0.161048689139,-0.320224719101,0,-0.00194174757282,0.171844660194,0.123796496028,0.275589422641,0.0450714247389,0.0400492297665,0.00502219497244,0.082901310709,23.9026071082,"test",4160.91666667,0.283371052052,1.12379649603,1.28337105205,4274729.8,2082280.4,2.16117483505,63230943,0.892065304942,5244.0027298,4259.4972702,1.0975081136,70928,30099,46284,-78882,-87172,-149294,-2,-2,-2,,,,,,,,,,,,,,,0.0262797406828,-0.00200120411434,0.0106134632007,0.0388944079978,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-05-14T00:00:00.000+09:00",5340,5750,5080,5100,1796969,-0.0449438202247,0.100323624595,0.197183098592,62.8536643834,4904.38008404,4663.08464675,241.295437293,219.349397021,21.9460402717,4793.75,4213.9,458.92921353,0.0349241784937,0.191711811876,-0.097155586107,,,,,"2026-05-15T06:52:13.000+09:00",0,-661,0,-0.0617647058824,-0.121568627451,-0.292156862745,0,0,0.125468164794,0.0638852672751,0.210280262939,0.0473128308417,0.0430096856904,0.00430314515132,0.0899861203,22.9386077335,"test",4178,0.220679751077,1.06388526728,1.22067975108,4598809.8,2152683.95,0.834757466371,61433974,0.830185290321,5253.25924909,4334.24075091,0.833235947487,4820,-38566,7156,-1061,-21398,-100694,-2,-2,-2,,,,,,,,,,,,,,,0.0175165508458,0.0120313017767,-0.0624603710705,-0.0569751220014,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-05-15T00:00:00.000+09:00",5120,5470,4755,4785,903988,-0.0617647058824,-0.0123839009288,0.0692737430168,53.2881859693,4886.01391727,4672.11541366,213.89850361,218.259218339,-4.36071472914,4809.25,4243.6,477.219983992,0.0368749516586,0.181215523678,-0.333793344158,,,,,"2026-05-18T06:52:14.000+09:00",0,-53564,0,0.0146290491118,-0.0240334378265,-0.248693834901,0,0.00392156862745,0.140196078431,-0.00504236627333,0.127580356301,0.0447018816321,0.045613211774,-0.000911330141932,0.0997324940423,22.1878126691,"test",4189.25,0.142209225995,0.994957633727,1.142209226,4517661.8,2128307.1,0.424745094352,60529986,0.785765785398,5245.00537862,4373.49462138,0.472174755391,-36627,18859,41710,28353,-35022,-133174,0,-2,-2,,,,,,,,,,,,,,,-0.0611708958693,-0.051440277393,-0.000593810013077,-0.0103244284894,,,0,1,1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-05-18T00:00:00.000+09:00",4790,5050,4730,4855,329145,0.0146290491118,-0.00918367346939,0.0788888888889,54.929678531,4881.24254538,4685.66242005,195.580125327,213.723399736,-18.1432744097,4827,4268.5,465.989985136,0.0369466775314,0.17079190348,-0.492263201711,,,,,"2026-05-19T06:52:23.000+09:00",0,6739,0,-0.0144181256437,-0.0463439752832,-0.244078269825,0,0.00104493207941,0.0668756530825,0.00580070437125,0.137401897622,0.0402842688623,0.044021297577,-0.00373702871466,0.0959814593482,21.1920180435,"test",4202.66666667,0.155218908629,1.00580070437,1.15521890863,4442926.2,2133438.4,0.154279120503,60859131,0.786281056908,5239.20625905,4414.79374095,0.53396357938,-60224,-1469,40022,44827,-9830,-138735,135,133,133,,,,,,,,,,,,,,,0.00305077417065,-0.0165778619603,0.0115782749412,0.0312069110721,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-05-19T00:00:00.000+09:00",4795,5100,4535,4785,342688,-0.0144181256437,-0.0708737864078,0.0551267916207,52.9267204801,4866.43599994,4693.02075931,173.415240628,205.661767915,-32.2465272864,4839.5,4291.1,473.062129055,0.0371636201754,0.161432552949,-0.455805749646,,,,,"2026-05-20T06:52:23.000+09:00",0,-24076,0,-0.0637408568443,-0.0616509926855,-0.230929989551,0,-0.0123583934089,0.116374871267,-0.011261493956,0.115098692643,0.0362414295984,0.0429805157606,-0.00673908616225,0.0988635588411,21.2178169957,"test",4215.25,0.135163987901,0.988738506044,1.1351639879,1574592.4,2021927.9,0.16948576653,60516443,0.757545756206,5230.12642,4448.87358,0.43024025359,41323,2830,68624,-62242,-24153,-171370,-55,-55,-57,,,,,,,,,,,,,,,-0.0325144624031,-0.0240574570917,0.0180963367594,0.00963933144802,,,0,1,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-05-20T00:00:00.000+09:00",4650,4710,4350,4480,353997,-0.0637408568443,-0.161048689139,-0.0528541226216,45.1940038226,4806.98430764,4677.2414438,129.742863835,190.477987099,-60.735123264,4827,4310.4,470.343405551,0.0387208693451,0.173534098033,-0.432781358033,,,,,"2026-05-21T06:52:23.000+09:00",0,51241,0,0,0.0145089285714,-0.232142857143,1,-0.0282131661442,0.0752351097179,-0.0718873006008,0.0393466963623,0.0289604606774,0.0425174078345,-0.0135569471571,0.10498736731,21.1844220435,"test",4222.41666667,0.0610037695632,0.928112699399,1.06100376956,745357.4,1955952.6,0.180984447169,60162446,0.731269203558,5245.8245456,4408.1754544,0.0857453871287,32572,-19497,37577,-46394,-2534,-140855,149,149,147,,,,,,,,,,,,,,,-0.00862389055594,-0.0260891216939,-0.0551169662884,-0.0376517351504,,,0,0,1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-05-21T00:00:00.000+09:00",4530,4660,4400,4480,168266,0,-0.121568627451,-0.0334412081985,45.1940038226,4756.67902954,4662.63096648,94.0480630552,171.19200229,-77.1439392347,4819.25,4327.6,455.318876583,0.0384978109752,0.18178937923,-0.481941784248,,,,,"2026-05-22T06:52:23.000+09:00",0,9767,0,0.0424107142857,-0.0558035714286,-0.262276785714,0,0.0111607142857,0.0580357142857,-0.0703947709706,0.0352158240133,0.0209928712177,0.0382125005112,-0.0172196292935,0.101633677809,20.4406796663,"test",4229.08333333,0.0593312183491,0.929605229029,1.05933121835,419616.8,1952890.45,0.0861625392249,60162446,0.738291976388,5257.29423293,4381.20576707,0.112767416508,70014,63725,62181,-70818,-79587,-160951,-199,-64,-66,,,,,,,,,,,,,,,0.0841509512481,0.047250655733,-0.0841509512481,-0.047250655733,,,0,0,1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-05-22T00:00:00.000+09:00",4490,4730,4490,4670,125283,0.0424107142857,-0.0240334378265,0.0185387131952,50.4267278087,4743.34379423,4663.17682082,80.1669734069,152.986996513,-72.8200231064,4823.5,4347.1,440.653242541,0.0395506149331,0.178482185574,-0.49304243115,,,,,"2026-05-26T06:52:23.000+09:00",0,27163,0,-0.00856531049251,-0.140256959315,-0.346895074946,0,0.00223214285714,0.0535714285714,-0.0318233647766,0.0742794046606,0.0171663754619,0.0327595281613,-0.0155931526995,0.0943582960473,20.1872448097,"test",4238.91666667,0.101696581281,0.968176635223,1.10169658128,263875.8,1951377.85,0.0642023276015,60287729,0.746059636784,5253.95441106,4393.04558894,0.321700049928,-61825,-22368,10828,33896,-18610,-140004,-9,-64,-66,,,,,,,,,,,,,,,0.0041097345178,0.0498747705634,0.0383009797679,-0.00746405627768,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-05-26T00:00:00.000+09:00",4665,4750,4560,4630,137900,-0.00856531049251,-0.0463439752832,-0.074,49.3582859488,4725.90628742,4660.71927854,65.1870088858,135.426998988,-70.239990102,4805,4364.1,422.749439502,0.0339197893692,0.179115695413,-0.409734621445,,,,,"2026-05-27T06:52:23.000+09:00",0,-14829,0,-0.0302375809935,-0.166306695464,-0.332613390929,0,-0.00107066381156,0.0406852248394,-0.0364203954214,0.0609289429665,0.0140792675779,0.02924989179,-0.0151706242121,0.0913065744066,20.2745962124,"test",4248,0.0899246704331,0.963579604579,1.08992467043,225626.8,1448763.5,0.0951846177792,60149829,0.648442551182,5235.32545823,4374.67454177,0.296665527622,-68224,-27497,-30943,37432,-9929,-101104,-94,-80,53,,,,,,,,,,,,,,,0.0254596563838,0.00980940979907,-0.0340249668763,-0.0183747202916,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-05-27T00:00:00.000+09:00",4630,4630,4360,4490,165361,-0.0302375809935,-0.0616509926855,-0.067497403946,45.7079364339,4689.61301243,4648.07340605,41.5396063819,116.649520467,-75.1099140847,4788.75,4378.3,411.838765252,0.0336140853452,0.188611580625,-0.392770257341,,,,,"2026-05-28T06:52:23.000+09:00",0,-38302,0,0.0122494432071,-0.116926503341,-0.337416481069,0,0,0.0583153347732,-0.0623858000522,0.0255121850947,0.00925158271313,0.0259798486563,-0.0167282659431,0.0917235557355,20.4254942238,"test",4257.25,0.0546714428328,0.937614199948,1.05467144283,190161.4,1424966.3,0.116045551393,59984468,0.67597184579,5240.35685336,4337.14314664,0.169236640478,-123957,-101555,-45274,88171,70826,-84021,0,-9,-66,,,,,,,,,,,,,,,0.0225150388132,-0.0335943096919,-0.0527526198068,0.00335672869842,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-05-28T00:00:00.000+09:00",4405,4660,4340,4545,196361,0.0122494432071,0.0145089285714,-0.091,47.3551488936,4667.36485668,4640.43833894,26.9265177378,98.7049199209,-71.7784021831,4766,4393.9,405.278853449,0.0324691096363,0.189923673088,-0.355968230785,,,,,"2026-05-29T06:52:23.000+09:00",0,23067,0,-0.0693069306931,-0.141914191419,-0.356435643564,0,-0.0189309576837,0.0712694877506,-0.0463701216953,0.0343885841735,0.00592442634495,0.021717254108,-0.0157928277631,0.0891702647852,20.6094930886,"test",4268.91666667,0.0646729263865,0.953629878305,1.06467292639,158634.2,1341182.95,0.146408810222,60180829,0.655729891287,5218.58811297,4313.41188703,0.255848647294,-25134,-80074,-16741,21907,49691,-99515,173,-40,107,,,,,,,,,,,,,,,-0.00527543840461,-0.0253898493553,0.0175248816117,0.0376392925625,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-05-29T00:00:00.000+09:00",4545,4565,4200,4230,170770,-0.0693069306931,-0.0558035714286,-0.136734693878,39.8904143985,4600.07795565,4610.03549902,-9.95754336785,76.9724272631,-86.929970631,4732.5,4401.6,402.401792488,0.0353197811924,0.213078661166,-0.361984057731,,,,,"2026-06-01T06:52:23.000+09:00",0,-13183,0,-0.0508274231678,-0.158392434988,-0.255319148936,0,0,0.0803080308031,-0.10618066561,-0.038985823337,-0.00235402916498,0.0181967913152,-0.0205508204801,0.0951304473967,20.3980301743,"test",4277.41666667,-0.0110853513608,0.89381933439,0.988914648639,159135,1335633.75,0.12785690688,60010059,0.662609004901,5236.69738198,4228.30261802,0.00168325148555,-11491,-109002,9215,-25952,34937,-150632,102,221,155,,,,,,,,,,,,,,,0.0355344770924,-0.0267666340686,-0.104841407786,-0.0425402966245,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-06-01T00:00:00.000+09:00",4165,4215,3845,4015,240484,-0.0508274231678,-0.140256959315,-0.163541666667,35.7483593764,4510.06596247,4565.95879539,-55.8928329137,50.3993752278,-106.292208141,4693.25,4405.8,401.15880731,0.0365124269006,0.252147152416,-0.341385121333,,,,,"2026-06-02T06:52:23.000+09:00",0,43592,0,-0.0386052303861,-0.102117061021,-0.232876712329,0,-0.01536643026,0.0874704491726,-0.144516060299,-0.0887012574334,-0.0139210044617,0.012552770916,-0.0264737753777,0.0999150205007,20.6882014657,"test",4289.33333333,-0.0639571028909,0.855483939701,0.936042897109,182175.2,1338694.35,0.17964070738,59769575,0.658807852592,5284.94481154,4101.55518846,-0.073141750422,-38075,-77805,-143699,-30145,6785,-33682,219,219,153,,,,,,,,,,,,,,,0.0368362994992,-0.0230461481206,-0.087663722667,-0.0277812750473,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-06-02T00:00:00.000+09:00",3950,4010,3710,3860,142500,-0.0386052303861,-0.166306695464,-0.173447537473,33.0814413851,4410.0558144,4513.66555128,-103.609736884,19.5975528055,-123.207289689,4652.75,4407.3,394.290321074,0.0368944840535,0.298522139197,-0.37111073641,,,,,"2026-06-04T06:52:23.000+09:00",0,33576,0,0.0272020725389,-0.0582901554404,-0.200777202073,0,-0.0161892901619,0.0747198007472,-0.170383106765,-0.124180337168,-0.026841900747,0.00507708621904,-0.0319189869661,0.102147751574,20.125519743,"test",4293.5,-0.100966577384,0.829616893235,0.899033422616,183095.2,1336616.85,0.106612452177,59627075,0.661386133206,5347.22444157,3958.27555843,-0.070755345728,-89596,-101446,-184322,-28317,-16058,-38515,66,120,173,,,,,,,,,,,,,,,0.00149174250544,-0.0228564898146,-0.0400969728915,-0.0157487405715,,,0,0,1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-06-04T00:00:00.000+09:00",3800,4095,3800,3965,59982,0.0272020725389,-0.116926503341,-0.151871657754,36.5354772953,4341.58568911,4473.02365859,-131.437969488,-10.6095516532,-120.828417835,4617.25,4410.2,387.198155283,0.0376750409325,0.32753031007,-0.396077405987,,,,,"2026-06-05T06:52:22.000+09:00",0,-8904,0,-0.016393442623,-0.0983606557377,-0.245901639344,0,-0.0155440414508,0.0764248704663,-0.141263739239,-0.100947802821,-0.0331495509428,-0.00267580117358,-0.0304737497692,0.0976540114206,19.2870609345,"test",4298.66666667,-0.0776209677419,0.858736260761,0.922379032258,162019.4,1334726.15,0.0449395555785,59687057,0.660906471339,5373.39466209,3861.10533791,0.0687002549213,-181604,-166649,-250359,53633,399,-21007,-221,0,-66,,,,,,,,,,,,,,,-0.0184150638131,0.0230987398029,0.0456171363519,0.00410333273593,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-06-05T00:00:00.000+09:00",3935,3945,3775,3900,63267,-0.016393442623,-0.141914191419,-0.149400218103,35.3201004951,4273.64942924,4430.57746166,-156.928032418,-39.8732478061,-117.054784612,4583,4412.5,373.112572763,0.0376355398349,0.357136759921,-0.392848285459,,,,,"2026-06-08T06:52:22.000+09:00",0,-4337,0,-0.0871794871795,-0.0692307692308,-0.174358974359,0,-0.00756620428752,0.0428751576293,-0.149029020292,-0.116147308782,-0.0402379570302,-0.0102239096939,-0.0300140473363,0.095669890452,19.3238509814,"test",4305.08333333,-0.0940941909758,0.850970979708,0.905905809024,135400.6,1328530.5,0.047621789639,59623790,0.668652168693,5401.37888536,3764.62111464,0.0827116191413,-194978,-247649,-317121,63980,48858,8843,-169,-123,-16,,,,,,,,,,,,,,,-0.055422766138,-0.0450496794414,0.039029323515,0.0286562368184,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-06-08T00:00:00.000+09:00",3600,3775,3515,3560,138009,-0.0871794871795,-0.158392434988,-0.231930960086,29.7459980566,4163.85720936,4366.09024228,-202.233032919,-72.3452048287,-129.88782809,4529.25,4408.2,373.961674708,0.0411635595334,0.411151062525,-0.368962976665,,,,,"2026-06-09T06:52:22.000+09:00",0,-8026,0,0.0126404494382,0.0140449438202,-0.10393258427,1,-0.0769230769231,0.0666666666667,-0.213997902522,-0.19241413729,-0.0568070317189,-0.0203216867496,-0.0364853449692,0.105045414244,20.0125900053,"test",4304.08333333,-0.172878468121,0.786002097478,0.827121531879,128848.4,1326602.5,0.104031916117,59485781,0.657767417143,5460.35297497,3598.14702503,-0.0204848583102,-166176,-256131,-339974,68328,78222,12174,-239,-221,-66,,,,,,,,,,,,,,,-0.082859205033,-0.0908283787558,-0.00432028214652,0.00364889157635,,,0,0,1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-06-09T00:00:00.000+09:00",3535,3745,3530,3605,75772,0.0126404494382,-0.102117061021,-0.255933952528,31.2915424859,4077.87917715,4309.7131873,-231.834010145,-104.242965892,-127.591044253,4467.25,4404.1,362.607269372,0.0394603325572,0.448258594979,-0.367814098782,,,,,"2026-06-10T06:52:22.000+09:00",0,6812,0,0.00832177531207,-0.00277392510402,-0.123439667129,0,-0.00702247191011,0.060393258427,-0.193015837484,-0.181444563021,-0.0643090180707,-0.0289162180005,-0.0353928000701,0.100584540741,19.4255611636,"test",4302.58333333,-0.162131277721,0.806984162516,0.837868722279,95906,1264904.7,0.0599033271044,59561553,0.641074461973,5468.49160421,3466.00839579,0.0694096228249,-89852,-218426,-299740,20289,50833,3986,0,-219,-66,,,,,,,,,,,,,,,0.0818394502706,0.0619054411394,-0.0691990008324,-0.0492649917012,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1d","2026-06-10T00:00:00.000+09:00",3605,3745,3535,3635,44586,0.00832177531207,-0.0582901554404,-0.258163265306,32.3598793722,4009.74391913,4259.73443268,-249.990513554,-133.392475424,-116.598038129,4404,4401.7,351.706750131,0.039368878416,0.473596516953,-0.366272789133,,,,,"2026-06-11T06:52:22.000+09:00",0,4650,0,-0.0165061898212,0.00962861072902,-0.162310866575,1,0,0.0582524271845,-0.174613987284,-0.174182702138,-0.0687731811702,-0.0366966920012,-0.032076489169,0.0967556396509,18.9035395835,"test",4300.16666667,-0.15468392698,0.825386012716,0.84531607302,76323.2,1231992.85,0.036190145097,59606139,0.631486010653,5446.85953033,3361.14046967,0.131302213944,-70877,-228930,-359342,-21257,55918,20101,45,-144,29,,,,,,,,,,,,,,,-0.0452159028175,-0.0167181574896,0.0535376781296,0.0250399328017,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-06-11T00:00:00.000+09:00",3635,3720,3530,3575,67199,-0.0165061898212,-0.0983606557377,-0.305825242718,31.3112708135,3942.86023926,4209.01336359,-266.153124332,-159.944605206,-106.208519126,4325.25,4397.5,340.156267979,0.0364312015427,0.48251601544,-0.435010432854,,,,,"2026-06-12T06:52:13.000+09:00",0,-2520,0,0.0153846153846,0.0293706293706,-0.151048951049,1,0,0.0522696011004,-0.173458181608,-0.187038089824,-0.0744484263865,-0.0447397497079,-0.0297086766786,0.0951486064276,19.2971341047,"test",4296.75,-0.16797579566,0.826541818392,0.83202420434,77766.6,501134.95,0.13409362089,59538940,0.0806338691803,5368.75119789,3281.74880211,0.140513110327,-69566,-144093,-409467,-5503,19086,66158,0,0,-64,,,,,,,,,,,,,,,0.0042854444936,0.0476025345985,-0.0207916343148,-0.0641087244197,,,0,0,1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-06-12T00:00:00.000+09:00",3620,3675,3560,3630,71770,0.0153846153846,-0.0692307692308,-0.320224719101,33.4404537601,3894.72789476,4166.12348481,-271.395590049,-182.234802174,-89.1607878746,4239.75,4389.1,324.073677409,0.0351057621281,0.459874656329,-0.527089896731,,,,,"2026-06-15T06:52:13.000+09:00",0,1307,0,-0.00550964187328,-0.0523415977961,-0.137741046832,0,0.0125874125874,0.0321678321678,-0.143817442066,-0.1729511745,-0.0747646253578,-0.0502024248414,-0.0245622005164,0.089276495154,19.3782097715,"test",4294.5,-0.154732797765,0.856182557934,0.845267202235,79467.2,279714.85,0.256582730592,59610710,-0.647129210337,5214.62678709,3264.87321291,0.187268171693,-60725,-84173,-431393,3301,-9846,86169,0,-50,-64,,,,,,,,,,,,,,,0.0463256460951,0.03221891206,-0.0309410307105,-0.0168342966754,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-06-15T00:00:00.000+09:00",3640,3715,3535,3610,73300,-0.00550964187328,0.0140449438202,-0.292156862745,33.039391746,3850.92360326,4124.9291526,-274.005549342,-200.588951608,-73.4165977344,4165.25,4383.1,313.782700451,0.0346688876615,0.445154263002,-0.640455229992,,,,,"2026-06-16T06:52:13.000+09:00",0,-33328,0,-0.00415512465374,-0.084487534626,-0.198060941828,0,0.00275482093664,0.0495867768595,-0.13330532381,-0.176382012731,-0.0759018142223,-0.0555648065396,-0.0203370076827,0.0869204156374,19.393778943,"test",4290.58333333,-0.158622564919,0.86669467619,0.841377435081,66525.4,193531.4,0.378749908284,59537410,-0.489988704675,5092.33939698,3238.16060302,0.200541284472,-10905,-73659,-375067,8918,-3492,30080,-56,39,-25,,,,,,,,,,,,,,,0.051991599804,0.00483941499441,-0.0575012416773,-0.0103490568677,,,0,0,1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-06-16T00:00:00.000+09:00",3610,3635,3560,3595,30192,-0.00415512465374,-0.00277392510402,-0.248693834901,32.7224126428,3811.55074122,4085.6751413,-274.124400078,-215.296041302,-58.8283587764,4105.75,4375.1,296.726793276,0.0331492410185,0.444737794909,-1.23215460852,,,,,"2026-06-17T06:52:24.000+09:00",0,-1391,0,0.0208623087622,-0.151599443672,-0.197496522949,0,0,0.0207756232687,-0.124398709127,-0.178304495897,-0.0762515716491,-0.0598876331856,-0.0163639384635,0.0825387463911,18.502631547,"test",4287.08333333,-0.161434541744,0.875601290873,0.838565458256,57409.4,149841.6,0.201492776372,59507218,-0.34128306158,5018.74110072,3192.75889928,0.220287525478,-6966,-61207,-379806,3032,1829,40837,39,39,-25,,,,,,,,,,,,,,,0.0211350833959,-0.0148448304208,-0.0252902080497,0.010689705767,,,0,0,1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-06-17T00:00:00.000+09:00",3555,3910,3510,3670,92553,0.0208623087622,0.00962861072902,-0.244078269825,36.0272370166,3789.77370411,4054.88439009,-265.110685982,-225.258970238,-39.8517157438,4046.5,4370.3,304.103450899,0.0334414794353,0.42666800714,-0.513202595318,,,,,"2026-06-18T06:52:24.000+09:00",0,1133,0,0.00272479564033,-0.158038147139,-0.17029972752,0,-0.0111265646732,0.111265646732,-0.0930433708143,-0.16024071574,-0.0722372441367,-0.0613784660049,-0.0108587781318,0.0828619757218,19.6434836764,"test",4285.16666667,-0.143557232313,0.906956629186,0.856442767687,67002.8,138012,0.670615598644,59599771,-0.456250181144,4909.75604545,3183.24395455,0.281930284771,31007,17711,-340162,-34758,-23347,6584,0,-95,-199,,,,,,,,,,,,,,,0.0157724657942,0.0130364785801,0.00508984296793,0.00782583018205,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-06-18T00:00:00.000+09:00",3645,3770,3535,3680,64256,0.00272479564033,0.0293706293706,-0.230929989551,36.4753050738,3772.88544194,4027.11517601,-254.229734072,-231.053123005,-23.1766110668,3991.25,4364.9,299.167490121,0.0336215272595,0.404241672914,-0.783652094389,,,,,"2026-06-19T06:52:23.000+09:00",0,-3487,0,-0.0652173913043,-0.191576086957,-0.194293478261,0,-0.00681198910082,0.0640326975477,-0.077983088005,-0.156910811244,-0.0690841668673,-0.0627861747296,-0.00629799213773,0.0812955136197,19.281298419,"test",4282.83333333,-0.140755730241,0.922016911995,0.859244269759,66414.2,124090.4,0.517816043787,59664027,-0.343465731435,4797.96478851,3184.53521149,0.307087954483,29962,25869,-386428,-33734,-31723,58588,-39,0,-9,,,,,,,,,,,,,,,0.0225174408635,-0.0300689949223,-0.0197926452232,0.0327937905626,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-06-19T00:00:00.000+09:00",3680,3680,3315,3440,115150,-0.0652173913043,-0.0523415977961,-0.232142857143,30.8843798236,3721.67229702,3983.62516297,-261.952865947,-237.233071593,-24.7197943541,3939.25,4356.7,303.869812255,0.0337354741869,0.410264539184,0.0543714974516,,,,,"2026-06-22T06:52:23.000+09:00",0,-17776,0,-0.0392441860465,-0.149709302326,-0.155523255814,0,0,0.0991847826087,-0.126737323094,-0.210411550026,-0.0761490889382,-0.0689631022074,-0.00718598673084,0.0883342477485,19.7972176581,"test",4277.08333333,-0.195713589868,0.873262676906,0.804286410132,75090.2,112148.05,1.02676774139,59548877,-0.2735531291,4747.31729299,3131.18270701,0.191083895901,17376,16894,-395002,-33926,-35398,53305,-39,0,-213,,,,,,,,,,,,,,,-0.00125995163198,-0.0343080934731,-0.0639574396724,-0.0309092978313,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-06-22T00:00:00.000+09:00",3415,3445,3300,3305,50339,-0.0392441860465,-0.084487534626,-0.262276785714,28.26034595,3657.56886671,3933.35663238,-275.787765668,-244.944010408,-30.84375526,3880.5,4344.4,292.521968522,0.0340887545373,0.419072049645,-1.01289524235,,,,,"2026-06-23T06:52:23.000+09:00",0,22473,0,-0.0771558245083,-0.0468986384266,-0.104387291982,0,-0.00726744186047,0.0421511627907,-0.148305630718,-0.239250529417,-0.0834456174488,-0.0741131650252,-0.00933245242361,0.0885089163457,18.9297271619,"test",4269.25,-0.225859342976,0.851694369282,0.774140657024,70498,106251.7,0.47377124319,59498538,-0.312422295361,4693.60454432,3067.39545568,0.146109467708,-27982,634,-438158,-4081,-36346,73321,0,-39,0,,,,,,,,,,,,,,,0.00686335808546,0.00187256230667,-0.046107544132,-0.0411167483532,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-06-23T00:00:00.000+09:00",3170,3290,3040,3050,102674,-0.0771558245083,-0.151599443672,-0.346895074946,24.0958381089,3564.09673337,3867.92280776,-303.826074388,-256.720423204,-47.1056511837,3799.5,4326.9,290.556113628,0.0340687213846,0.423790312668,-0.0444705524044,,,,,"2026-06-24T06:52:23.000+09:00",0,43558,0,0.0131147540984,0.00983606557377,-0.0426229508197,1,-0.0408472012103,0.0756429652042,-0.197262797737,-0.295107351684,-0.0996151063567,-0.0841706305588,-0.0154444757979,0.0952642995501,19.5622110721,"test",4256.58333333,-0.283462871239,0.802737202263,0.716537128761,84994.4,105121.25,0.9767197403,59395864,-0.424207760087,4604.59564649,2994.40435351,0.0345273550627,-11078,21757,-335681,-19871,-54626,4821,0,-39,0,,,,,,,,,,,,,,,-0.0999182625582,-0.0793886823627,0.0227624380499,0.00223285785434,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-06-24T00:00:00.000+09:00",2960,3165,2960,3090,33726,0.0131147540984,-0.158038147139,-0.332613390929,25.9394837024,3491.15877439,3810.29889607,-319.140121682,-269.2043629,-49.9357587825,3722.5,4311.3,284.444962655,0.0347681785788,0.411705305545,-1.16958545131,,,,,"2026-06-25T06:52:23.000+09:00",0,11294,0,-0.037216828479,-0.00161812297735,-0.0177993527508,0,-0.0295081967213,0.0672131147541,-0.169912693083,-0.283278825412,-0.103281592777,-0.087121153042,-0.0161604397354,0.0920533859723,18.4619507117,"test",4245.5,-0.272170533506,0.830087306917,0.727829466494,73229,99912.55,0.337555192015,59429590,-0.360434700145,4488.78649995,2956.21350005,0.0872953522969,-18182,-32295,-344960,1752,1112,17625,0,0,-119,,,,,,,,,,,,,,,0.0325676756251,0.019954684135,-0.0194529215267,-0.0068399300366,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-06-25T00:00:00.000+09:00",2925,3125,2925,2975,105442,-0.037216828479,-0.191576086957,-0.337416481069,24.1251995887,3411.74973218,3748.42490377,-336.675171595,-282.698524639,-53.9766469559,3646.75,4291.6,278.413179608,0.0349100189425,0.409743628971,0.156152861649,,,,,"2026-06-26T06:52:23.000+09:00",0,-19127,0,-0.0168067226891,0.00504201680672,-0.018487394958,1,-0.0533980582524,0.0647249190939,-0.184205114143,-0.306785348122,-0.113168124906,-0.0950247141643,-0.0181434107415,0.093584262053,19.5639156389,"test",4232,-0.29702268431,0.815794885857,0.70297731569,81466.2,96916.6,1.08796635458,59324148,-0.340664034851,4393.86628948,2899.63371052,0.0504381249194,-57041,-86369,-371242,48789,46177,33939,107,107,107,,,,,,,,,,,,,,,0.0542177919542,-0.0236443017233,-0.0914346204332,-0.0135725267557,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-06-26T00:00:00.000+09:00",3120,3125,2830,2925,90923,-0.0168067226891,-0.149709302326,-0.356435643564,23.3601724153,3336.865158,3687.43046646,-350.565308459,-296.271881403,-54.2934270565,3565.75,4263.4,279.597952493,0.0341446952271,0.386467385685,-0.0145499247373,,,,,"2026-06-29T06:52:23.000+09:00",0,22783,0,0.0769230769231,0.100854700855,-0.0034188034188,1,0.0487394957983,0.0991596638655,-0.179695716189,-0.313927851011,-0.119851387507,-0.101289532104,-0.0185618554039,0.0955890435873,19.3988180369,"test",4213.25,-0.305761585474,0.820304283811,0.694238414526,76620.8,91644.7,0.99212502196,59233225,-0.516998800804,4254.77304025,2876.72695975,0.0350300624458,-87168,-82787,-397715,77237,56537,60151,207,207,34,,,,,,,,,,,,,,,-0.0581268266464,-0.041044818148,0.0413201039573,0.024238095459,,,0,0,1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-06-29T00:00:00.000+09:00",2855,3160,2855,3150,49400,0.0769230769231,-0.0468986384266,-0.255319148936,33.5689605616,3308.11667215,3647.62080227,-339.504130123,-304.918331147,-34.5857989762,3511.75,4241.2,281.412384458,0.0384448028656,0.364407314994,-0.771334363144,,,,,"2026-06-30T06:52:22.000+09:00",0,18515,0,-0.0222222222222,0.0126984126984,-0.114285714286,1,-0.0239316239316,0.104273504274,-0.103011319143,-0.257285673866,-0.107779088928,-0.0967994702054,-0.0109796187226,0.0893372649072,18.8628634414,"test",4200.58333333,-0.250104152201,0.896988680857,0.749895847799,76433,85576.2,0.577263304517,59282625,-0.425021209168,4151.60369421,2871.89630579,0.21731819065,-78411,-82724,-411880,35953,41146,79530,0,0,-221,,,,,,,,,,,,,,,-0.00196880115941,0.0812807592469,0.0788918780825,-0.00435768232378,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-06-30T00:00:00.000+09:00",3200,3210,3060,3080,26444,-0.0222222222222,0.00983606557377,-0.232876712329,32.13480726,3273.02179951,3605.57481692,-332.553017408,-310.445268399,-22.1077490089,3465,4213.3,272.025785568,0.0375657755881,0.359211726003,-1.48740816583,,,,,"2026-07-01T06:52:22.000+09:00",0,-13332,0,0.00162337662338,0.025974025974,-0.157467532468,1,0.015873015873,0.047619047619,-0.111111111111,-0.268981558398,-0.107971758899,-0.100793918311,-0.00717784058731,0.0883200602493,18.2154694567,"test",4185.33333333,-0.264096846129,0.888888888889,0.735903153871,61187,74874.2,0.353179065686,59256181,-0.342837719802,4087.3343153,2842.6656847,0.190680723741,-73170,-148461,-406337,14567,80615,78651,132,239,20,,,,,,,,,,,,,,,0.00974787513476,-0.00476878455739,-0.031970097357,-0.0174534376648,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-07-01T00:00:00.000+09:00",3140,3145,3000,3085,15797,0.00162337662338,-0.00161812297735,-0.200777202073,32.3571057499,3244.09536882,3567.01371937,-322.918350553,-312.93988483,-9.97846572276,3426.25,4185,262.95251517,0.0371866584787,0.359345860826,-1.69706084122,,,,,"2026-07-02T06:52:22.000+09:00",0,-1186,0,-0.030794165316,-0.0129659643436,-0.175040518639,0,0.0194805194805,0.0470779220779,-0.0995986866107,-0.26284348865,-0.104673695479,-0.10143918471,-0.00323451076913,0.0852358233939,17.7018822844,"test",4171.58333333,-0.260472642282,0.900401313389,0.739527357718,57601.2,68539.05,0.230481747267,59271978,-0.25904721469,4041.85437783,2810.64562217,0.222833355081,-79912,-144517,-388031,22106,76891,110574,-207,0,-239,,,,,,,,,,,,,,,-0.0204176733739,0.0143749044948,0.0220410499972,-0.0127515278714,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-07-02T00:00:00.000+09:00",3090,3120,2950,2990,27831,-0.030794165316,0.00504201680672,-0.245901639344,30.3246394388,3205.00377362,3524.27196238,-319.268188765,-314.205545617,-5.0626431481,3377.5,4154.1,256.313049801,0.0363909896593,0.350060166284,-1.21101023625,,,,,"2026-07-03T06:52:22.000+09:00",0,-186,0,0.0769230769231,0.0150501672241,-0.0752508361204,1,0.00162074554295,0.0551053484603,-0.114729829756,-0.28022917118,-0.10677865845,-0.105085466762,-0.00169319168833,0.085723428027,18.2369344647,"test",4155.58333333,-0.280486093007,0.885270170244,0.719513906993,42079,66931.5,0.415813182134,59244147,-0.330868126368,3968.66410581,2786.33589419,0.172256826666,-52774,-78457,-283050,27735,20092,53632,0,-107,0,,,,,,,,,,,,,,,-0.078921792372,-0.067391187389,0.048127627056,0.036597022073,,,0,0,1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-07-03T00:00:00.000+09:00",3090,3250,2945,3220,63397,0.0769230769231,0.100854700855,-0.174358974359,40.1297728549,3207.31088537,3501.7332985,-294.422413134,-310.24891912,15.8265059867,3343.5,4123.9,259.790689101,0.0413453988709,0.32500866223,-0.109673369337,,,,,"2026-07-06T06:52:22.000+09:00",0,10388,0,-0.00931677018634,-0.027950310559,-0.124223602484,0,0.0334448160535,0.102006688963,-0.0369373411096,-0.219185722253,-0.091435532029,-0.0963505960001,0.00491506397103,0.0806803382301,19.1343084641,"test",4145.08333333,-0.223176051949,0.96306265889,0.776823948051,36573.8,66938,0.947100301772,59307544,-0.236223072097,3886.83323108,2800.16676892,0.386349671864,-4101,-65394,-215460,4353,7731,19024,-239,-207,-50,,,,,,,,,,,,,,,0.0575633916442,0.00194988000738,0.0193596852789,0.0749731969157,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-07-06T00:00:00.000+09:00",3155,3305,3065,3190,27311,-0.00931677018634,0.0126984126984,-0.10393258427,39.3518833593,3204.64767223,3478.64194306,-273.994270822,-302.997989461,29.0037186383,3325,4095,258.377068451,0.0372310932252,0.323461408041,-1.17785955114,,,,,"2026-07-07T06:52:22.000+09:00",0,-4410,0,-0.00940438871473,-0.0924764890282,-0.114420062696,0,-0.0201863354037,0.0745341614907,-0.0406015037594,-0.221001221001,-0.0858916209475,-0.0949836957557,0.00909207480823,0.0809959462228,18.2828210377,"test",4132.91666667,-0.22814799879,0.959398496241,0.77185200121,32156,61403.1,0.444782103835,59280233,-0.167375914245,3862.75459087,2787.24540913,0.374478059051,14707,-51399,-207148,-14896,26042,27350,0,0,0,,,,,,,,,,,,,,,-0.00457572258337,-0.0245736460888,-0.00474104760296,0.0152568759025,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-07-07T00:00:00.000+09:00",3280,3290,3100,3160,19023,-0.00940438871473,0.025974025974,-0.123439667129,38.5471932744,3197.77879958,3455.03883616,-257.260036581,-293.850398885,36.590362304,3302.75,4066.5,253.492992133,0.0370247491949,0.318688611375,-1.31140918706,,,,,"2026-07-08T06:52:22.000+09:00",0,-194,0,-0.0363924050633,-0.0870253164557,-0.0933544303797,0,0.0282131661442,0.0595611285266,-0.0432215577927,-0.222918972089,-0.0814114039812,-0.0929906325584,0.0115792285772,0.0802193013079,17.9117313756,"test",4120.16666667,-0.233040734598,0.956778442207,0.766959265402,30671.8,58565.65,0.324814972599,59261210,-0.256415663448,3829.02440561,2776.47559439,0.36437683604,-9712,-14999,-202910,8332,13857,41675,0,-239,0,,,,,,,,,,,,,,,-0.0490627014419,-0.0186997532671,0.0396583127271,0.00929536455241,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-07-08T00:00:00.000+09:00",3210,3210,3010,3045,31215,-0.0363924050633,-0.0129659643436,-0.162310866575,35.5465023101,3174.27436888,3424.66558904,-250.391220162,-285.15856314,34.7673429778,3273.25,4027.4,249.672064123,0.0374470753926,0.3143560638,-0.871956905257,,,,,"2026-07-09T06:52:22.000+09:00",0,9169,0,-0.00328407224959,0,-0.0591133004926,0,0.0158227848101,0.0632911392405,-0.0697319178187,-0.243929085763,-0.0822302857676,-0.0936481323942,0.0114178466265,0.0819941097285,18.3699102182,"test",4106.41666667,-0.258477585892,0.930268082181,0.741522414108,33755.4,57897.1,0.539146174852,59229995,-0.324838377052,3787.73299292,2758.76700708,0.278175369115,-6485,8033,-151068,4742,-9633,45023,0,0,-95,,,,,,,,,,,,,,,-0.0534879073601,-0.0556163757323,0.0170955022968,0.0192239706691,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-07-09T00:00:00.000+09:00",2985,3125,2925,3035,65068,-0.00328407224959,0.0150501672241,-0.151048951049,35.2892508837,3152.8475429,3395.80147133,-242.953928437,-276.7176362,33.7637077626,3246.25,3991.8,246.124059543,0.0374098698249,0.311063406097,0.238047866053,,,,,"2026-07-10T06:52:15.000+09:00",0,29255,0,0.0313014827018,-0.0230642504119,-0.0477759472817,0,-0.0197044334975,0.0656814449918,-0.0650750866384,-0.239691367303,-0.0800507177716,-0.0911754979241,0.0111247801524,0.0810952420241,19.1011548644,"test",4091,-0.258127597165,0.934924913362,0.741872402835,41202.8,57790.55,1.12592802803,59164927,-0.323593563307,3751.14479102,2741.35520898,0.290798000141,-6480,-5105,-144062,5069,3376,37922,0,0,0,,,,,,,,,,,,,,,0.00622620498179,0.0114649681529,-0.00951027723138,-0.0147490404025,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-07-10T00:00:00.000+09:00",2975,3140,2975,3130,36024,0.0313014827018,-0.027950310559,-0.137741046832,39.7501765366,3149.3325363,3376.11247346,-226.77993716,-266.730096392,39.9501592318,3221.25,3954.4,240.329483861,0.0380511617734,0.294945161288,-0.649810824142,,,,,"2026-07-13T06:52:17.000+09:00",0,9562,0,-0.0750798722045,-0.0718849840256,-0.0415335463259,0,-0.0197693574959,0.0543657331137,-0.0283275126116,-0.208476633623,-0.0724536540447,-0.0852172831922,0.0127636291475,0.0767825827033,18.5407289544,"test",4070.91666667,-0.231131399562,0.971672487388,0.768868600438,35728.2,56003.25,0.643248382906,59200951,-0.365835018503,3696.2960504,2746.2039496,0.403956679649,-4562,-15460,-146747,4213,13717,42587,0,0,0,,,,,,,,,,,,,,,0.0252375577866,0.0546977329975,0.00606392491517,-0.0233962502957,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-07-13T00:00:00.000+09:00",3100,3145,2895,2895,61251,-0.0750798722045,-0.0924764890282,-0.198060941828,33.5828727408,3110.20445379,3340.47451246,-230.27005867,-259.438088847,29.1680301771,3185.5,3914.3,241.020235014,0.0408628479797,0.288821630331,0.191692684046,,,,,"2026-07-14T06:52:17.000+09:00",0,-8625,0,-0.00345423143351,0.0224525043178,0.0483592400691,1,-0.00958466453674,0.0798722044728,-0.0911944749647,-0.260404159109,-0.0795406074854,-0.0896159201545,0.0100753126691,0.0832539671897,18.9934758505,"test",4048.16666667,-0.28486145992,0.908805525035,0.71513854008,42516.2,55400.8,1.1055977531,59139700,-0.358938860089,3645.52065171,2725.47934829,0.18425330589,-38354,-45028,-178517,38348,43611,74453,0,0,-39,,,,,,,,,,,,,,,-0.0894884121595,-0.0454605161028,0.0144085399551,-0.0296193561016,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-07-14T00:00:00.000+09:00",2820,2940,2790,2885,76643,-0.00345423143351,-0.0870253164557,-0.197496522949,33.3457823175,3075.55761474,3306.73565968,-231.17804494,-253.786080066,22.6080351259,3150,3876,234.518789656,0.0408682666043,0.277555466595,0.624856670347,,,,,"2026-07-15T06:52:24.000+09:00",0,8087,0,0.0554592720971,0.0121317157712,0.0485268630849,1,-0.0259067357513,0.0518134715026,-0.084126984127,-0.255675954592,-0.0801310381074,-0.0879674454301,0.00783640732267,0.0812890085463,19.2141937394,"test",4021.66666667,-0.282635723166,0.915873015873,0.717364276834,54040.2,57723.35,1.32776424099,59063057,-0.384732521588,3587.14985989,2712.85014011,0.196900280298,-48110,-43503,-185206,48104,43148,82994,0,0,-39,,,,,,,,,,,,,,,0.00733076438277,-0.0192403923139,-0.0107849958163,0.0157861608803,,,0,0,1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-07-15T00:00:00.000+09:00",2900,3050,2895,3045,17891,0.0554592720971,0,-0.17029972752,40.5746842371,3070.85644325,3287.34783304,-216.491389796,-246.327142012,29.835752216,3118.75,3843.5,229.553161823,0.0428276852352,0.235900260994,-1.1891750317,,,,,"2026-07-16T06:52:24.000+09:00",0,6198,0,-0.0262725779967,-0.00328407224959,-0.0295566502463,0,0.0051993067591,0.053726169844,-0.0236472945892,-0.207753349811,-0.0710973365504,-0.0808956131402,0.00979827658982,0.075386916855,17.8133092706,"test",3997.41666667,-0.238258041652,0.976352705411,0.761741958348,51375.4,53990.25,0.331374646348,59080948,-0.480478419715,3486.60696949,2750.89303051,0.399757234309,-30398,-39373,-208152,30392,39367,107737,0,0,0,,,,,,,,,,,,,,,0.0623582617624,0.0579734176892,-0.00689898966531,-0.00251414559217,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-07-16T00:00:00.000+09:00",3005,3080,2965,2965,20391,-0.0262725779967,-0.0230642504119,-0.194293478261,38.3359350306,3054.57083659,3263.47021578,-208.899379187,-238.841589447,29.9422102601,3083,3809.3,221.370793122,0.0429180801624,0.1739897148,-1.00948656066,,,,,"2026-07-20T06:52:24.000+09:00",0,5778,0,-0.0202360876897,-0.0151770657673,-0.00337268128162,0,-0.0131362889984,0.0377668308703,-0.0382744080441,-0.221641771454,-0.0704551025925,-0.0805536557999,0.0100985532075,0.0746613130259,17.917481234,"test",3971.25,-0.25338369531,0.961725591956,0.74661630469,42440,51797,0.393671448153,59060557,-0.582533737475,3351.20514536,2814.79485464,0.280019134533,-9106,-47654,-217585,9106,47648,117293,0,0,0,,,,,,,,,,,,,,,-0.0636715945423,-0.0453202801924,0.0373990165456,0.0190477021957,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-07-20T00:00:00.000+09:00",2885,3085,2885,2905,30791,-0.0202360876897,-0.0718849840256,-0.155523255814,36.7003740771,3031.55993866,3236.91686646,-205.356927807,-232.144657119,26.7877293118,3056.25,3775.7,219.844307899,0.0410963591452,0.146208617331,-0.604419799832,,,,,"2026-07-21T06:52:24.000+09:00",0,1298,0,0.0189328743546,0.00344234079174,-0.00172117039587,1,-0.026981450253,0.0674536256324,-0.0494887525562,-0.2306062452,-0.0706908529456,-0.0799121022784,0.00922124933281,0.0756779028912,18.3091663989,"test",3940.83333333,-0.26284626771,0.950511247444,0.73715373229,41393.4,47579.05,0.647154577487,59029766,-0.545524763525,3279.67504336,2832.82495664,0.161519591255,-5857,-44798,-208439,5742,44677,122662,0,0,0,,,,,,,,,,,,,,,-0.0446192417089,-0.0532935946656,0.0243831540192,0.0330575069759,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-07-21T00:00:00.000+09:00",2805,3060,2805,2960,32786,0.0189328743546,0.0224525043178,-0.104387291982,39.2586152514,3020.55071732,3216.40450598,-195.85378866,-224.886483427,29.0326947672,3039,3742.2,222.355428763,0.0408098772939,0.128636756558,-0.497846793439,,,,,"2026-07-22T06:52:24.000+09:00",0,6949,0,-0.0135135135135,-0.0574324324324,-0.0320945945946,0,-0.0344234079174,0.0877796901893,-0.0259953932215,-0.209021431244,-0.0661668204932,-0.07597516332,0.00980834282674,0.0751200772849,18.3907014316,"test",3912.91666667,-0.243531040358,0.974004606779,0.756468959642,35700.4,46701.4,0.702034628512,59062552,-0.46678043913,3234.46355159,2843.53644841,0.297916288337,-20336,-21355,-200506,20221,21240,132039,0,0,0,,,,,,,,,,,,,,,0.0355540823201,0.00493570247052,-0.0166212079655,0.013997171884,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-07-22T00:00:00.000+09:00",2940,3050,2905,2920,33375,-0.0135135135135,0.0121317157712,-0.0426229508197,38.0540691421,3005.0813762,3194.44861665,-189.367240455,-217.782634833,28.415394378,3032.5,3703.7,216.830040994,0.0373698754409,0.133290327893,-0.395568723016,,,,,"2026-07-23T06:52:23.000+09:00",0,-11379,0,0.0393835616438,-0.111301369863,-0.0342465753425,0,-0.00675675675676,0.0489864864865,-0.0370981038747,-0.211599211599,-0.0648517946762,-0.0745830941207,0.00973129944453,0.0742568633542,18.3949013012,"test",3885.16666667,-0.248423491056,0.962901896125,0.751576508944,27046.8,43236.45,0.771918138515,59029177,-0.424048459113,3234.60145967,2830.39854033,0.221674449594,-13551,-13095,-220058,13433,12977,150597,0,0,0,,,,,,,,,,,,,,,0.00737260945917,-0.00298669923275,-0.0208861229727,-0.0105268142808,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-07-23T00:00:00.000+09:00",2900,3035,2900,3035,38502,0.0393835616438,-0.00328407224959,-0.0177993527508,43.4282310195,3009.6842414,3182.63760801,-172.953366613,-208.816781189,35.8634145755,3029.75,3666.4,210.985038066,0.0383097753133,0.132279231977,-0.200047574324,,,,,"2026-07-24T06:52:23.000+09:00",0,10272,0,-0.0378912685338,-0.161449752883,-0.0774299835255,0,-0.00684931506849,0.0462328767123,0.00173281623896,-0.172212524547,-0.0569862822449,-0.0688028933076,0.0118166110628,0.0695173107302,18.576432179,"test",3852.41666667,-0.21218282896,1.00173281624,0.78781717104,31169,43475.25,0.885607328307,59067679,-0.416226473683,3230.13650154,2829.36349846,0.513099684758,-13387,-27787,-203644,14184,28469,135094,0,0,0,,,,,,,,,,,,,,,0.0440134163026,0.0521775020304,-0.00462985465874,-0.0127939403865,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-07-24T00:00:00.000+09:00",2985,3045,2920,2920,21913,-0.0378912685338,-0.0151770657673,-0.018487394958,39.717460356,2995.8866658,3163.18297038,-167.296304582,-200.512685867,33.216381285,3027,3621.8,204.843249633,0.0383426514263,0.135300910802,-0.836623614248,,,,,"2026-07-27T06:52:23.000+09:00",0,-11946,0,-0.00171232876712,-0.0530821917808,-0.0496575342466,0,-0.0164744645799,0.0411861614498,-0.0353485298976,-0.193771053068,-0.057293254994,-0.0686687280368,0.0113754730428,0.0701517978195,17.9741742579,"test",3820.83333333,-0.235768811341,0.964651470102,0.764231188659,31473.4,39298.8,0.557599723147,59045766,-0.354186387371,3231.7779285,2822.2220715,0.238741375145,3928,-8321,-139537,-3131,9003,80119,0,0,-107,,,,,,,,,,,,,,,-0.0572462022097,-0.053221642962,0.0193549336759,0.0153303744282,,,0,1,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-07-27T00:00:00.000+09:00",2920,2940,2740,2915,67888,-0.00171232876712,0.00344234079174,-0.0034188034188,39.5591912219,2983.44256337,3144.79904665,-161.356483281,-192.68144535,31.3249620692,3026.5,3573.3,204.497303231,0.0381565680741,0.136010494407,1.61737406689,,,,,"2026-07-28T06:52:23.000+09:00",0,26155,0,-0.0428816466552,-0.032590051458,-0.0171526586621,0,0,0.0684931506849,-0.0368412357509,-0.184227464808,-0.0553538536127,-0.0660999812522,0.0107461276395,0.0701534487926,19.1032396713,"test",3786.08333333,-0.230075055576,0.963158764249,0.769924944424,38892.8,38147.05,1.77963957895,58977878,-0.334687741254,3232.31788066,2820.68211934,0.229129462315,-4804,-12042,-137694,5603,12838,78963,0,0,-207,,,,,,,,,,,,,,,0.00973452385579,0.0222394482906,-0.0114468526229,-0.0239517770577,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-07-28T00:00:00.000+09:00",2865,2925,2720,2790,101297,-0.0428816466552,-0.0574324324324,-0.114285714286,35.7262920741,2953.682169,3118.51763579,-164.835466782,-187.112249637,22.2767828542,3008.5,3527.1,204.533210143,0.0349670920624,0.147457526535,2.64418878833,,,,,"2026-07-29T06:52:23.000+09:00",0,16119,0,-0.0698924731183,0.0125448028674,0.0250896057348,1,-0.0171526586621,0.0703259005146,-0.0726275552601,-0.208981883133,-0.0590808124668,-0.0670653224504,0.0079845099836,0.0733093943164,19.4596089531,"test",3750.91666667,-0.256181822221,0.92737244474,0.743818177779,52595,40741.9,2.48631016227,58876581,-0.498312548016,3230.31298429,2786.68701571,0.00746796744432,13291,5840,-111942,-13292,-5044,85849,0,0,0,,,,,,,,,,,,,,,-0.108365466455,-0.0771513741077,0.0654838197993,0.0342697274524,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-07-29T00:00:00.000+09:00",2790,2875,2580,2595,51669,-0.0698924731183,-0.111301369863,-0.157467532468,30.7250104636,2898.50029685,3079.73855165,-181.238254804,-185.93745067,4.69919586574,2984.25,3483.3,210.995123704,0.0375583906176,0.189583933192,0.424437967662,,,,,"2026-07-30T06:52:23.000+09:00",0,-1031,0,-0.019267822736,0.104046242775,0.0886319845857,1,0,0.105734767025,-0.130434782609,-0.255016794419,-0.0698413313312,-0.07165219679,0.00181086545886,0.0813083328339,18.7139550706,"test",3714.16666667,-0.301323760377,0.869565217391,0.698676239623,56253.8,42003.15,1.23012202656,58824912,-0.513376972918,3267.13292631,2701.36707369,-0.188005467619,-24015,-18785,-90382,24242,19812,89794,0,0,-239,,,,,,,,,,,,,,,-0.0598340543789,-0.0611603031806,-0.0100584187394,-0.00873216993772,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-07-30T00:00:00.000+09:00",2375,2660,2375,2545,58697,-0.019267822736,-0.161449752883,-0.175040518639,29.5815165017,2844.1156358,3040.12828857,-196.012652773,-187.952491091,-8.060161682,2957.25,3437.1,216.281186296,0.0375715942369,0.228010504613,0.654836979709,,,,,"2026-07-31T06:52:23.000+09:00",0,26177,0,0.0864440078585,0.125736738703,0.11394891945,1,-0.0847784200385,0.109826589595,-0.139403161721,-0.259550202205,-0.0770187240757,-0.0738516664403,-0.00316705763536,0.0849827843994,18.8220298329,"test",3678.75,-0.308188922868,0.860596838279,0.691811077132,60292.8,44148.15,1.32954608517,58766215,-0.572802031342,3294.39203238,2620.10796762,-0.111389207517,-30395,-29050,-88177,30531,29185,87388,56,56,56,,,,,,,,,,,,,,,-0.0123039108355,-0.0270115289431,-0.00696391190054,0.00774370620705,,,0,1,1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-07-31T00:00:00.000+09:00",2550,2795,2550,2765,42412,0.0864440078585,-0.0530821917808,-0.0752508361204,40.1382303057,2831.94399952,3019.74841534,-187.804415822,-187.922876037,0.118460215251,2946,3396.7,218.68967299,0.0425142726559,0.235502238108,-0.112529300869,,,,,"2026-08-03T06:52:22.000+09:00",0,13166,0,0.0198915009042,0.0452079566004,0.0108499095841,1,0.00196463654224,0.0962671905697,-0.061439239647,-0.185974622428,-0.0679220310385,-0.0679648737927,4.28427541595e-05,0.0790921059637,18.5799825425,"test",3646.91666667,-0.241825286201,0.938560760353,0.758174713799,64392.6,44877.2,0.94506787411,58808627,-0.485235264232,3292.89479673,2599.10520327,0.239113988297,-41402,-39490,-100570,41496,39583,99610,0,0,0,,,,,,,,,,,,,,,0.179114910719,0.116287726046,-0.0926709028602,-0.0298437181875,,,0,0,1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-08-03T00:00:00.000+09:00",2725,2865,2725,2820,14308,0.0198915009042,-0.032590051458,-0.124223602484,42.4606038303,2830.10646113,3004.95223643,-174.845775295,-185.307455888,10.4616805935,2926,3363.5,213.068982062,0.0388085526077,0.223478836221,-1.25298326929,,,,,"2026-08-04T06:52:22.000+09:00",0,3186,0,0.00177304964539,0.063829787234,-0.00886524822695,1,-0.0144665461121,0.0506329113924,-0.0362269309638,-0.161587631931,-0.062002047977,-0.0657118637902,0.00370981581329,0.0755563766176,17.5130662891,"test",3617.5,-0.220456116102,0.963773069036,0.779543883898,53676.6,42422.75,0.337271864742,58822935,-0.571166414247,3252.94953739,2599.05046261,0.337895473341,-41813,-55794,-128094,41622,55831,127063,0,0,0,,,,,,,,,,,,,,,-0.0512474508942,0.0244387017895,0.0711389517983,-0.00454720088533,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-08-04T00:00:00.000+09:00",2735,2865,2735,2825,26398,0.00177304964539,0.0125448028674,-0.114420062696,42.6783213702,2829.32085173,2991.62244114,-162.301589409,-180.706282593,18.4046931836,2907.75,3330.4,207.135483343,0.0388344083307,0.210504323631,-0.711135047983,,,,,"2026-08-05T06:52:22.000+09:00",0,5464,0,0.0141592920354,0.0743362831858,-0.0106194690265,1,-0.0301418439716,0.0460992907801,-0.0284584300576,-0.151753543118,-0.0574518900563,-0.0639668256965,0.00651493564021,0.0733222949887,18.1273071857,"test",3587.33333333,-0.212506968965,0.971541569942,0.787493031035,38696.8,42377.1,0.622930781011,58849333,-0.508411382563,3213.79697352,2601.70302648,0.364808334733,-38563,-80904,-141447,38466,80943,140750,-56,0,0,,,,,,,,,,,,,,,0.0162206649674,0.0588187427951,-0.014447615322,-0.0570456931498,,,0,0,1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-08-05T00:00:00.000+09:00",2820,2970,2815,2865,14234,0.0141592920354,0.104046242775,-0.0933544303797,44.487952404,2834.80995146,2982.24300105,-147.433049591,-174.051635992,26.6185864017,2893,3294.3,203.411520247,0.039049013765,0.196065596692,-1.22700182622,,,,,"2026-08-06T06:52:22.000+09:00",0,2390,0,0,0.0558464223386,-0.043630017452,1,-0.00176991150442,0.0548672566372,-0.00967853439336,-0.130316000364,-0.0514600522131,-0.0607510073271,0.00929095511402,0.0709987854266,17.5237124015,"test",3554.33333333,-0.193941667448,0.990321465607,0.806058332552,31209.8,42137.65,0.337797670255,58863567,-0.471838130508,3176.60888562,2609.39111438,0.450636243397,-42688,-58163,-133546,42633,57974,133911,0,0,0,,,,,,,,,,,,,,,0.0376335715802,0.0241699969259,-0.0234742795448,-0.0100107048905,,,0,0,1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-08-06T00:00:00.000+09:00",2870,2910,2815,2865,14493,0,0.125736738703,-0.0591133004926,44.487952404,2839.45457431,2973.55833431,-134.103759994,-166.062060792,31.9583007987,2884,3259,195.667840229,0.0383446478631,0.19073382744,-1.14445811012,,,,,"2026-08-07T06:52:22.000+09:00",0,-1740,0,0.0087260034904,0.0314136125654,-0.0401396160558,1,0.00174520069808,0.0331588132635,-0.00658807212205,-0.120895980362,-0.0468075951113,-0.0579623248839,0.0111547297727,0.0682959302721,17.5417447065,"test",3520.41666667,-0.186175878802,0.993411927878,0.813824121198,22369,41301.55,0.350906927222,58863567,-0.443600784958,3159.03817917,2608.96182083,0.46545934085,-21814,-47213,-143423,21816,47116,144137,0,-56,0,,,,,,,,,,,,,,,-0.0457514556868,0.00260133318326,0.0457514556868,-0.00260133318326,,,0,0,1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-08-07T00:00:00.000+09:00",2880,2910,2840,2890,7809,0.0087260034904,0.0452079566004,-0.0477759472817,45.7298381331,2847.23079365,2967.36882806,-120.138034412,-156.877255516,36.7392211041,2876.75,3227,186.691565927,0.038418616464,0.185096477119,-1.2847780029,,,,,"2026-08-10T06:52:21.000+09:00",0,-231,0,0.038062283737,0.022491349481,-0.0467128027682,1,0.00523560209424,0.0244328097731,0.0046058920657,-0.104431360397,-0.0415702541219,-0.0542827873759,0.012712533254,0.0645991577603,16.9320440191,"test",3482.75,-0.170195965832,1.00460589207,0.829804034168,15448.4,38438.6,0.203155161738,58871376,-0.381844031781,3142.98814528,2610.51185472,0.524883737051,-11071,-50573,-146038,11066,50513,146747,0,0,0,,,,,,,,,,,,,,,-0.00597327353178,-0.00356755273367,0.0146992770222,0.0122935562241,,,0,0,1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-08-10T00:00:00.000+09:00",2890,3010,2890,3000,32356,0.038062283737,0.063829787234,-0.0415335463259,50.9314178496,2870.73374847,2969.78595191,-99.0522034365,-145.3122451,46.260041664,2870.25,3196.1,181.927882647,0.0387359949933,0.171991564861,-0.247114441155,,,,,"2026-08-11T06:52:21.000+09:00",0,8871,0,0.0116666666667,-0.0333333333333,-0.0916666666667,0,0,0.0415224913495,0.0452051215051,-0.0613560276587,-0.0330174011455,-0.0484374150335,0.015420013888,0.0606426275489,18.3909223321,"test",3443.75,-0.128856624319,1.04520512151,0.871143375681,19058,38255.2,0.845793513039,58903732,-0.388468757189,3117.07939452,2623.42060548,0.76283336361,-6145,-22495,-135129,6140,22492,135838,0,0,0,,,,,,,,,,,,,,,0.00653323256806,0.0696786469874,0.031529051169,-0.0316163632504,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-08-11T00:00:00.000+09:00",3010,3075,2995,3035,17064,0.0116666666667,0.0743362831858,0.0483592400691,52.4917018586,2896.00547948,2974.61662214,-78.6111426613,-131.972024613,53.3608819514,2877.25,3172.2,174.647319601,0.0349069098026,0.178623529251,-0.801399761,,,,,"2026-08-12T06:52:21.000+09:00",0,3769,0,-0.00329489291598,-0.0560131795717,-0.0823723228995,0,0.00333333333333,0.0266666666667,0.0548266573986,-0.0432507408108,-0.0259015297072,-0.0434833689004,0.0175818391932,0.0575444216147,17.762692983,"test",3409.33333333,-0.109796636684,1.0548266574,0.890203363316,17191.2,36045.85,0.473397076224,58920796,-0.303646605643,3134.22227477,2620.27772523,0.806939727528,-450,-9100,-105519,445,9095,106234,0,0,0,,,,,,,,,,,,,,,0.00728134534245,0.00394396526502,0.00438532132422,0.00772270140165,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-08-12T00:00:00.000+09:00",3035,3100,2905,3025,24768,-0.00329489291598,0.0558464223386,0.0485268630849,51.9830988176,2915.85079033,2978.3487242,-62.4979338754,-118.077206465,55.5792725898,2884.25,3152.4,176.101082486,0.0349054610892,0.183714410301,-0.397099347895,,,,,"2026-08-13T06:52:21.000+09:00",0,-2342,0,-0.0231404958678,-0.0677685950413,-0.0925619834711,0,0,0.0642504118616,0.0487995146052,-0.0404136530897,-0.0206604740084,-0.0390337872612,0.0183733132528,0.0582152338798,18.1319741602,"test",3380,-0.105029585799,1.04879951461,0.894970414201,19298,33452.1,0.74040194786,58896028,-0.249653982859,3149.18914396,2619.31085604,0.765627037776,-6901,-14786,-104829,6900,14780,105543,0,0,0,,,,,,,,,,,,,,,0.0367991326178,0.00124731884734,-0.0400940255337,-0.00454221176332,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-08-13T00:00:00.000+09:00",3025,3065,2950,2955,17911,-0.0231404958678,0.0314136125654,-0.0295566502463,48.4446201823,2921.87374566,2976.61918908,-54.745443415,-105.410853855,50.6654104402,2879.75,3134.3,171.736719452,0.0331561687962,0.178346800169,-0.710719415704,,,,,"2026-08-14T06:52:16.000+09:00",0,-5869,0,0,-0.0524534686971,-0.087986463621,0,0,0.0380165289256,0.0261307405157,-0.0572057556711,-0.0185263767902,-0.0356720317615,0.0171456549713,0.0581173331477,17.784424277,"test",3348.33333333,-0.117471378795,1.02613074052,0.882528621205,19981.6,33453.1,0.535406285217,58878117,-0.303157255979,3136.54709889,2622.95290111,0.646516452725,-12409,-13090,-117140,12409,13085,117855,0,0,0,,,,,,,,,,,,,,,0.0356130985676,0.00286409519042,-0.0587535944353,-0.0260045910582,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-08-14T00:00:00.000+09:00",2985,3000,2890,2955,22582,0,0.022491349481,-0.00337268128162,48.4446201823,2926.97009248,2975.01776766,-48.0476751805,-93.9382181202,45.8905429397,2879.25,3114.1,167.326953776,0.0326434951461,0.177941740079,-0.503518957364,,,,,"2026-08-18T06:52:16.000+09:00",0,-587,0,-0.0186125211506,-0.0609137055838,-0.0862944162437,0,0.010152284264,0.0372250423012,0.0263089346184,-0.0510902026268,-0.0162597885552,-0.0317895831202,0.015529794565,0.0566250266587,18.0161623526,"test",3317.83333333,-0.109358517105,1.02630893462,0.890641482895,22936.2,33562.65,0.672831257365,58878117,-0.271790219187,3135.41937756,2623.08062244,0.647851395669,-10298,-8327,-106711,10298,8327,107426,0,0,0,,,,,,,,,,,,,,,0.0241584890817,0.00380788743513,-0.0241584890817,-0.00380788743513,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-08-18T00:00:00.000+09:00",2960,2995,2875,2900,17360,-0.0186125211506,-0.0333333333333,-0.00172117039587,45.6151965328,2922.82084749,2969.46089598,-46.6400484991,-84.478584196,37.8385356969,2879,3094.1,163.946457078,0.0325941559371,0.177893791652,-0.703151972552,,,,,"2026-08-19T06:52:22.000+09:00",0,-2980,0,-0.0120689655172,-0.0120689655172,-0.0724137931034,0,0.00169204737733,0.0406091370558,0.00729419937478,-0.0627322969523,-0.0160827753445,-0.0291305462745,0.01304777093,0.0565332610614,17.7343900241,"test",3291.5,-0.118942731278,1.00729419937,0.881057268722,19937,32891.1,0.527802353828,58860757,-0.256922085306,3135.07811308,2622.92188692,0.541003113752,4438,-4203,-94534,-4442,4198,95359,0,0,0,,,,,,,,,,,,,,,-0.0154931111474,-0.0352165616145,-0.00311941000318,0.0166040404639,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-08-19T00:00:00.000+09:00",2900,2915,2830,2865,11444,-0.0120689655172,-0.0560131795717,-0.0320945945946,43.8596683514,2913.92533249,2961.72305184,-47.7977193498,-77.1424112268,29.3446918769,2874.25,3080.2,158.30742443,0.0324145894641,0.176325892358,-0.902678945023,,,,,"2026-08-20T06:52:22.000+09:00",0,-1635,0,-0.0157068062827,-0.00174520069808,-0.0767888307155,0,0,0.0293103448276,-0.00321823084283,-0.0698655931433,-0.0166833226352,-0.0269257979849,0.0102424753497,0.0552556455252,17.3055445138,"test",3264.58333333,-0.12239948947,0.996781769157,0.87760051053,18813,31824,0.359602815485,58849313,-0.335028594771,3127.65234806,2620.84765194,0.481748393275,8709,-3931,-88095,-8798,3842,88836,0,0,0,,,,,,,,,,,,,,,-0.0580305480631,-0.0116758571086,0.0459615825458,-0.000393108408634,,,0,1,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-08-20T00:00:00.000+09:00",2845,2920,2800,2820,26798,-0.0157068062827,-0.0677685950413,-0.0342465753425,41.6407275452,2899.47528134,2951.225048,-51.7497666619,-72.0638823138,20.3141156519,2869.25,3064.5,155.571179828,0.0324600507993,0.176729410613,-0.207837189735,,,,,"2026-08-21T06:52:22.000+09:00",0,5873,0,-0.00709219858156,0.00177304964539,-0.0797872340426,1,-0.00698080279232,0.0418848167539,-0.0171647643112,-0.0797846304454,-0.0183509810858,-0.0255545681964,0.00720358711059,0.0551670850452,18.140574714,"test",3233.75,-0.127947429455,0.982835235689,0.872052570545,19219,31495.15,0.850861164338,58822515,-0.328085435377,3122.7904307,2615.7095693,0.402875450941,9347,7921,-83813,-9436,-8009,84557,0,0,0,,,,,,,,,,,,,,,0.0589398825869,0.0199281954249,-0.0746466888696,-0.0356350017076,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-08-21T00:00:00.000+09:00",2825,2850,2735,2800,39813,-0.00709219858156,-0.0524534686971,-0.0774299835255,40.6562410536,2884.1713919,2940.02319259,-55.8518006909,-68.8214659892,12.9696652983,2857.5,3047.8,152.673238411,0.0311055495636,0.170288872132,0.36478671607,,,,,"2026-08-24T06:52:21.000+09:00",0,-3629,0,-0.00892857142857,0.0125,-0.0803571428571,1,0.00177304964539,0.040780141844,-0.0201224846894,-0.0813045475425,-0.0199470716753,-0.0245790949962,0.00463202332081,0.0545261565755,18.5293234762,"test",3203.25,-0.125887770233,0.979877515311,0.874112229767,23599.4,31560.7,1.26147392168,58782702,-0.451474460326,3100.80022606,2614.19977394,0.381833237618,5114,13320,-76033,-5201,-13412,75974,0,0,0,,,,,,,,,,,,,,,0.00880982053475,-0.0463199705074,-0.0159020191163,0.0392277719259,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-08-24T00:00:00.000+09:00",2800,2895,2725,2775,16151,-0.00892857142857,-0.0609137055838,-0.0496575342466,39.4022143679,2867.37579315,2927.7992524,-60.4234592528,-67.1418646419,6.71840538913,2850.25,3031.8,153.910864239,0.0301316289601,0.171254385983,-0.663826804084,,,,,"2026-08-25T06:52:21.000+09:00",0,3525,0,0.0324324324324,0.00720720720721,-0.0576576576577,1,0,0.0607142857143,-0.0264011928778,-0.0847021571344,-0.0217742195506,-0.0241952665376,0.00242104698708,0.0554633745006,17.6181432947,"test",3174.66666667,-0.12589248215,0.973598807122,0.87410751785,22313.2,31272.6,0.516458497215,58766551,-0.446421148226,3094.30890682,2606.19109318,0.345836398722,-1283,5084,-93306,1259,-5197,93226,0,0,0,,,,,,,,,,,,,,,-0.0312442589633,0.0142030575854,0.0223156875347,-0.0231316290139,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-08-25T00:00:00.000+09:00",2710,2900,2690,2865,36386,0.0324324324324,-0.0120689655172,-0.0171526586621,45.8746462391,2867.01028651,2923.14745592,-56.1371694166,-64.9409255969,8.80375618025,2847.75,3016.5,157.917231079,0.0310579482322,0.170220814823,0.315055813155,,,,,"2026-08-26T06:52:21.000+09:00",0,5718,0,-0.00174520069808,-0.0244328097731,-0.0924956369983,0,-0.0234234234234,0.0756756756757,0.0060574137477,-0.050223769269,-0.0195941254508,-0.0226669897371,0.0030728642863,0.0551194523836,18.462263003,"test",3146.66666667,-0.0895127118644,1.00605741375,0.910487288136,26118.4,29697.5,1.2252209782,58802937,-0.294538260796,3090.12316271,2605.37683729,0.535585623027,-634,2849,-79643,610,-2957,79564,0,0,0,,,,,,,,,,,,,,,0.0068359375,0.0169918729175,0.0255964949324,0.0154405595149,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-08-26T00:00:00.000+09:00",2865,2885,2775,2860,23136,-0.00174520069808,-0.00174520069808,0.0250896057348,45.5833538168,2865.93178089,2918.4698666,-52.5380857055,-62.4603576186,9.92227191312,2851.25,3001.5,154.494571716,0.0294985812781,0.169016279704,-0.197093259723,,,,,"2026-08-27T06:52:21.000+09:00",0,-6188,0,-0.0122377622378,-0.0227272727273,-0.0437062937063,0,0,0.0383944153578,0.00306882946076,-0.0471430951191,-0.0183699600369,-0.0218392858806,0.00346932584375,0.0540190810197,18.0077220439,"test",3123.83333333,-0.0844581977272,1.00306882946,0.915541802273,28456.8,25789.45,0.897111027959,58779801,-0.187634866195,3092.20383375,2610.29616625,0.518157005149,-5790,-1179,-95114,5769,1155,95035,0,0,0,,,,,,,,,,,,,,,0.00970970258382,-0.000338511757239,-0.0114549032819,-0.00140668894084,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-08-27T00:00:00.000+09:00",2900,2900,2795,2825,25563,-0.0122377622378,0.00177304964539,0.0886319845857,43.5010736706,2859.63458383,2911.54617277,-51.9115889437,-60.3506038836,8.43901493993,2862.75,2986.1,150.959245165,0.024808597769,0.147433468115,0.0892675208315,,,,,"2026-08-28T06:52:21.000+09:00",0,-5518,0,0.00353982300885,-0.0300884955752,0.00884955752212,0,0.013986013986,0.0367132867133,-0.0131866212558,-0.0539499681859,-0.0183757836969,-0.0213630456225,0.00298726192564,0.0534369009434,18.0951649299,"test",3104,-0.0898840206186,0.986813378744,0.910115979381,28209.8,24484.15,1.04406320007,58754238,-0.144326023162,3073.78258042,2651.71741958,0.41055883427,-5165,-9428,-74456,5644,9883,74628,0,0,0,,,,,,,,,,,,,,,0.0152991755542,0.0130371158707,-0.027536937792,-0.0252748781085,,,0,1,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-08-28T00:00:00.000+09:00",2820,2890,2715,2835,25208,0.00353982300885,0.0125,0.11394891945,44.2841930064,2855.84464786,2905.8760859,-50.0314380455,-58.286770716,8.25533267051,2877.25,2969.4,152.676441939,0.0242042516547,0.10690833803,0.26050361399,,,,,"2026-08-31T06:52:21.000+09:00",0,4197,0,-0.0141093474427,-0.0299823633157,0.128747795414,0,-0.00176991150442,0.0619469026549,-0.0146841602224,-0.045261669024,-0.017647773561,-0.0205597074836,0.00291193392258,0.0538541241408,18.0847139136,"test",3086.91666667,-0.0816078611344,0.985315839778,0.918392138866,25288.8,22809.7,1.10514386423,58779446,0.0290030118765,3031.0510078,2723.4489922,0.362647193914,-15,-2280,-49263,3085,5329,52118,0,0,-56,,,,,,,,,,,,,,,-0.0178650737735,0.000907300185041,0.0214048967824,0.00263252282381,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-08-31T00:00:00.000+09:00",2835,2850,2760,2795,10849,-0.0141093474427,0.00720720720721,0.0108499095841,41.7890527999,2846.4839328,2897.6630425,-51.1791097002,-56.8652385128,5.68612881262,2878.75,2951.7,148.199553229,0.0159418500624,0.104162674726,-1.2391158391,,,,,"2026-09-01T06:52:21.000+09:00",0,1697,0,0,-0.0143112701252,0.296958855098,0,0,0.031746031746,-0.0290924880591,-0.0530880509537,-0.0183109515922,-0.0203453447273,0.0020343931351,0.0530230959675,17.2274156074,"test",3067.41666667,-0.0888098019506,0.970907511941,0.911190198049,24228.4,21231.55,0.510984831536,58768597,-0.0942700839081,3028.67914993,2728.82085007,0.220701411177,14720,14824,-38992,-5958,-6062,47581,0,0,0,,,,,,,,,,,,,,,0.00458691271609,-0.00491406352501,-0.0186962601588,-0.00919528391768,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1d","2026-09-01T00:00:00.000+09:00",2805,2845,2735,2795,36733,0,-0.0244328097731,-0.00886524822695,41.7890527999,2838.56332776,2890.05837269,-51.4950449317,-55.7911997966,4.2961548649,2877.5,2938.8,145.471013713,0.0153197264832,0.105832294869,1.62233674568,,,,,"2026-09-02T06:52:21.000+09:00",0,-9028,0,0,-0.0250447227191,0.270125223614,0,0.00357781753131,0.0393559928444,-0.0286707211121,-0.0489315366816,-0.0184239874532,-0.0199610732725,0.00153708581929,0.0520468743158,18.4470182079,"test",3049,-0.0833060019679,0.971329278888,0.916693998032,24297.8,22352.8,1.64332879997,58768597,-0.121546293977,3029.76621424,2725.23378576,0.229092890337,16562,7768,-16081,-7648,1625,25358,0,0,0,,,,,,,,,,,,,,,0.00231377620593,-0.0156300566949,-0.00231377620593,0.0156300566949,,,0,0,-1
"145170","노브랜드","KOSDAQ","KRW","1d","2026-09-02T00:00:00.000+09:00",2800,2860,2750,2795,7887,0,-0.0227272727273,-0.0106194690265,41.7890527999,2831.86127733,2883.01701175,-51.1557344158,-54.8641067205,3.70837230461,2876,2928.6,142.937369876,0.015312435025,0.107701072636,-1.44870177435,,,,,"2026-09-03T06:52:21.000+09:00",0,-423,0,-0.0196779964222,-0.00357781753131,0.180679785331,0,0.00178890876565,0.0393559928444,-0.0281641168289,-0.0456190671311,-0.018302588342,-0.0196293762864,0.0013267879444,0.0511403827822,16.9085585444,"test",3036.25,-0.0794565664883,0.971835883171,0.920543433512,21248,21427.25,0.368082698433,58768597,-0.18839561773,3030.87414245,2721.12585755,0.238497341396,5939,9449,-4761,384,-56,14036,0,0,0,,,,,,,,,,,,,,,-0.0399485063928,-0.0210289193303,0.0399485063928,0.0210289193303,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-04-25T00:00:00.000+09:00",4870,5150,4350,4570,2078633,-0.0317796610169,-0.109161793372,1.25679012346,68.6780809802,4122.41038418,3459.28926099,663.121123193,527.974606106,135.146517087,3378.85,2665.64,555.687884724,0.111119887551,1.28504299716,-0.284112416426,,,,,"2025-04-28T06:51:50.000+09:00",0,-15079,0,0.299781181619,0.185995623632,-0.557986870897,1,0.0317796610169,0.169491525424,0.352531186646,0.714410047868,0.145103090414,0.115530548382,0.0295725420322,0.121594723134,22.9744895081,"test",2604.86666667,0.754408415018,1.35253118665,1.75440841502,3418190,3116225.9,0.667035403306,224893484,0.602088378766,5549.83376549,1207.86623451,0.774334156463,81773,155877,187267,-15946,-26920,-46575,-10000,-40406,-65000,,,,,,,,,,,,,,,0.0095031181487,0.00497190392243,-0.0412827791656,-0.0367515649394,,,0,0,1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-04-28T00:00:00.000+09:00",5100,5940,4705,5940,11852327,0.299781181619,0.247899159664,2.03525804803,78.3710877487,4402.03955584,3643.04561203,758.993943819,574.178473648,184.815470171,3578,2737.34,613.853035815,0.122213419252,1.30637916199,2.01585641239,,,,,"2025-04-29T06:51:50.000+09:00",0,75717,0,0.0387205387205,-0.194444444444,-0.659090909091,0,0.115973741794,0.270240700219,0.660145332588,1.16998984416,0.127776758219,0.0966630427017,0.031113715517,0.103342261922,24.9774991899,"test",2664.86666667,1.22900457809,1.66014533259,2.22900457809,4852592.6,3708080.25,3.19635126559,236745811,0.666010869101,5915.11232079,1240.88767921,1.00532445082,58714,139981,202992,15987,-43221,-50649,-22000,-25000,-70000,,,,,,,,,,,,,,,0.00100538035581,-0.0140881744302,0.298775801263,0.313869356049,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-04-29T00:00:00.000+09:00",6170,6660,5420,6170,11455362,0.0387205387205,0.378770949721,2.07730673317,79.517110721,4674.03347033,3830.22741854,843.806051788,628.103989276,215.702062512,3786.25,2814.34,658.577818971,0.122024454485,1.30862330001,1.67647790781,,,,,"2025-04-30T06:51:50.000+09:00",0,-14675,0,-0.175040518639,-0.384116693679,-0.67585089141,0,0.0387205387205,0.208754208754,0.629580719709,1.19234349794,0.136759489755,0.101799674113,0.0349598156421,0.106738706478,24.9814225922,"test",2730.03333333,1.26004566489,1.62958071971,2.26004566489,6580013.8,4278962,2.67713571656,248201173,0.710570343929,6263.63748483,1308.86251517,0.981101566589,38001,118311,222337,-6861,-35144,-64305,-28100,-19100,-74100,,,,,,,,,,,,,,,0.00649702219816,0.00979969697391,0.0322235165224,0.0289208417466,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-04-30T00:00:00.000+09:00",5900,5920,4800,5090,4487642,-0.175040518639,0.0829787234043,1.52605459057,62.7135709607,4738.02832105,3923.54390606,814.484414991,665.380074419,149.104340572,3940,2869.94,709.393689045,0.132290462409,1.21778543499,-0.00353060593777,,,,,"2025-05-02T06:51:50.000+09:00",0,-27350,0,0.21021611002,-0.477406679764,-0.599214145383,0,-0.0437601296596,0.18152350081,0.291878172589,0.773556241594,0.160016584478,0.130723000868,0.0292935836094,0.139370076433,23.8518710643,"test",2777.2,0.832781218493,1.29187817259,1.83278121849,6388044.4,4502356.25,0.996731877892,243713531,0.62525784138,6339.03730692,1540.96269308,0.739679474071,32840,75637,219302,55624,75877,12022,-13600,-30600,-80600,,,,,,,,,,,,,,,-0.00343413554116,-0.0126916829557,-0.171606383097,-0.162348835683,,,0,0,1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-05-02T00:00:00.000+09:00",6500,6610,5660,6160,13592532,0.21021611002,0.305084745763,2.0495049505,69.5737225602,4956.79319473,4089.20732042,867.58587431,705.821234397,161.764639912,4147,2946.74,767.294139827,0.13582819877,1.16471324766,1.87922011894,,,,,"2025-05-07T06:51:50.000+09:00",0,-18846,0,-0.12012987013,-0.643668831169,-0.666396103896,0,0.277013752456,0.186640471513,0.485411140584,1.09044571289,0.140841862713,0.11458136922,0.0262604934923,0.124560736985,25.1508631388,"test",2841.95,1.16752581854,1.48541114058,2.16752581854,8693299.2,5181025.15,2.62352171751,257306063,0.674345780777,6562.03291903,1731.96708097,0.91676450539,30254,47634,236215,44991,53062,-6627,-13000,-37000,-85000,,,,,,,,,,,,,,,0.00124383460911,0.00644135854107,0.208972275411,0.203774751479,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-05-07T00:00:00.000+09:00",5300,6330,4990,5420,7389868,-0.12012987013,0.185995623632,1.62469733656,61.1889965236,5028.05578016,4187.78455595,840.271224211,732.71123236,107.559991851,4314.75,3009.14,808.201701268,0.141539897355,1.05466079218,0.424535572252,,,,,"2025-05-08T06:51:50.000+09:00",0,28181,0,-0.117158671587,-0.60332103321,-0.622693726937,0,-0.13961038961,0.217532467532,0.256156208355,0.80117907442,0.155031591183,0.135186574236,0.0198450169467,0.149114705031,24.4134715252,"test",2894.03333333,0.872818788081,1.25615620836,1.87281878808,9755546.2,5547446.55,1.33212063125,249916195,0.562643915875,6590.04882653,2039.45117347,0.742880185036,511930,548468,737642,32280,13082,-33400,-482015,-491115,-558115,,,,,,,,,,,,,,,0.00547310521566,0.0013160446624,-0.125602975346,-0.121445914792,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-05-08T00:00:00.000+09:00",4650,5350,4625,4785,7997414,-0.117158671587,-0.194444444444,0.785447761194,55.0572417827,4990.66258321,4232.02273699,758.639846223,737.896955133,20.7428910901,4420,3058.94,807.258722606,0.135251351455,0.974944605443,0.499006924792,,,,,"2025-05-09T06:51:45.000+09:00",0,11390,0,-0.205851619645,-0.526645768025,-0.564263322884,0,-0.142066420664,0.133763837638,0.0825791855204,0.564267360589,0.158545422408,0.154210439944,0.00433498246398,0.168706107128,24.3678701013,"test",2935.28333333,0.630166309896,1.08257918552,1.6301663099,8984563.6,5863689,1.36388781874,241918781,0.449842769628,6574.62757803,2265.37242197,0.584701412839,541005,557928,763244,-56663,3227,-47746,-541125,-549725,-621725,,,,,,,,,,,,,,,0.00220685367938,0.00938005838325,-0.119365525266,-0.12653872997,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-05-09T00:00:00.000+09:00",4730,5360,3710,3800,13902036,-0.205851619645,-0.384116693679,0.292517006803,47.1622271573,4807.48372426,4200.02105277,607.462671489,711.810098404,-104.347426915,4463,3089.54,867.454528134,0.144440346357,0.926427473253,1.65160041103,,,,,"2025-05-12T06:51:45.000+09:00",0,53824,0,-0.3,-0.444736842105,-0.460526315789,0,-0.0114942528736,0.344827586207,-0.148554783778,0.229956563113,0.15985859776,0.187318446948,-0.0274598491882,0.228277507404,24.6903022079,"test",2960.53333333,0.283552513061,0.851445216222,1.28355251306,9473898.4,6271008.7,2.21687397755,228016745,0.26388963549,6530.32290656,2395.67709344,0.339647691733,625373,635006,863266,-13229,46694,-21534,-661580,-670480,-746580,,,,,,,,,,,,,,,-0.000856761827965,-0.0096903740457,-0.204994857817,-0.196161245599,,,0,1,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-05-12T00:00:00.000+09:00",2660,2660,2660,2660,269584,-0.3,-0.477406679764,0.00757575757576,40.0111309662,4477.10161283,4085.94541923,391.156193603,647.679317444,-256.523123841,4464,3096.64,886.922061839,0.158736051356,0.924646522339,-1.28268701965,,,,,"2025-05-13T06:51:45.000+09:00",0,146,0,-0.174812030075,-0.233082706767,-0.231203007519,0,-0.3,0,-0.404121863799,-0.141004443526,0.147051200603,0.243488465204,-0.0964372646018,0.333429346556,20.3907167122,"test",2965.86666667,-0.103128933645,0.595878136201,0.896871066355,8630286.8,6241916.2,0.0431893013879,227747161,0.269780408138,6527.81103786,2400.18896214,0.0629444830693,108569,624197,842796,26762,-15780,-1489,-185804,-663319,-743919,,,,,,,,,,,,,,,0.0116635044058,0.0039860488291,-0.311663504406,-0.303986048829,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-05-13T00:00:00.000+09:00",2400,2535,2165,2195,5330357,-0.174812030075,-0.643668831169,-0.260942760943,37.5125809657,4126.00905701,3945.87538818,180.133668837,554.170187722,-374.036518886,4425.25,3094.54,858.92762885,0.161579719374,0.993942216287,-0.181437044949,,,,,"2025-05-14T06:51:45.000+09:00",0,-28027,0,-0.0205011389522,-0.0387243735763,-0.0683371298405,0,-0.0977443609023,0.139097744361,-0.503982825829,-0.290686176298,0.0820654527729,0.252469333814,-0.170403881041,0.391310992643,23.1828660989,"test",2964.03333333,-0.259455021873,0.496017174171,0.740544978127,6977851.8,6175705.9,0.863117040596,222416804,0.175639953969,6624.47139631,2226.02860369,-0.00705445202998,63808,591482,852266,66864,25100,27093,-116331,-653056,-738056,,,,,,,,,,,,,,,0.000418052183651,0.00893300248139,-0.175230082259,-0.183745032557,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-05-14T00:00:00.000+09:00",2220,2230,2115,2150,1453422,-0.0205011389522,-0.60332103321,-0.369501466276,37.2700254522,3822.00766363,3812.84758164,9.16008198165,445.168166574,-436.008084592,4362.25,3091.74,805.789941075,0.157881142358,1.08978294629,-0.922122877861,,,,,"2025-05-15T06:51:45.000+09:00",0,23314,0,0.053488372093,-0.00697674418605,-0.0716279069767,0,0.0113895216401,0.0523917995444,-0.507135079374,-0.304598704936,0.00426050324728,0.207054961197,-0.20279445795,0.374786019105,21.8626544554,"test",2960.86666667,-0.273861256839,0.492864920626,0.726138743161,5790562.6,5817213.5,0.249848488456,220963382,0.0998529794377,6739.20282873,1985.29717127,0.0346457924486,-34579,88497,864787,38473,52887,15927,8524,-179941,-738139,,,,,,,,,,,,,,,0.0123254690579,0.00979668798164,-0.0328266080101,-0.0302978269338,,,0,0,1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-05-15T00:00:00.000+09:00",2150,2555,2140,2265,8962433,0.053488372093,-0.526645768025,-0.304147465438,38.3668038921,3582.46802307,3698.19220523,-115.724182158,332.989696828,-448.713878986,4312.75,3093.04,777.876373856,0.158256576513,1.16163196118,0.592525356947,,,,,"2025-05-16T06:51:45.000+09:00",0,44613,0,-0.0684326710817,-0.0794701986755,-0.110375275938,0,0,0.193023255814,-0.474813054316,-0.26771073119,-0.0510923541537,0.147015318688,-0.198107672841,0.34343327764,23.7338823262,"test",2959.36666667,-0.234633536455,0.525186945684,0.765366463545,5983566.4,6201636.8,1.44517218422,229925815,0.176193178549,6817.66412028,1807.83587972,0.0912534518813,-44705,38487,908459,24561,65444,3957,63639,-58555,-653280,,,,,,,,,,,,,,,-0.00727494442488,-0.00787497462959,0.0607633165179,0.0613633467226,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-05-16T00:00:00.000+09:00",2265,2275,2085,2110,1517246,-0.0684326710817,-0.444736842105,-0.314935064935,37.4172189062,3355.93448106,3580.54833817,-224.613857115,221.468986039,-446.082843154,4264.25,3090.84,735.885204295,0.158512322779,1.23482769989,-1.02447925973,,,,,"2025-05-19T06:51:49.000+09:00",0,-12811,0,-0.0331753554502,-0.0236966824645,-0.0559241706161,0,0,0.083885209713,-0.505188485666,-0.317337681666,-0.106452064983,0.104961604758,-0.211413669741,0.348760760329,21.8868506341,"test",2955.86666667,-0.286165366052,0.494811514334,0.713834633948,3506608.4,6243400.05,0.243015982934,228408569,0.168325406282,6897.05700964,1631.44299036,0.0908834198417,-78242,-112133,700889,20052,58381,58957,87776,96300,-613280,,,,,,,,,,,,,,,0.00210196234016,-0.0111288408821,-0.0705346334218,-0.0573038301996,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-05-19T00:00:00.000+09:00",2085,2090,2015,2040,794410,-0.0331753554502,-0.233082706767,-0.426966292135,36.9721735992,3153.48302243,3466.43364646,-312.950624022,114.585064027,-427.535688049,4188.25,3087.94,690.107689702,0.154141404804,1.33355889914,-1.17563545481,,,,,"2025-05-20T06:51:51.000+09:00",0,136509,0,0.0343137254902,0.00735294117647,-0.0235294117647,1,-0.0118483412322,0.0355450236967,-0.512923058557,-0.339365402178,-0.153407168638,0.0561691490328,-0.209576317671,0.338288083187,21.2060600672,"test",2951.36666667,-0.308794795631,0.487076941443,0.691205204369,3611573.6,6232577.2,0.127460916168,227614159,0.154135114444,6980.88902966,1395.61097034,0.115372775145,-83260,-103332,699335,58689,84814,97738,-2224,3639,-711686,,,,,,,,,,,,,,,-0.00892697392715,-0.0156122857103,-0.0242483815231,-0.0175630697399,,,0,0,1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-05-20T00:00:00.000+09:00",2045,2120,2015,2110,466779,0.0343137254902,-0.0387243735763,-0.543783783784,37.7692907529,2992.94717283,3365.95708005,-373.009907223,17.0660697768,-390.075977,4062.5,3086.84,648.314283295,0.136940878422,1.44047371564,-1.17595031195,,,,,"2025-05-21T06:51:51.000+09:00",0,42628,0,0.0118483412322,-0.0521327014218,-0.0559241706161,0,0.00245098039216,0.0514705882353,-0.480615384615,-0.31645307175,-0.176781946551,0.00808818472835,-0.18487013128,0.307257954168,20.7080544187,"test",2947.86666667,-0.284228142385,0.519384615385,0.715771857615,2638858,6071037.2,0.0768862032339,228080938,0.131628084901,6988.46223489,1136.53776511,0.166349077114,-82218,-107539,676815,54343,52923,91828,-10000,47776,-663686,,,,,,,,,,,,,,,-0.000622258413932,0.00252189141856,0.0349359839041,0.0317918340716,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-05-21T00:00:00.000+09:00",2090,2160,2090,2135,364029,0.0118483412322,-0.00697674418605,-0.583820662768,38.0705315785,2860.95530009,3274.77507412,-413.819774036,-69.1110989858,-344.708675051,3912.75,3086.64,607.006120202,0.133635311435,1.53231442752,-1.1153416653,,,,,"2025-05-22T06:51:51.000+09:00",0,71618,0,-0.0234192037471,-0.0538641686183,-0.056206088993,0,-0.00947867298578,0.0331753554502,-0.454347964986,-0.308309359044,-0.193826592055,-0.0323705381667,-0.161456053888,0.284312000095,20.4712107407,"test",2945.11666667,-0.275071162999,0.545652035014,0.724928837001,2420979.4,5346319.55,0.0680896449596,228444967,0.0139163679433,6910.53163815,914.968361855,0.20348907716,-96633,-174187,618655,170397,190305,229354,-107856,-20080,-731542,,,,,,,,,,,,,,,0.00913982627412,0.011278037873,0.00270851495811,0.000570303359263,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-05-22T00:00:00.000+09:00",2120,2145,2060,2085,455077,-0.0234192037471,-0.0794701986755,-0.561974789916,37.6776984341,2741.57756161,3186.64358715,-445.066025539,-144.302084296,-300.763941243,3779,3085.74,569.719968759,0.133358198332,1.62604416743,-1.01921990373,,,,,"2025-05-23T06:51:51.000+09:00",0,99952,0,-0.0119904076739,-0.0287769784173,-0.0465227817746,0,-0.00702576112412,0.03981264637,-0.448266737232,-0.324311186296,-0.21346092352,-0.0692096327561,-0.144251290764,0.273246987415,20.6707460497,"test",2941.61666667,-0.291206082823,0.551733262768,0.708793917177,719508.2,5135057.7,0.0886215942617,227989890,0.0556299883446,6851.41045435,706.58954565,0.224320688077,-123935,-182562,553834,175586,235839,261289,-17856,-77856,-711136,,,,,,,,,,,,,,,-0.0121535051303,-0.00822254774605,-0.0112656986168,-0.015196656001,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-05-23T00:00:00.000+09:00",2085,2085,2035,2060,372672,-0.0119904076739,-0.0236966824645,-0.539664804469,37.4695122476,2636.71947521,3103.18850662,-466.469031411,-208.735473719,-257.733557692,3658.25,3084.94,532.597113848,0.133254647015,1.71805080226,-0.990746554598,,,,,"2025-05-26T06:51:51.000+09:00",0,89550,0,-0.00242718446602,-0.0291262135922,-0.0300970873786,0,0,0.0239808153477,-0.436889222989,-0.332239849073,-0.226441277384,-0.101327899864,-0.12511337752,0.258542288276,20.4589152183,"test",2938.11666667,-0.298870591706,0.563110777011,0.701129408294,490593.4,5012778.5,0.074344398022,227617218,0.0813804958667,6800.77967369,515.720326314,0.245706458497,-166313,-195610,445574,253117,285988,355919,-67856,-107856,-701136,,,,,,,,,,,,,,,-0.000609175415531,-0.00235484275503,-0.0113812322583,-0.00963556491883,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-05-26T00:00:00.000+09:00",2025,2090,2025,2055,225283,-0.00242718446602,0.00735294117647,-0.562765957447,37.4249729137,2547.22417133,3025.54491354,-478.320742206,-262.652527417,-215.66821479,3526,3083.84,499.197320002,0.132178146272,1.80286636273,-0.943754379256,,,,,"2025-05-27T06:51:51.000+09:00",0,100315,0,-0.0267639902676,-0.00729927007299,-0.0194647201946,0,-0.0169902912621,0.0315533980583,-0.417186613727,-0.333623015461,-0.232759485259,-0.127811448865,-0.104948036394,0.242918403894,19.9531437977,"test",2933.95,-0.299579065765,0.582813386273,0.700420934235,376768,4751668.2,0.0474113491342,227391935,0.0261600336488,6704.45339749,347.546602512,0.268598148841,-130378,-221305,375197,213976,345592,490503,-66846,-84702,-774982,,,,,,,,,,,,,,,0.0201806264443,0.0129752227716,-0.0226078109103,-0.0154024072376,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-05-27T00:00:00.000+09:00",2070,2080,1999,2000,353310,-0.0267639902676,-0.0521327014218,-0.576271186441,36.9052979876,2463.03583728,2949.57862365,-486.542786366,-307.430579207,-179.112207159,3390,3081.54,469.326082859,0.131930024322,1.88506331028,-0.887712301432,,,,,"2025-05-28T06:51:51.000+09:00",0,-47061,0,0.01,0.0275,-0.0145,1,0.00729927007299,0.0394160583942,-0.410029498525,-0.350973863717,-0.243271393183,-0.153715289603,-0.0895561035795,0.234663041429,20.3760035985,"test",2928.95,-0.317161440107,0.589970501475,0.682838559893,354074.2,4666020.8,0.0757197653298,227038625,0.0007126843498,6585.18231092,194.817689083,0.28248502515,-119316,-219660,311917,261094,442590,573675,-131856,-199712,-841992,,,,,,,,,,,,,,,-0.00271517168356,0.00253698622582,-0.0240488185841,-0.0293009764935,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-05-28T00:00:00.000+09:00",2000,2035,2000,2020,228283,0.01,-0.0538641686183,-0.557986870897,37.2465379991,2394.8764777,2880.72094782,-485.844470122,-343.11335739,-142.731112732,3262.5,3079.64,438.302791226,0.132265617326,1.9617878326,-0.882493570792,,,,,"2025-05-29T06:51:51.000+09:00",0,77801,0,0.00247524752475,0.0123762376238,-0.0311881188119,1,0,0.0175,-0.380842911877,-0.344079178086,-0.240517064417,-0.169858097718,-0.070658966699,0.216981579815,19.9491941589,"test",2924.45,-0.309271828891,0.619157088123,0.690728171109,326925,4573503.3,0.0499142528223,227266908,0.0259475487861,6462.66640192,62.3335980765,0.305869469904,-149490,-248467,214311,288198,403789,660063,-131856,-131856,-822992,,,,,,,,,,,,,,,0.0124866336521,0.00231051697817,-0.0024866336521,0.00768948302183,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-05-29T00:00:00.000+09:00",2025,2050,2000,2025,263359,0.00247524752475,-0.0287769784173,-0.659090909091,37.3377805712,2337.97240421,2817.33421094,-479.361806738,-370.363047259,-108.998759479,3066.75,3076.54,410.566877567,0.108887340727,1.95214573654,-0.792013187881,,,,,"2025-05-30T06:51:51.000+09:00",0,21413,0,-0.0123456790123,0.0296296296296,-0.0350617283951,1,0.00247524752475,0.0247524752475,-0.3396918562,-0.341793053235,-0.236721879871,-0.18289533198,-0.0538265478908,0.202749075342,20.0945983808,"test",2921.53333333,-0.306870821258,0.6603081438,0.693129178742,288581.4,3994054.9,0.0659377516318,227530267,-0.115365765253,6060.12146876,73.3785312377,0.325990524251,-70302,-167672,246181,144386,314392,618902,-65010,-131856,-817992,,,,,,,,,,,,,,,0.0189090500534,0.010291030338,-0.0164338025286,-0.00781578281321,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-05-30T00:00:00.000+09:00",2015,2030,1999,2000,192661,-0.0123456790123,-0.0291262135922,-0.67585089141,37.047728413,2285.97664971,2756.79093606,-470.814286347,-390.453295077,-80.3609912698,2858.25,3072.14,383.454957741,0.10746177424,1.8629014641,-0.727566623625,,,,,"2025-06-02T06:51:51.000+09:00",0,-50526,0,0.02,0.025,-0.0245,1,-0.00493827160494,0.0153086419753,-0.300271144931,-0.348988001849,-0.235407143173,-0.195226647538,-0.0401804956349,0.19172747887,19.7695899089,"test",2917.86666667,-0.314567720709,0.699728855069,0.685432279291,252579.2,3430919.85,0.0561543284085,227337606,-0.304052089704,5520.56905488,195.930945116,0.338815336872,-124904,-178251,149012,129846,319319,710382,0,-131856,-813892,,,,,,,,,,,,,,,-0.00844286638438,-0.00263483138437,-0.00390281262797,-0.00971084762797,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-06-02T00:00:00.000+09:00",2005,2050,1990,2040,223404,0.02,-0.00729927007299,-0.599214145383,37.8792413663,2248.13408822,2703.69531117,-455.561222948,-403.474880651,-52.0863422967,2705.75,3069.34,360.351032188,0.104339024778,1.83049091573,-0.665848194496,,,,,"2025-06-04T06:51:51.000+09:00",0,67993,0,0.00735294117647,0.00245098039216,-0.0553921568627,1,0.0025,0.03,-0.246050078536,-0.335361999648,-0.223314324974,-0.197781804241,-0.0255325207337,0.176642662837,19.9374421596,"test",2915.45,-0.300279545182,0.753949921464,0.699720454818,252203.4,3217707.95,0.0694295453383,227561010,-0.250994205363,5182.17539762,229.324602375,0.365582464015,-48374,-166463,133097,52534,242347,656973,0,-65010,-809392,,,,,,,,,,,,,,,0.000481897341039,0.00808878600123,0.019518102659,0.0119112139988,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-06-04T00:00:00.000+09:00",2040,2080,2030,2055,229811,0.00735294117647,0.0275,-0.666396103896,38.2088509537,2218.42115157,2655.64380664,-437.222655066,-410.224435534,-26.9982195319,2500.5,3067.84,338.183101317,0.0882675197687,1.53070638643,-0.602161196059,,,,,"2025-06-05T06:51:51.000+09:00",0,77701,0,-0.00486618004866,-0.00486618004866,-0.0452554744526,0,0,0.0245098039216,-0.178164367127,-0.330147595703,-0.21276041609,-0.199622596367,-0.0131378197235,0.164565986042,19.97304364,"test",2913.61666667,-0.294691019752,0.821835632873,0.705308980248,227503.6,2549571.9,0.0901370932116,227790821,-0.578827410202,4414.26565964,586.734340365,0.383606439023,-57133,-105489,158794,47435,100733,621346,11648,11648,-793344,,,,,,,,,,,,,,,0.0266286768656,0.0134001539937,-0.0192757356891,-0.00604721281723,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-06-05T00:00:00.000+09:00",2055,2065,2015,2045,220474,-0.00486618004866,0.0123762376238,-0.622693726937,38.0638505442,2191.74097441,2610.41093207,-418.669957665,-411.91353996,-6.75641770469,2331.75,3065.64,317.59859408,0.0871833330498,1.17773864732,-0.530240293152,,,,,"2025-06-09T06:51:51.000+09:00",0,-4817,0,0.0195599022005,-0.0239608801956,-0.040586797066,0,0,0.0243309002433,-0.12297630535,-0.332928850093,-0.204728585655,-0.201424713917,-0.00330387173823,0.155304935981,19.9266881238,"test",2911.95,-0.297721458129,0.87702369465,0.702278541871,225941.8,2191102.2,0.100622417339,227570347,-0.509922540354,3704.84604544,958.653954561,0.395582686676,-47279,-76040,-410197,37364,68485,715466,12170,12170,-319707,,,,,,,,,,,,,,,0.0148727461708,0.00802441982911,-0.0197389262195,-0.0128905998778,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-06-09T00:00:00.000+09:00",2065,2090,2055,2085,259148,0.0195599022005,0.0296296296296,-0.564263322884,39.0600629079,2175.31928604,2571.49160377,-396.172317733,-408.765295515,12.5929777814,2196.75,3065.74,298.127265932,0.0864665482307,0.717445851535,-0.443007263835,,,,,"2025-06-10T06:51:51.000+09:00",0,67106,0,-0.0167865707434,-0.0335731414868,-0.0637889688249,0,0.00977995110024,0.0171149144254,-0.0508706043018,-0.319903188137,-0.190010703949,-0.196050501446,0.00603979749708,0.142986698289,20.1076787421,"test",2911.2,-0.283800494641,0.949129395698,0.716199505359,225099.6,1804188.9,0.143636844235,227829495,-0.390460389153,2984.77458718,1408.72541282,0.429094851977,-102456,-198617,-510364,90839,188800,804475,12170,12170,-256097,,,,,,,,,,,,,,,0.0155473764691,0.010552345186,0.00401252573137,0.0090075570145,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-06-10T00:00:00.000+09:00",2090,2095,2035,2050,231977,-0.0167865707434,0.025,-0.460526315789,38.4768859213,2156.03939588,2532.86259608,-376.823200206,-402.376876453,25.553676247,2109.25,3065.34,281.118175508,0.0772549208346,0.269167722593,-0.418847754207,,,,,"2025-06-11T06:51:51.000+09:00",0,-19389,0,-0.00243902439024,-0.0282926829268,-0.0453658536585,0,0.00239808153477,0.0287769784173,-0.0280905535143,-0.331232424462,-0.183816195222,-0.196281403148,0.0124652079254,0.137130817321,19.979988582,"test",2910.36666667,-0.295621399365,0.971909446486,0.704378600635,232962.8,1120685.95,0.206995545898,227597518,-0.0187040356846,2393.12100944,1825.37899056,0.395639219875,-139917,-120502,-606496,139764,110651,774339,522,12170,-131242,,,,,,,,,,,,,,,0.00563070555402,0.00914670051426,-0.0224172762974,-0.0259332712577,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-06-11T00:00:00.000+09:00",2055,2060,2035,2045,204206,-0.00243902439024,0.00245098039216,-0.231203007519,38.3887084615,2138.95641189,2496.724626,-357.768214107,-393.455143984,35.686929877,2078.5,3064.84,262.824020115,0.0452265879806,0.125315760459,-0.430120155234,,,,,"2025-06-12T06:51:51.000+09:00",0,48620,0,0,-0.0259168704156,-0.0356968215159,0,0.00243902439024,0.0121951219512,-0.0161173923503,-0.332754727816,-0.174947781959,-0.192398603415,0.0174508214557,0.128520303235,19.8500376381,"test",2909.28333333,-0.297077745378,0.98388260765,0.702922254622,229123.2,1117417.05,0.182748240686,227393312,-0.0158333453029,2208.73440406,1948.26559594,0.371385751551,-140359,-168025,-659125,139725,155676,828429,0,12170,-133903,,,,,,,,,,,,,,,0.0122534254923,0.0195669087137,-0.0146924498825,-0.0220059331039,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-06-12T00:00:00.000+09:00",2040,2070,2040,2045,183936,0,-0.00486618004866,-0.0683371298405,38.3887084615,2124.5015793,2463.26354259,-338.761963298,-382.516507847,43.7545445482,2071,3064.84,246.193732964,0.0254934324084,0.11526471128,-0.356481889522,,,,,"2025-06-13T06:51:42.000+09:00",0,27731,0,-0.0239608801956,-0.0259168704156,-0.0352078239609,0,-0.00244498777506,0.0146699266504,-0.0125543215838,-0.332754727816,-0.165653771784,-0.187049637089,0.0213958653048,0.120388133479,19.7454962211,"test",2908.11666667,-0.296795749827,0.987445678416,0.703204250173,219948.2,860096,0.213855197559,227393312,0.28929956656,2190.35660853,1951.64339147,0.391082696132,-46443,-187927,-620615,45298,186663,782909,0,522,-139766,,,,,,,,,,,,,,,0.00446846276625,0.00401887344364,-0.00446846276625,-0.00401887344364,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-06-13T00:00:00.000+09:00",2045,2060,1984,1996,397065,-0.0239608801956,-0.0239608801956,-0.0716279069767,37.4141913413,2104.73210556,2428.65142833,-323.91932277,-370.797070831,46.8777480613,2063.3,3064.26,234.037037752,0.0256216222144,0.114222212498,-0.216561930395,,,,,"2025-06-16T06:51:42.000+09:00",0,-196696,0,0.00951903807615,0.00951903807615,-0.00300601202405,1,0,0.0371638141809,-0.0326176513352,-0.348619242492,-0.162284229845,-0.185770075567,0.0234858457221,0.117253024926,20.4907557324,"test",2906.13333333,-0.313176729675,0.967382348665,0.686823270325,255266.4,807278.15,0.491856493329,226996247,0.373654669088,2181.13734552,1945.46265448,0.214436880341,-100291,-173514,-672208,94733,168020,830599,0,0,-139766,,,,,,,,,,,,,,,-0.00870196539077,-0.0260814491101,-0.0152589148048,0.00212056891454,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-06-16T00:00:00.000+09:00",1986,2030,1964,2015,255905,0.00951903807615,-0.0335731414868,-0.110375275938,38.0706759016,2090.92716624,2398.01058179,-307.083415544,-358.054339774,50.97092423,2050.8,3065.42,222.034392198,0.0223217347079,0.0729184537259,-0.39034142259,,,,,"2025-06-17T06:51:43.000+09:00",0,23290,0,-0.0114143920596,-0.0133995037221,-0.0272952853598,0,-0.00501002004008,0.0330661322645,-0.0174566023015,-0.342667562683,-0.152398717391,-0.177694461426,0.0252957440348,0.110190765359,20.0609360372,"test",2903.38333333,-0.305982101342,0.982543397698,0.694017898658,254617.8,371951.75,0.688005903992,227252152,-0.359409923465,2125.57058245,1976.02941755,0.260601035684,-60878,-126447,-675298,55612,120449,859480,0,0,-197542,,,,,,,,,,,,,,,0.0179781802102,0.0109252659782,-0.00845914213403,-0.00140622790205,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-06-17T00:00:00.000+09:00",2015,2030,1989,1992,170144,-0.0114143920596,-0.0282926829268,-0.0559241706161,37.5571058561,2075.7076022,2367.93572388,-292.228121671,-344.889096153,52.6609744823,2044.9,3065.16,209.103364184,0.0171549856868,0.0721498767199,-0.943689347049,,,,,"2025-06-18T06:51:47.000+09:00",0,-13672,0,0,0.00301204819277,-0.0165662650602,1,0,0.0203473945409,-0.0258692356594,-0.350115491524,-0.146700864293,-0.173137096462,0.0264362321698,0.104971568365,19.6412948574,"test",2899.58333333,-0.313004742061,0.974130764341,0.686995257939,242251.2,304596.65,0.558587889919,227082008,-0.21775699109,2118.66964145,1971.13035855,0.141451422573,98415,50405,-443958,-121473,-74574,641384,17830,17830,-209712,,,,,,,,,,,,,,,0.00123529691244,-0.00207137894656,-0.012649688972,-0.009343013113,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-06-18T00:00:00.000+09:00",1992,1999,1978,1992,94455,0,-0.0259168704156,-0.0235294117647,37.5571058561,2062.82950956,2340.08863322,-277.25912366,-331.363101655,54.1039779944,2042.5,3064.7,195.667409599,0.0156702061402,0.0756821166455,-1.81747168101,,,,,"2025-06-19T06:51:47.000+09:00",0,2766,0,0,0.011546184739,-0.0220883534137,1,0,0.0105421686747,-0.0247246022032,-0.350017946292,-0.139186307058,-0.166346938582,0.0271606315233,0.0982266112447,19.0527732531,"test",2896.45,-0.312261561567,0.975275397797,0.687738438433,220301,269598.9,0.350353803372,227082008,-0.0986930955579,2119.79036162,1965.20963838,0.173309847834,122150,88995,-466798,-148533,-120238,623377,25549,25549,-111993,,,,,,,,,,,,,,,0.00741958444904,0.00526010442854,-0.00741958444904,-0.00526010442854,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-06-19T00:00:00.000+09:00",1992,2000,1978,1992,114326,0,-0.0259168704156,-0.0559241706161,37.5571058561,2051.93266193,2314.30429002,-262.371628083,-317.56480694,55.1931788572,2036.6,3064.14,183.262594628,0.0134193210736,0.0723866530928,-1.5166303137,,,,,"2025-06-20T06:51:47.000+09:00",0,7500,0,0.011546184739,-0.0105421686747,-0.02359437751,0,0,0.0110441767068,-0.0218992438378,-0.349899156044,-0.1317126647,-0.159420083805,0.027707419105,0.091999294492,19.243703738,"test",2894.15,-0.311715011316,0.978100756162,0.688284988684,206379,251976.25,0.453717364236,227082008,-0.198219078187,2110.31132884,1962.88867116,0.197468484836,164299,84295,-428781,-190540,-115389,614597,25549,25549,-161993,,,,,,,,,,,,,,,0.00186730996336,0.00356533671912,-0.00186730996336,-0.00356533671912,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-06-20T00:00:00.000+09:00",1992,2020,1975,2015,161524,0.011546184739,0.00951903807615,-0.056206088993,38.5917473411,2046.25071394,2292.13360187,-245.882887924,-303.228423137,57.3455352134,2030.6,3063.14,173.386695012,0.0134030004939,0.0578193669562,-0.902821180822,,,,,"2025-06-23T06:51:47.000+09:00",0,21876,0,-0.0133995037221,-0.0287841191067,-0.0307692307692,0,0,0.0225903614458,-0.00768245838668,-0.342178287639,-0.122026247108,-0.150485569795,0.0284593226866,0.0860479875989,19.6007834949,"test",2891.81666667,-0.303206173743,0.992317541613,0.696793826257,159270.8,241851,0.667865752054,227243532,-0.248383302116,2089.30400327,1971.89599673,0.367130015579,-22752,127944,-370077,11658,-157649,482645,7098,24928,-94758,,,,,,,,,,,,,,,0.0148098893792,0.0115270092395,-0.00326370464024,1.91754994572e-05,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-06-23T00:00:00.000+09:00",1997,2000,1947,1988,343955,-0.0133995037221,-0.0133995037221,-0.0465227817746,37.7999416748,2037.28906564,2269.60518691,-232.316121269,-289.045962763,56.729841494,2025.75,3049.3,165.859073939,0.0127963798823,0.0551747748585,1.37469057269,,,,,"2025-06-24T06:51:47.000+09:00",0,-85813,0,0.00503018108652,-0.0171026156942,-0.0211267605634,0,-0.00893300248139,0.0263027295285,-0.0186350734296,-0.348047092775,-0.11685921593,-0.145395353503,0.0285361375725,0.0834301176758,20.3431505025,"test",2890.28333333,-0.312178160157,0.98136492657,0.687821839843,176880.8,236294.9,1.45561753555,226899577,-0.230710226924,2081.63515008,1969.86484992,0.162253747706,-3081,146792,-345944,-240,-176090,447551,-621,24928,-94758,,,,,,,,,,,,,,,-0.00243891139173,-0.00851515419504,-0.0109605923303,-0.00488434952704,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-06-24T00:00:00.000+09:00",1988,2000,1972,1998,151629,0.00503018108652,0.00301204819277,-0.0300970873786,38.3048310592,2031.24459401,2249.48628418,-218.241690173,-274.885108245,56.6434180726,2022.65,3030.46,156.01199723,0.0126889479847,0.0541959922915,-0.998093420587,,,,,"2025-06-25T06:51:47.000+09:00",0,51473,0,0.00850850850851,-0.0235235235235,-0.024024024024,0,0,0.0140845070423,-0.012186982424,-0.340694152043,-0.109230075161,-0.137580134257,0.0283500590954,0.0780840826975,19.5290939893,"test",2889.08333333,-0.308431163287,0.987813017576,0.691568836713,173177.8,225242.75,0.673180379835,227051206,-0.125644887571,2077.4597619,1967.8402381,0.275131298298,-40533,-54653,-303001,37476,43560,398956,-621,7098,-94758,,,,,,,,,,,,,,,0.0295806559694,0.0205660112896,-0.0245504748829,-0.0155358302031,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-06-25T00:00:00.000+09:00",2000,2045,1991,2015,236121,0.00850850850851,0.011546184739,-0.0194647201946,39.2082387392,2028.7454257,2232.1169298,-203.371504098,-260.582387416,57.2108833181,2020.65,3017.96,148.725425999,0.0128692229146,0.0522854309653,0.140073217975,,,,,"2025-06-26T06:51:47.000+09:00",0,48782,0,-0.0218362282878,-0.0436724565757,-0.0357320099256,0,0.001001001001,0.027027027027,-0.00279612995818,-0.332330448382,-0.100928786153,-0.129321284077,0.0283924979246,0.0738091444163,19.980474141,"test",2888.16666667,-0.302325581395,0.997203870042,0.697674418605,201511,225784.65,1.04577968431,227287327,-0.0231654366229,2073.47527804,1967.82472196,0.446521814843,49318,55112,-190381,-55281,-64397,213388,0,-621,-27912,,,,,,,,,,,,,,,0.00148535268266,-0.00339605208945,0.00702315582585,0.011904560598,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-06-26T00:00:00.000+09:00",2045,2055,1968,1971,216462,-0.0218362282878,-0.0105421686747,-0.0145,37.6707044817,2019.86151405,2212.774935,-192.913420944,-247.048594121,54.1351731775,2019.2,2997.98,144.316466999,0.0124106722452,0.0559416289021,-0.0366102165394,,,,,"2025-06-27T06:51:47.000+09:00",0,-90935,0,-0.00710299340436,-0.00456621004566,-0.0319634703196,0,0.014888337469,0.04317617866,-0.0238708399366,-0.34255732193,-0.0978759111841,-0.125341752472,0.0274658412874,0.0732199223739,19.8714666009,"test",2886.93333333,-0.317268612599,0.976129160063,0.682731387401,221938.2,218942.25,0.988671670269,227070865,0.00736267212016,2075.67866854,1962.72133146,0.0732902240228,13041,-4466,-213587,-11241,3209,175216,0,-621,37098,,,,,,,,,,,,,,,-0.00923027427009,-0.0128537602886,-0.0126059540178,-0.0089824679992,,,0,0,1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-06-27T00:00:00.000+09:00",1972,1977,1948,1957,194488,-0.00710299340436,-0.0287841191067,-0.0311881188119,37.1712287098,2010.19051189,2193.82864351,-183.638131625,-234.366501622,50.7283699975,2016.05,2968.92,136.079576499,0.0122351791181,0.0621414774783,-0.335192612772,,,,,"2025-06-30T06:51:47.000+09:00",0,-50638,0,-0.00153295861012,0.00255493101686,-0.0240163515585,1,0.00050735667174,0.0147133434805,-0.029289948166,-0.340837745712,-0.0938365516733,-0.119758048862,0.0259214971883,0.0695347861518,19.7572937135,"test",2885.8,-0.321851826183,0.970710051834,0.678148173817,228531,217252.5,0.895216395669,226876377,-0.0898795180723,2078.69016284,1953.40983716,0.0286570362572,-10615,-42516,-164126,14591,46493,125349,0,0,37098,,,,,,,,,,,,,,,-0.00766992687267,-0.00810965162764,0.000566933468307,0.00100665822328,,,0,0,1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-06-30T00:00:00.000+09:00",1950,1967,1941,1954,121365,-0.00153295861012,-0.0171026156942,-0.0350617283951,37.0578402928,2001.54581775,2176.06355881,-174.517741057,-222.396749509,47.8790084522,2012.5,2942.9,128.216749606,0.0122010726134,0.0676024799067,-1.26640495213,,,,,"2025-07-01T06:51:47.000+09:00",0,24696,0,-0.00153531218014,-0.00102354145343,-0.0399181166837,0,-0.00357690342361,0.0132856412877,-0.0290683229814,-0.336029086955,-0.0893130711652,-0.113816146115,0.02450307495,0.0656175791229,19.2841916497,"test",2885.75,-0.322879667331,0.970931677019,0.677120332669,184013,210152.8,0.577508365342,226755012,-0.184450314248,2080.52499541,1944.47500459,0.0700109963201,-1611,56582,-121690,11199,-52958,80201,352,352,37450,,,,,,,,,,,,,,,0.00515716931615,-7.67695378473e-05,-0.00669012792627,-0.00145618907227,,,0,0,1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-07-01T00:00:00.000+09:00",1944,1959,1943,1951,133686,-0.00153531218014,-0.0235235235235,-0.0245,36.9365007907,1993.7695381,2159.39218408,-165.622645984,-211.041928804,45.4192828196,2010.05,2920.32,120.201267491,0.0119548277656,0.0726322148472,-1.02110432879,,,,,"2025-07-02T06:51:47.000+09:00",0,-23437,0,-0.0123013839057,0.00307534597642,-0.0466427473091,1,-0.00511770726714,0.00818833162743,-0.0293773786722,-0.331922529038,-0.0848911563221,-0.108171157767,0.0232800014452,0.0616100807235,19.37934639,"test",2884.85,-0.323708338388,0.970622621328,0.676291661612,180424.4,207204.05,0.645190091603,226621326,-0.172844111879,2083.04719173,1937.05280827,0.0955323855403,87531,123598,-1152,-92355,-126622,-46985,7000,7000,44098,,,,,,,,,,,,,,,0.0058436696292,0.00277671145234,-0.00737898180934,-0.00431202363248,,,0,0,1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-07-02T00:00:00.000+09:00",1953,1953,1912,1927,167322,-0.0123013839057,-0.0436724565757,-0.0553921568627,35.9231241873,1983.49730147,2142.17794823,-158.680646757,-200.569672395,41.8890256376,2004.4,2887.66,114.544034099,0.0111401659363,0.0798303729545,-0.512098154185,,,,,"2025-07-03T06:51:47.000+09:00",0,-38910,0,0.0181629475869,0.0233523611832,-0.0342501297353,1,0.00102511532547,0.0210148641722,-0.0386150468968,-0.332677669809,-0.0823459505745,-0.104083898492,0.0217379479178,0.0594416367925,19.5913950501,"test",2883.38333333,-0.331687889805,0.961384953103,0.668312110195,166664.6,204399.95,0.818600983024,226454004,-0.270794097552,2084.40599978,1924.39400022,0.0162862771689,106537,14703,-9215,-116537,-14763,-43722,10000,10000,47098,,,,,,,,,,,,,,,-0.00472221772693,-0.00191407097375,-0.00757916617876,-0.0103873129319,,,0,0,1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-07-03T00:00:00.000+09:00",1929,2160,1921,1962,4581674,0.0181629475869,-0.00456621004566,-0.0452554744526,38.570020797,1980.19002432,2128.83143354,-148.641409223,-190.18401976,41.5426105376,1999.75,2834.4,123.433745949,0.0118579448278,0.0785079026365,4.34648748691,,,,,"2025-07-04T06:51:47.000+09:00",0,-82823,0,0,0.00560652395515,-0.0540265035678,1,0.00103788271925,0.124026984951,-0.01887735967,-0.307790008467,-0.0757601474122,-0.096933751152,0.0211736037399,0.0629122048671,22.9192946317,"test",2882.41666667,-0.319321171471,0.98112264033,0.680678828529,1039707,421993.1,10.8572249167,231035678,0.384468016183,2078.24808915,1921.25191085,0.259548287039,37761,81302,-26796,-49869,-91586,-17103,9648,10000,35450,,,,,,,,,,,,,,,0.0134013645262,0.0142679980055,0.0047615830607,0.00389494958137,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-07-04T00:00:00.000+09:00",1960,1984,1952,1962,311573,0,0.00255493101686,-0.040586797066,38.570020797,1977.39155904,2116.47354958,-139.081990536,-179.963613916,40.881623379,1995.6,2771.04,116.902764096,0.0118515348904,0.0774267949899,-0.120233111104,,,,,"2025-07-07T06:51:47.000+09:00",0,70676,0,-0.00509683995923,0.0142711518858,-0.0632008154944,1,-0.00101936799185,0.0163098878695,-0.0168370414913,-0.291962584445,-0.0708878646975,-0.0917245738611,0.0208367091636,0.0595834679387,20.2311085814,"test",2880.7,-0.318915541361,0.983162958509,0.681084458639,1063124,426548.05,0.730452290193,231035678,0.406206405117,2072.85645604,1918.34354396,0.2825424455,29856,164069,75983,-38171,-179384,-122520,3000,10000,34928,,,,,,,,,,,,,,,-0.0198923713285,-0.0220967314989,0.0198923713285,0.0220967314989,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-07-07T00:00:00.000+09:00",1960,1973,1941,1952,185282,-0.00509683995923,-0.00102354145343,-0.0637889688249,38.0492068811,1973.48516534,2104.29032368,-130.80515834,-170.1319228,39.3267644601,1988.95,2714.88,110.838280946,0.0107786456915,0.0680025579151,-0.248234547427,,,,,"2025-07-08T06:51:47.000+09:00",0,1583,0,0.00256147540984,0.00409836065574,-0.0486680327869,1,-0.00101936799185,0.0163098878695,-0.0185776414691,-0.280999528524,-0.0670108393137,-0.0871577473363,0.0201469080226,0.0567819062224,19.7062440375,"test",2868.56666667,-0.319520782737,0.981422358531,0.680479217263,1075907.4,422854.75,0.438169371398,230850396,0.357203153092,2056.57684378,1921.32315622,0.226809666597,145142,161456,238383,-156774,-182736,-291335,0,9648,34928,,,,,,,,,,,,,,,0.00169925481619,0.00342871874194,-0.00679609477542,-0.00852555870117,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-07-08T00:00:00.000+09:00",1942,1970,1939,1957,140463,0.00256147540984,0.00307534597642,-0.0453658536585,38.4963926595,1970.94898606,2093.37992933,-122.430943277,-160.591726896,38.1607836189,1984.3,2664.52,105.135546593,0.0103795548771,0.0633113234645,-0.289944645962,,,,,"2025-07-09T06:51:47.000+09:00",0,47695,0,0.00766479305059,0.00102197240675,-0.052120592744,1,-0.00512295081967,0.015881147541,-0.0137580003024,-0.265533754673,-0.0625605228803,-0.0820601568195,0.0194996339392,0.0537228137929,19.4318673589,"test",2852.18333333,-0.313858973535,0.986241999698,0.686141026465,1077262.8,418279.05,0.335811702738,230990859,0.405631240675,2047.11432958,1921.48567042,0.282692896792,51029,44800,164150,-62201,-61432,-219068,0,3000,34928,,,,,,,,,,,,,,,0.0181338597862,0.00742491585952,-0.0155723843763,-0.00486344044968,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-07-09T00:00:00.000+09:00",1957,2000,1949,1972,166306,0.00766479305059,0.0233523611832,-0.0356968215159,39.8980303134,1971.11068051,2084.38882346,-113.278142948,-151.129010106,37.8508671586,1980.65,2609.96,101.268721836,0.0106022649181,0.0569935063949,-0.260870757494,,,,,"2025-07-10T06:51:47.000+09:00",0,11150,0,0.000507099391481,-0.0121703853955,-0.0623732251521,0,0,0.026060296372,-0.00436725317446,-0.244432864871,-0.0574432773568,-0.0766374290599,0.0191941517031,0.0513533072191,19.6083882821,"test",2841.05,-0.305890427835,0.995632746826,0.694109572165,1077059.6,416384.05,0.399405308633,231157165,0.45196892148,2037.09209422,1924.20790578,0.423372793662,10672,68204,227014,-18989,-81836,-281234,0,0,34928,,,,,,,,,,,,,,,0.00603219955376,0.00780373355095,0.00163259349682,-0.000138940500366,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-07-10T00:00:00.000+09:00",1972,1995,1964,1973,118025,0.000507099391481,0.00560652395515,-0.0352078239609,39.9962067573,1971.40134505,2076.1377995,-104.736454451,-141.850498975,37.1140445242,1977.05,2555.02,96.2495274193,0.010607047349,0.0486980876589,-0.307506937711,,,,,"2025-07-11T06:51:42.000+09:00",0,-25,0,0.00861632032438,-0.0141915864166,-0.067410035479,0,0,0.0157200811359,-0.00204850661339,-0.227794694366,-0.0530848730111,-0.0718958433731,0.018810970362,0.0487833387832,19.2659622557,"test",2824.43333333,-0.301452798791,0.997951493387,0.698547201209,184329.8,413088.5,0.28571359406,231275190,0.469860332592,2025.1892771,1928.9107229,0.457934557354,-123842,-147,160984,122342,-10525,-214291,0,0,34928,,,,,,,,,,,,,,,0.0157926311691,0.00928690723215,-0.0152855317777,-0.00877980784067,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-07-11T00:00:00.000+09:00",1981,1995,1966,1990,112509,0.00861632032438,0.0142711518858,-0.00300601202405,41.738549106,1974.26267658,2069.75722176,-95.4945451791,-132.579308216,37.0847630368,1976.75,2503.42,91.4459897465,0.00951372996979,0.0482977155089,-0.297732953594,,,,,"2025-07-14T06:51:42.000+09:00",0,40736,0,-0.0150753768844,-0.0185929648241,-0.0788944723618,0,0.00405473897618,0.0146984287886,0.006702921462,-0.205087440382,-0.0479872086327,-0.0666227679477,0.018635559315,0.0459527586666,19.2266784196,"test",2800.76666667,-0.289480261357,1.00670292146,0.710519738643,144517,398860.7,0.282075922747,231387699,0.550499460087,2024.48625457,1929.01374543,0.638783406034,-62139,-47195,202302,62739,39478,-251062,0,0,34928,,,,,,,,,,,,,,,-0.00234353157013,0.00347248338975,0.0109598518945,0.00514383693463,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-07-14T00:00:00.000+09:00",1993,1993,1951,1960,154643,-0.0150753768844,0.00409836065574,-0.0272952853598,39.5557135157,1972.06841864,2061.62705718,-89.5586385396,-123.975174281,34.416535741,1974,2423.82,87.914133336,0.00977614299187,0.0454461225775,-0.248400341053,,,,,"2025-07-15T06:51:43.000+09:00",0,-13015,0,-0.000510204081633,-0.00714285714286,-0.0714285714286,0,0.00150753768844,0.0211055276382,-0.00709219858156,-0.191359094322,-0.0456931829284,-0.0632526399391,0.0175594570107,0.0448541496612,19.5295742691,"test",2779.18333333,-0.294756853032,0.992907801418,0.705243146968,138389.2,393797.6,0.392696654322,231233056,0.505450515696,2018.85532298,1929.14467702,0.343942713276,-57932,-134870,229960,58432,133370,-278414,0,0,34928,,,,,,,,,,,,,,,0.00826886078022,-0.00137419266181,-0.0233442376646,-0.0137011842226,,,0,1,0
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-07-15T00:00:00.000+09:00",1963,1963,1946,1959,87074,-0.000510204081633,0.00102197240675,-0.0165662650602,39.4815924308,1970.0578927,2054.02505295,-83.9671602489,-115.973571474,32.0064112253,1972.35,2339.6,82.8488380977,0.00949894142828,0.0451359125094,-0.313897633759,,,,,"2025-07-16T06:51:55.000+09:00",0,-22709,0,-0.00561510974987,-0.00459418070444,-0.0694231750893,0,0.0015306122449,0.00867346938776,-0.00676857555708,-0.162677380749,-0.0428622563803,-0.0592003938102,0.01633813743,0.0422913925971,18.9547030346,"test",2760.5,-0.29034595182,0.993231424443,0.70965404818,127711.4,389644.1,0.223470597912,231145982,0.521498208237,2016.86190852,1927.83809148,0.350040130336,-51754,-102930,10815,51754,103430,-41064,0,0,17098,,,,,,,,,,,,,,,0.00413799995628,0.0169008093874,-0.00464820403791,-0.017411013469,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-07-16T00:00:00.000+09:00",1959,2050,1935,1948,193748,-0.00561510974987,-0.0121703853955,-0.0220883534137,38.6242197665,1966.66437074,2046.17134532,-79.5069745768,-108.680252095,29.173277518,1970.15,2276.76,85.1453496622,0.00955427298017,0.0454364908013,-0.208657230887,,,,,"2025-07-17T06:51:55.000+09:00",0,-33325,0,-0.00154004106776,-0.00256673511294,-0.0723819301848,0,0,0.0587034201123,-0.0112427987717,-0.14439817987,-0.0408146686739,-0.0557906838269,0.014976015153,0.0437091117362,19.7488721114,"test",2733.63333333,-0.287395285883,0.988757201228,0.712604714117,133199.8,394608.75,0.49098759214,230952234,0.490387757494,2014.90835118,1925.39164882,0.252560143325,-27616,-85483,52536,27516,85983,-75013,0,0,9379,,,,,,,,,,,,,,,-0.00898833072081,-0.000799626021061,0.00337322097094,-0.00481548372881,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-07-17T00:00:00.000+09:00",1957,1960,1936,1945,85475,-0.00154004106776,-0.0141915864166,-0.02359437751,38.3794336477,1963.33139063,2038.67717159,-75.3457809638,-102.013357869,26.6675769047,1967.8,2192.46,80.7778246863,0.00955154124247,0.0455920298526,-0.319488161438,,,,,"2025-07-18T06:51:55.000+09:00",0,-9077,0,0.00411311053985,-0.0190231362468,-0.0745501285347,0,0.00462012320329,0.0123203285421,-0.0115865433479,-0.112868649827,-0.0387381907269,-0.0524490271818,0.0137108364549,0.0415310152629,18.9289964766,"test",2688.96666667,-0.27667381522,0.988413456652,0.72332618478,126689.8,393166.2,0.217401699332,230866759,0.481316934162,2012.65799817,1922.94200183,0.245864718343,-4832,-15860,60829,4867,15895,-83007,0,0,9379,,,,,,,,,,,,,,,0.0018547693621,0.00743631729929,-0.00339481042986,-0.00897635836705,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-07-18T00:00:00.000+09:00",1949,1966,1935,1953,97233,0.00411311053985,-0.0185929648241,-0.0307692307692,39.4809042559,1961.74194592,2032.33071444,-70.5887685211,-95.7284399991,25.139671478,1964.7,2123.12,77.2222657801,0.00918809507402,0.0403613372355,-0.303665757259,,,,,"2025-07-21T06:51:55.000+09:00",0,10433,0,-0.00358422939068,-0.0220174091142,-0.0721966205837,0,0.00205655526992,0.0159383033419,-0.00595510765002,-0.0801273597347,-0.0361437626836,-0.0490160983098,0.0128723356262,0.0395403306606,19.0619873751,"test",2636.01666667,-0.259109388534,0.99404489235,0.740890611466,123634.6,389951.65,0.249346297163,230963992,0.477041192158,2004.34895963,1925.05104037,0.352455145,68619,27828,102186,-68564,-27873,-121286,0,0,10000,,,,,,,,,,,,,,,-0.00132193503723,0.00293301721926,0.00543504557708,0.00118009332059,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-07-21T00:00:00.000+09:00",1953,1968,1942,1946,62351,-0.00358422939068,-0.00714285714286,-0.0211267605634,38.82691169,1959.32010808,2025.9358467,-66.6157386184,-89.9058997229,23.2901611046,1962.6,2066.34,73.5635325101,0.00879410351591,0.0396746790512,-0.324363175165,,,,,"2025-07-22T06:51:55.000+09:00",0,3473,0,0.00205549845838,-0.0359712230216,-0.0755395683453,0,0,0.0133128520225,-0.00845816773668,-0.0582382376569,-0.0342321370084,-0.0462003595699,0.0119682225615,0.0378024319168,18.6140662605,"test",2589.11666667,-0.248392308831,0.991541832263,0.751607691169,105176.2,375871.45,0.165883841404,230901641,0.532371373245,2001.53276255,1923.66723745,0.286811943059,60963,33412,116580,-64447,-36896,-139220,3539,3539,13539,,,,,,,,,,,,,,,0.00713284212705,0.00124288690948,-0.0107170715177,-0.00482711630016,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-07-22T00:00:00.000+09:00",1952,1959,1931,1950,171049,0.00205549845838,-0.00459418070444,-0.024024024024,39.4442000685,1957.8862453,2020.31096917,-62.424723867,-84.4096645518,21.9849406847,1960.2,2029.34,70.3089944737,0.008715179987,0.0364155649398,-0.212958163045,,,,,"2025-07-23T06:51:55.000+09:00",0,-30577,0,-0.00358974358974,-0.0461538461538,-0.0574358974359,0,0.00308324768756,0.0143884892086,-0.0052035506581,-0.0390964550051,-0.0320126789062,-0.0432870074624,0.0112743285563,0.0360558946019,19.6252899987,"test",2547.03333333,-0.234403423591,0.994796449342,0.765596576409,121971.2,376842.45,0.453900562423,231072690,0.533576299592,1995.8908952,1924.5091048,0.357106414065,28823,64717,130185,-31340,-67199,-151823,3539,3539,13539,,,,,,,,,,,,,,,-0.0127288752682,-0.0106122747021,0.0147843737266,0.0126677731605,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-07-23T00:00:00.000+09:00",1950,1956,1921,1943,97899,-0.00358974358974,-0.00256673511294,-0.0357320099256,38.708074347,1955.59605372,2014.58423071,-58.988176995,-79.3253670404,20.3371900454,1956.6,2015,67.7869234399,0.00843735739821,0.0266662014933,-0.281074208291,,,,,"2025-07-24T06:51:55.000+09:00",0,-24971,0,-0.018013381369,-0.0422027792074,-0.0679361811631,0,0,0.0179487179487,-0.00695083307779,-0.0357320099256,-0.030359329385,-0.0408262311067,0.0104669017218,0.0348877629644,19.0636800686,"test",2501.08333333,-0.223136640789,0.993049166922,0.776863359211,102801.4,369931.35,0.264640993525,230974791,0.498398419058,1982.68754492,1930.51245508,0.239339212616,-7324,48120,45544,4787,-50602,-61218,3539,3539,13539,,,,,,,,,,,,,,,0.004362858603,0.000725734036926,-0.00795260219275,-0.00431547762667,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-07-24T00:00:00.000+09:00",1953,1953,1905,1908,129748,-0.018013381369,-0.0190231362468,-0.0319634703196,35.1734852659,1948.27358391,2006.68910251,-58.4155185967,-75.1433973517,16.7278787549,1953.45,2009.26,66.3735717656,0.00801353431212,0.0335183434257,-0.243467525083,,,,,"2025-07-25T06:51:55.000+09:00",0,-56350,0,0.00104821802935,-0.0272536687631,-0.0455974842767,0,0.00514668039115,0.0247040658775,-0.0232665284497,-0.0503966634482,-0.0306160998935,-0.0393833319453,0.00876723205186,0.0347869872985,19.3271602427,"test",2454.21666667,-0.222562528437,0.97673347155,0.777437471563,111656,365595.65,0.354894813437,230845043,0.516168340624,1986.18820398,1920.71179602,-0.194143148847,11206,49450,114745,-16665,-58428,-144644,6461,10000,20000,,,,,,,,,,,,,,,0.00209814151148,-0.00451103790747,-0.0201115228805,-0.0135023434615,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-07-25T00:00:00.000+09:00",1923,1931,1906,1910,37720,0.00104821802935,-0.0220174091142,-0.0240163515585,35.5357308193,1942.38534024,1999.52694677,-57.1416065343,-71.5430391882,14.4014326539,1951.1,2004.46,63.4183166395,0.00792966878122,0.0386920128797,-0.329701542014,,,,,"2025-07-28T06:51:55.000+09:00",0,-5775,0,-0.0178010471204,-0.0376963350785,-0.0167539267016,0,0.00786163522013,0.0131027253669,-0.0210650402337,-0.0471249114475,-0.0299170714839,-0.0374570885802,0.00754001709628,0.0332033071411,18.0928042717,"test",2409.88333333,-0.207430511851,0.978934959766,0.792569488149,99753.4,357757.25,0.105434620822,230882763,0.55993079106,1988.84599316,1913.35400684,-0.0444286473072,45608,41706,186408,-52069,-50704,-218483,6461,10000,20000,,,,,,,,,,,,,,,0.00175523828927,-0.00363012260924,-0.00070702025992,0.00467834063859,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-07-28T00:00:00.000+09:00",1921,1921,1875,1876,87397,-0.0178010471204,-0.0359712230216,-0.0399181166837,32.2377459201,1932.17221097,1990.37680256,-58.2045915961,-68.8753496698,10.6707580737,1947.2,1996.68,62.1741511652,0.00871891362921,0.0512554483936,-0.276648840645,,,,,"2025-07-29T06:51:55.000+09:00",0,-22508,0,-0.00852878464819,-0.0101279317697,0.00639658848614,0,0.00575916230367,0.0240837696335,-0.0365653245686,-0.0604403309494,-0.0310259017037,-0.0367139390564,0.0056880373527,0.0331418716233,18.9151133718,"test",2342.15,-0.199026535448,0.963434675431,0.800973464552,104762.6,356058.85,0.245456614826,230795366,0.567371657803,1997.10230456,1897.29769544,-0.213393906689,95397,82554,142552,-111858,-98013,-184275,16461,16461,29648,,,,,,,,,,,,,,,0.00421457736894,-0.0031600470909,-0.0220156244894,-0.0146410000295,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-07-29T00:00:00.000+09:00",1889,1890,1832,1860,116857,-0.00852878464819,-0.0461538461538,-0.0466427473091,30.7895971908,1921.0687939,1980.71926163,-59.6504677375,-67.0303732833,7.37990554584,1942.65,1991.68,61.8759975106,0.00883289157261,0.0645018860332,-0.245396132106,,,,,"2025-07-30T06:51:56.000+09:00",0,10887,0,0.000537634408602,-0.00268817204301,0.00322580645161,0,0.00692963752665,0.0309168443497,-0.0425449772218,-0.0661150385604,-0.0320701439449,-0.0360378350986,0.00396769115368,0.0332666653283,19.1970380153,"test",2270.31666667,-0.180731028711,0.957455022778,0.819268971289,93924.2,355217.4,0.328973186561,230678509,0.571084496424,2005.30229445,1879.99770555,-0.159592762914,77136,97763,104350,-87135,-114223,-139424,10000,16461,23000,,,,,,,,,,,,,,,0.00655861312595,6.21581302835e-05,-0.0150873977741,-0.00859094277847,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-07-30T00:00:00.000+09:00",1867,1870,1850,1861,62184,0.000537634408602,-0.0422027792074,-0.0342501297353,30.998225606,1911.82744099,1971.85116818,-60.0237271903,-65.6290440647,5.60531687446,1939.35,1988.1,58.8848548312,0.00854801645105,0.0741234501444,-0.295879024004,,,,,"2025-07-31T06:51:55.000+09:00",0,-9899,0,-0.00268672756582,-0.00644814615798,-0.0166577109081,0,0.00376344086021,0.010752688172,-0.0404001340655,-0.0639303857955,-0.0322534804891,-0.0352654723615,0.00301199187236,0.0316415125369,18.5667222762,"test",2216.5,-0.160387999098,0.959599865934,0.839612000902,86781.2,349960.5,0.177688624859,230740693,0.612453262582,2011.22565652,1867.47434348,-0.0450384997845,74786,123816,154657,-84685,-140176,-186631,10000,16461,20000,,,,,,,,,,,,,,,0.00739807526226,-0.000969606563491,-0.00686044085366,0.00150724097209,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-07-31T00:00:00.000+09:00",1861,1877,1843,1856,73576,-0.00268672756582,-0.0272536687631,-0.0540265035678,30.5031164222,1903.23860391,1963.26960017,-60.0309962522,-64.5094345022,4.47843824999,1934.05,1983.02,57.1073652004,0.00723149511535,0.0823430849989,-0.846977368651,,,,,"2025-08-01T06:51:55.000+09:00",0,12754,0,-0.00969827586207,-0.00862068965517,-0.0188577586207,0,0,0.0182697474476,-0.0403557302035,-0.0640538169055,-0.0323442867738,-0.0347572384171,0.00241295164331,0.0307690545261,18.7322530853,"test",2144.76666667,-0.134637800538,0.959644269797,0.865362199462,75546.8,124555.6,0.590708085385,230667117,-0.147950393238,2013.67782177,1854.42217823,0.00990747791377,18568,89916,123359,-17467,-98815,-151873,0,10000,20000,,,,,,,,,,,,,,,-0.00277464533396,0.00195353814377,8.79177681312e-05,-0.00464026570959,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-08-01T00:00:00.000+09:00",1856,1856,1814,1838,138390,-0.00969827586207,-0.0376963350785,-0.0632008154944,28.724417037,1893.20189562,1953.99037052,-60.7884749047,-63.7652425827,2.97676767798,1927.85,1977.08,56.0282676861,0.00735514926852,0.0920664958925,0.528908156117,,,,,"2025-08-04T06:51:56.000+09:00",0,-17493,0,0.0103373231774,-0.00272034820457,-0.0206746463547,0,0,0.0226293103448,-0.0466063231061,-0.0703461670747,-0.0330731637131,-0.0346927326348,0.00161956892164,0.030483279481,19.3542643721,"test",2085.06666667,-0.11849341348,0.953393676894,0.88150658652,95680.8,115896.45,1.19408316648,230528727,-0.2187085972,2016.59519705,1839.10480295,-0.00622457881412,22690,74845,97184,-21590,-83744,-122843,0,10000,20000,,,,,,,,,,,,,,,-0.0388329471505,-0.0402985445333,0.0291346712884,0.0306002686712,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-08-04T00:00:00.000+09:00",1836,1857,1821,1857,69266,0.0103373231774,-0.0101279317697,-0.0486680327869,33.1553078612,1887.63237322,1946.80589863,-59.173525417,-62.8468991496,3.67337373253,1923.1,1972.52,54.5976771371,0.00790789439758,0.0968515982784,-1.00729335243,,,,,"2025-08-05T06:51:55.000+09:00",0,7823,0,-0.00107700592353,-0.0199246095854,-0.0199246095854,0,-0.00108813928183,0.0195865070729,-0.0343715875409,-0.0585646786851,-0.0318651186952,-0.0338432413299,0.00197812263464,0.0294010108439,18.6724270134,"test",2036.26666667,-0.08803693033,0.965628412459,0.91196306967,92054.6,110095.65,0.629143839925,230597993,-0.114628961271,2016.22765432,1829.97234568,0.145110786482,-12686,15733,-3171,13686,-14632,-16171,0,0,20000,,,,,,,,,,,,,,,0.00908505133984,0.0145835220435,0.00125227183753,-0.00424619886614,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-08-05T00:00:00.000+09:00",1857,1888,1848,1855,65558,-0.00107700592353,-0.00268817204301,-0.052120592744,32.9232936299,1882.61200811,1940.0054617,-57.3934535915,-61.756210038,4.3627564465,1918,1968.42,53.554985913,0.00783176505974,0.100377624704,-0.994625618233,,,,,"2025-08-06T06:51:55.000+09:00",0,3827,0,-0.00323450134771,-0.0172506738544,-0.0167115902965,0,0,0.0215401184707,-0.0328467153285,-0.057619816909,-0.0309398671652,-0.0332917574329,0.00235189026765,0.028870612352,18.6163305093,"test",2003.85,-0.0742820071363,0.967153284672,0.925717992864,81794.8,106350.4,0.616433976741,230532435,-0.215525282463,2014.26214209,1821.73785791,0.172768553497,14681,27461,87011,-11904,-23584,-101576,0,0,20000,,,,,,,,,,,,,,,0.015963783655,0.0185444991455,-0.0170407895785,-0.019621505069,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-08-06T00:00:00.000+09:00",1855,1866,1846,1849,44358,-0.00323450134771,-0.00644814615798,-0.0623732251521,32.1954108101,1877.44092994,1933.26431639,-55.8233864507,-60.5696453205,4.7462588698,1911.85,1964.3,51.158201205,0.00746629861241,0.101876606798,-1.37300911247,,,,,"2025-08-07T06:51:55.000+09:00",0,4958,0,-0.00486749594375,-0.0227149810708,-0.00865332612223,0,0,0.010781671159,-0.0328739179329,-0.0586977549254,-0.0301911230128,-0.0327580558791,0.0025669328663,0.0276680374283,18.2224485984,"test",1990.33333333,-0.0710098810919,0.967126082067,0.928990118908,78229.6,100253,0.442460574746,230488077,-0.333699739659,2009.23639535,1814.46360465,0.177316324464,-2478,-2419,84034,8636,9577,-95218,0,0,20000,,,,,,,,,,,,,,,4.37773608506e-05,0.00612321562735,-0.00327827870856,-0.00935771697506,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-08-07T00:00:00.000+09:00",1850,1857,1835,1840,54398,-0.00486749594375,-0.00862068965517,-0.067410035479,31.0852435627,1871.68078687,1926.35584851,-54.6750616373,-59.3907285839,4.71566694657,1905.2,1961.1,49.0754725475,0.00742511312664,0.102811189936,-1.02404906554,,,,,"2025-08-08T06:51:55.000+09:00",0,4098,0,-0.00380434782609,-0.0217391304348,-0.0190217391304,0,0.000540832882639,0.0118983234181,-0.0342221289104,-0.0617510580796,-0.0297147074116,-0.0322775698825,0.00256286247096,0.0266714524714,18.4216035281,"test",1984.41666667,-0.0727753747953,0.96577787109,0.927224625205,74394,97071.65,0.560390186012,230433679,-0.433448385806,2003.13793953,1807.26206047,0.167136146059,6451,3616,127122,1141,3976,-137372,0,0,20000,,,,,,,,,,,,,,,0.00923661878467,0.00288740370135,-0.0141041147284,-0.00775489964511,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-08-08T00:00:00.000+09:00",1844,1848,1816,1833,65994,-0.00380434782609,-0.00272034820457,-0.0788944723618,30.2126276043,1865.72989658,1919.44060047,-53.7107038873,-58.2547236446,4.54401975723,1897.35,1957.36,47.8557959369,0.00688955932429,0.0997210919778,-0.683894913448,,,,,"2025-08-11T06:51:55.000+09:00",0,-19899,0,-0.00709219858156,-0.0114566284779,0.012547735952,0,0.00217391304348,0.0173913043478,-0.0339157245632,-0.0635345567499,-0.0293020752249,-0.0317810821847,0.00247900695975,0.0261079083126,18.6110283639,"test",1979.13333333,-0.0738370330448,0.966084275437,0.926162966955,59914.8,94745.9,0.696536736682,230367685,-0.538289255788,1991.95290693,1802.74709307,0.15989417193,-15925,-11154,133225,20748,18754,-143567,0,0,20000,,,,,,,,,,,,,,,-0.00547452039855,0.00429381616014,0.00167017257247,-0.00809816398622,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-08-11T00:00:00.000+09:00",1815,1832,1805,1820,47433,-0.00709219858156,-0.0199246095854,-0.0714285714286,28.6065575972,1858.69452788,1912.07463006,-53.3801021871,-57.2797993531,3.89969716599,1890.35,1953.26,46.4375247986,0.00645854753308,0.101288783086,-1.02619836813,,,,,"2025-08-12T06:51:55.000+09:00",0,2504,0,0.00164835164835,-0.0115384615385,0.00384615384615,0,-0.00981996726678,0.0147299509002,-0.0372153304944,-0.0682244043292,-0.0293297264764,-0.031472417227,0.00214269075054,0.0255151235157,18.2736652596,"test",1971.71666667,-0.0769464848736,0.962784669506,0.923053515126,55548.2,89385.4,0.530657131925,230320252,-0.510600165128,1986.08562555,1794.61437445,0.132581917161,-12625,-2358,129341,14611,10502,-139039,0,0,20000,,,,,,,,,,,,,,,-0.00100934265002,0.0031880583736,-0.00608285593154,-0.0102802569552,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-08-12T00:00:00.000+09:00",1819,1839,1815,1823,62494,0.00164835164835,-0.0172506738544,-0.0694231750893,29.5374445632,1853.20306205,1905.47650932,-52.2734472688,-56.2785289362,4.00508166742,1883.55,1949.72,44.8348444558,0.00652823472157,0.100425215431,-0.621369880172,,,,,"2025-08-13T06:51:55.000+09:00",0,22133,0,-0.00877674163467,0.0082281952825,0.009873834339,1,-0.000549450549451,0.0131868131868,-0.0321467441799,-0.0649939478489,-0.0286744088145,-0.0308713817533,0.00219697293879,0.0245939903762,18.5510646146,"test",1966.93333333,-0.0731765184382,0.96785325582,0.926823481562,54935.4,88156.4,0.708899183723,230382746,-0.432887459107,1978.12795726,1788.97204274,0.179893699587,10394,-671,189270,-9794,6086,-198920,0,0,20000,,,,,,,,,,,,,,,-0.00525762683323,-0.00573997659666,0.00690597848158,0.00738832824501,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-08-13T00:00:00.000+09:00",1823,1823,1800,1807,81108,-0.00877674163467,-0.0227149810708,-0.0723819301848,27.4795123767,1846.09489866,1898.18195307,-52.0870544152,-55.440234032,3.3531796168,1876.5,1945.06,43.275212709,0.00661357373647,0.101601764264,-0.0423428625463,,,,,"2025-08-14T06:51:55.000+09:00",0,-32200,0,-0.00387382401771,0.00221361372441,0.011068068622,1,0,0.0126165660998,-0.037037037037,-0.0709798155327,-0.0288251546293,-0.0306808157344,0.00185566110503,0.0239486511948,18.8029601763,"test",1963.05,-0.0794936450931,0.962962962963,0.920506354907,62285.4,82524.4,0.98283659136,230301638,-0.39418402315,1971.82785532,1781.17214468,0.135468563903,12574,3898,173415,-11982,-1864,-183065,0,0,20000,,,,,,,,,,,,,,,0.0108028126185,0.00856056194948,-0.0195795542532,-0.0173373035841,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-08-14T00:00:00.000+09:00",1813,1813,1795,1800,44242,-0.00387382401771,-0.0217391304348,-0.0745501285347,26.6061335725,1839.00337579,1890.90921581,-51.9058400209,-54.7333552298,2.82751520886,1869.25,1939.96,41.4698403726,0.0065945061788,0.102117819578,-1.05107260371,,,,,"2025-08-18T06:51:52.000+09:00",0,-800,0,0.00666666666667,0.0116666666667,0.01,1,0.00332042058661,0.00996126175982,-0.0370469439615,-0.0721458174395,-0.0288365777894,-0.0304074195721,0.0015708417827,0.023038800207,18.1929717996,"test",1957.88333333,-0.0806398065939,0.962953056039,0.919360193406,60254.2,80462.75,0.549844493259,230257396,-0.37866155457,1964.69186712,1773.80813288,0.137213719266,-5219,-14028,128954,5442,14803,-138464,0,0,20000,,,,,,,,,,,,,,,0.000400078154802,0.00142488637759,-0.00427390217251,-0.0052987103953,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-08-18T00:00:00.000+09:00",1806,1838,1805,1812,69596,0.00666666666667,-0.0114566284779,-0.0721966205837,30.6739201458,1834.84901028,1885.06408871,-50.2150784297,-53.8296998698,3.61462144005,1862.2,1935.3,41.2219946317,0.00676972966196,0.0970352738063,-0.276411890835,,,,,"2025-08-19T06:51:59.000+09:00",0,7070,0,-0.00717439293598,0.0364238410596,0.00331125827815,1,0.00333333333333,0.0183333333333,-0.0269573622597,-0.06371105255,-0.0277125156897,-0.029707339884,0.00199482419429,0.022749445161,18.6526488679,"test",1952.5,-0.0719590268886,0.97304263774,0.928040973111,60974.6,79080.9,0.880060798499,230326992,-0.4027521184,1952.54954344,1771.85045656,0.222190073751,7119,22373,127770,-7245,-21907,-137601,0,0,20000,,,,,,,,,,,,,,,-0.014998480931,-0.0211098299929,0.0216651475977,0.0277764966596,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-08-19T00:00:00.000+09:00",1795,1840,1792,1799,64451,-0.00717439293598,-0.0115384615385,-0.0755395683453,28.8109626338,1829.33377793,1878.68897103,-49.3551930984,-52.9347985155,3.57960541711,1854.85,1929.58,41.7061378723,0.00681130751879,0.0923863869306,-0.430012711641,,,,,"2025-08-20T06:51:59.000+09:00",0,8176,0,0.0216787103947,0.0494719288494,0.0155642023346,1,-0.00938189845475,0.0264900662252,-0.0301102515028,-0.0676727578022,-0.0274347932731,-0.0294245683799,0.00198977510679,0.0231829560157,18.5686467667,"test",1947.73333333,-0.0763622672508,0.969889748497,0.923637732749,64378.2,79185.9,0.813920154977,230262541,-0.403544065294,1940.5314449,1769.1685551,0.174083460744,10540,27063,122992,-10666,-27141,-129284,0,0,16461,,,,,,,,,,,,,,,-0.00809497431766,-0.0126433180878,0.000920581381673,0.00546892515186,,,0,0,1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-08-20T00:00:00.000+09:00",1799,1846,1763,1838,181782,0.0216787103947,0.0082281952825,-0.0574358974359,40.4882580701,1830.66704286,1875.67497317,-45.0079303106,-51.3494248745,6.34149456391,1849.25,1925.34,44.6556994529,0.00873864843626,0.0799297083643,2.85461073559,,,,,"2025-08-21T06:51:59.000+09:00",0,-37655,0,-0.0146898803047,0.0152339499456,-0.00598476605005,1,0,0.0461367426348,-0.00608354738407,-0.0453634163317,-0.0244874484824,-0.0279376631526,0.00345021467025,0.0242958103661,19.6269967518,"test",1944.03333333,-0.0545429605117,0.993916452616,0.945457039488,88235.8,79722.55,2.28018295953,230444323,-0.394096149709,1923.1550066,1775.3449934,0.423888782925,25590,1168,125721,-25716,-1119,-132840,0,0,16461,,,,,,,,,,,,,,,-0.00681249920674,-0.0131351845271,0.0284912096014,0.0348138949218,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-08-21T00:00:00.000+09:00",1802,1847,1802,1811,60537,-0.0146898803047,0.00221361372441,-0.0679361811631,36.0762673992,1827.64134396,1870.88423442,-43.2428904591,-49.7281179914,6.48522753234,1842.65,1920.66,44.6802923491,0.0091085390411,0.0671060164982,-0.484674745042,,,,,"2025-08-22T06:51:59.000+09:00",0,21491,0,0.00552181115406,0.0104914411927,0.0115958034235,1,-0.0195865070729,0.0244831338411,-0.0171763492796,-0.0570949569419,-0.0238779074871,-0.0274589276595,0.00358102017247,0.024671613666,18.5126444943,"test",1939.96666667,-0.0664788054778,0.98282365072,0.933521194522,84121.6,77854.45,0.77756634335,230383786,-0.379557623232,1904.47645065,1780.82354935,0.244041590071,-20093,-10294,115001,20068,10143,-122320,0,0,16461,,,,,,,,,,,,,,,0.00372193770786,-0.000475816926223,-0.0184118180125,-0.0142140633785,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-08-22T00:00:00.000+09:00",1788,1833,1788,1821,38634,0.00552181115406,0.0116666666667,-0.0455974842767,38.7388997519,1826.61959874,1867.18910595,-40.5695072084,-47.8963958348,7.32688862645,1838.3,1916.18,44.7031286099,0.00866302814799,0.0594552904946,-1.0014587269,,,,,"2025-08-25T06:51:59.000+09:00",0,6181,0,0.0313014827018,0,-0.00219659527732,0,-0.0127001656543,0.0248481501933,-0.00941086873742,-0.0496717427382,-0.0222786969843,-0.0263022492229,0.00402355223858,0.0245486702965,18.0690290907,"test",1936.98333333,-0.0598783331469,0.990589131263,0.940121666853,83000,73298.75,0.5270758369,230422420,-0.288287999454,1892.94833026,1783.65166974,0.341715200462,17982,50264,129768,-16707,-49290,-129326,0,0,10000,,,,,,,,,,,,,,,0.00859078090485,0.00678040244969,-0.00306896975079,-0.00125859129564,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-08-25T00:00:00.000+09:00",1831,1891,1822,1878,82523,0.0313014827018,0.0364238410596,-0.0167539267016,51.2130800825,1834.52427585,1867.98991291,-33.465637058,-45.0102440795,11.5446070215,1836.7,1913.82,46.5100479949,0.0113416122141,0.0518032580688,0.207389418009,,,,,"2025-08-26T06:51:59.000+09:00",0,38467,0,0.00532481363152,-0.0415335463259,-0.0239616613419,0,0.0054914881933,0.0378912685338,0.0224859802907,-0.0187164937141,-0.0178198280394,-0.0239671161232,0.00614728808385,0.0247657337566,18.8587949876,"test",1934.61666667,-0.0292650568157,1.02248598029,0.970734943184,85585.4,75538.9,1.09245699898,230504943,-0.250083069783,1884.27352205,1789.12647795,0.934064982185,3492,-2459,83605,-2151,3975,-82922,0,0,10000,,,,,,,,,,,,,,,0.0129799635816,0.0198208329606,0.0183215191202,0.0114806497412,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-08-26T00:00:00.000+09:00",1863,1899,1859,1888,46899,0.00532481363152,0.0494719288494,0.00639658848614,53.0204454169,1842.75131034,1869.47214159,-26.7208312472,-41.352361513,14.6315302658,1837.3,1911.28,46.0450445667,0.0107086096479,0.0542012379292,-0.780108933219,,,,,"2025-08-27T06:51:59.000+09:00",0,2115,0,-0.0116525423729,-0.0360169491525,-0.041313559322,0,-0.00798722044728,0.0212992545261,0.0275948402547,-0.0121803189486,-0.0141529826521,-0.0219027338522,0.0077497512001,0.0243882651307,18.2990249902,"test",1932.33333333,-0.0229429015008,1.02759484025,0.977057098499,82075,73514,0.63796011644,230551842,-0.165631036265,1887.09196722,1787.50803278,1.00911826573,11464,-9370,31068,-9923,10886,-20385,0,0,0,,,,,,,,,,,,,,,-0.00950197204863,0.00456128919075,0.0148267856801,0.000763524440776,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-08-27T00:00:00.000+09:00",1888,1888,1860,1866,27053,-0.0116525423729,0.0152339499456,0.00322580645161,48.7422964882,1846.32803182,1869.21494591,-22.8869140878,-37.659272028,14.7723579402,1837.6,1908.76,44.7561128119,0.0108590673045,0.0548584763798,-1.23346986596,,,,,"2025-08-28T06:51:59.000+09:00",0,-4350,0,-0.0192926045016,-0.0225080385852,-0.0503751339764,0,0,0.0148305084746,0.0154549412277,-0.0224019782477,-0.0122652272711,-0.0201818178071,0.007916590536,0.0239850550975,17.7371055851,"test",1930.1,-0.0332107144708,1.01545494123,0.966789285529,51129.2,69023.8,0.39193727381,230524789,-0.111352895668,1888.0039681,1787.1960319,0.781723851036,-64133,-39459,-11501,65398,41824,23207,0,0,0,,,,,,,,,,,,,,,0.00245332393941,7.48446972532e-05,-0.0141058663123,-0.0117273870701,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-08-28T00:00:00.000+09:00",1851,1872,1830,1830,23424,-0.0192926045016,0.0104914411927,-0.0166577109081,42.6743230512,1843.81602693,1866.3101351,-22.4941081756,-34.6262392575,12.1321310819,1836.05,1905.52,44.5592476111,0.0116604967445,0.0537298531662,-1.23214475667,,,,,"2025-08-29T06:51:59.000+09:00",0,-6181,0,-0.00491803278689,0.0016393442623,-0.0311475409836,1,-0.008038585209,0.0225080385852,-0.00329511723537,-0.0396322263739,-0.012291862391,-0.0189214422172,0.00662957982618,0.0243493156345,17.5735876859,"test",1926.6,-0.0501401432576,0.996704882765,0.949859856742,43706.6,67085.8,0.349164800897,230501365,-0.178374559147,1885.37534845,1786.72465155,0.438672506229,-45345,-27711,-36526,45845,29752,47608,0,0,0,,,,,,,,,,,,,,,0.00287403205362,-0.00410367709425,-0.0221666365552,-0.0151889274074,,,0,1,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-08-29T00:00:00.000+09:00",1842,1845,1814,1821,33397,-0.00491803278689,0,-0.0188577586207,41.2904014711,1840.30586894,1862.9538288,-22.6479598606,-32.2305833781,9.58262351753,1834.3,1902.1,43.5907299246,0.0116889217827,0.0532641363424,-0.876523956699,,,,,"2025-09-01T06:51:59.000+09:00",0,-7359,0,-0.0115321252059,-0.00878638110928,-0.0203185063152,0,0.00655737704918,0.0169398907104,-0.0072507223464,-0.0426370853267,-0.0124371004177,-0.0176993868084,0.00526228639073,0.0239377978718,17.9233624507,"test",1922.7,-0.052894367296,0.992749277654,0.947105632704,42659.2,65076.85,0.513193247676,230467968,-0.153010632813,1883.15120265,1785.44879735,0.363872338044,-35095,-62447,-22595,35595,63188,32677,0,0,0,,,,,,,,,,,,,,,-0.00322558442209,-0.00190373608206,-0.0016924483648,-0.00301429670482,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-09-01T00:00:00.000+09:00",1838,1850,1792,1800,26167,-0.0115321252059,-0.0415335463259,-0.0206746463547,38.179166892,1834.10496603,1858.29058222,-24.1856161966,-30.6215899418,6.43597374523,1832.4,1897.8,44.6199635014,0.0117646550133,0.0557027832638,-1.01242254386,,,,,"2025-09-02T06:51:59.000+09:00",0,-3051,0,0.0111111111111,0.0311111111111,0.0105555555556,1,0.00933552992861,0.0318506315211,-0.0176817288802,-0.0515333544104,-0.0134364534425,-0.0170119944121,0.00357554096957,0.0247888686119,17.667796319,"test",1918.61666667,-0.0618240572635,0.98231827112,0.938175942737,31388,59465.7,0.440035179944,230441801,-0.0730891925934,1883.43489003,1781.36510997,0.182570100736,7793,-35158,-26398,-8317,35658,36480,0,0,0,,,,,,,,,,,,,,,-0.0135216148097,-0.0149452259352,0.00198948960382,0.00341310072924,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-09-02T00:00:00.000+09:00",1800,1820,1800,1820,8241,0.0111111111111,-0.0360169491525,-0.0199246095854,42.6140730713,1831.93497125,1855.4542428,-23.5192715459,-29.2011262626,5.68185471672,1830.55,1894.44,42.8613946798,0.0118030041641,0.0546348361443,-1.39131679023,,,,,"2025-09-03T06:51:59.000+09:00",0,1616,0,0.0021978021978,0.00384615384615,0.00879120879121,1,0,0.0111111111111,-0.00576329518451,-0.0392939338274,-0.0129226766736,-0.0160445748696,0.003121898196,0.0235502168571,16.5234688215,"test",1914.2,-0.0492111587086,0.994236704815,0.950788841291,23656.4,56414.45,0.146079594856,230450042,-0.131128638141,1880.55589965,1780.54410035,0.394512446797,17557,-21618,-6283,-17557,22118,16365,0,0,0,,,,,,,,,,,,,,,0.00936069209305,0.0114649681529,0.00175041901806,-0.000353857041755,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-09-03T00:00:00.000+09:00",1828,1839,1809,1824,18855,0.0021978021978,-0.0225080385852,-0.0167115902965,43.4872667339,1830.71420644,1853.12429889,-22.410092443,-27.8429194987,5.4328270557,1829,1890.96,41.9427236313,0.0118226201309,0.0533463572122,-0.992431246146,,,,,"2025-09-04T06:51:59.000+09:00",0,3079,0,0.00493421052632,0.0093201754386,0.00603070175439,1,0.0043956043956,0.0164835164835,-0.00273373428103,-0.0354105850996,-0.012286234892,-0.0152647584971,0.0029785236051,0.0229949142715,17.3533206094,"test",1910.43333333,-0.045242789594,0.997266265719,0.954757210406,22016.8,54079.3,0.348654660841,230468897,-0.0587452130482,1877.78524367,1780.21475633,0.448754996144,16535,18221,-20741,-16535,-18745,28046,0,0,0,,,,,,,,,,,,,,,0.00380475042161,0.00353904282116,-0.00160694822381,-0.00134124062336,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-09-04T00:00:00.000+09:00",1820,1835,1724,1833,35432,0.00493421052632,0.0016393442623,-0.00865332612223,45.4967963272,1831.06586699,1851.63361008,-20.5677430895,-26.3878842169,5.82014112735,1828.2,1887.32,46.875386229,0.0118715250098,0.0524723632319,-0.510288513295,,,,,"2025-09-05T06:51:59.000+09:00",0,17231,0,-0.0152755046372,-0.00327332242226,0.00327332242226,0,-0.00219298245614,0.0608552631579,0.00262553331145,-0.0287815526779,-0.011220809105,-0.0143960088472,0.00317519974214,0.0255730421326,17.9890799088,"test",1906.9,-0.0387539986365,1.00262553331,0.961246001363,24418.4,53633,0.660638040013,230504329,0.0151511196465,1876.16498723,1780.23501277,0.550036498258,8815,19002,-15105,-8815,-19002,19029,0,0,0,,,,,,,,,,,,,,,0.00515321471414,0.0108055872793,-0.000219004187824,-0.00587137675296,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-09-05T00:00:00.000+09:00",1833,1850,1803,1805,25127,-0.0152755046372,-0.00878638110928,-0.0190217391304,40.6534481924,1827.05573361,1848.17926859,-21.1235349853,-25.3350143705,4.21147938522,1826.45,1884,46.8842872127,0.0122786556293,0.0532881299145,-0.746963832562,,,,,"2025-09-08T06:51:59.000+09:00",0,-3022,0,0.0282548476454,0.00720221606648,0.00387811634349,1,0,0.025641025641,-0.0117440937337,-0.041932059448,-0.0117027894656,-0.0140360190419,0.0023332295763,0.0259746743561,17.630014137,"test",1902.9,-0.0514477902149,0.988255906266,0.948552209785,22764.4,52169.45,0.481642033796,230479202,0.0436299405112,1875.11405244,1777.78594756,0.279611449068,-1623,11854,-14357,1623,-11854,16847,0,0,0,,,,,,,,,,,,,,,0.00134027736556,0.00742469767326,-0.0166157820028,-0.0227002023105,,,0,1,0
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-09-08T00:00:00.000+09:00",1820,1870,1818,1856,47144,0.0282548476454,0.0311111111111,0.012547735952,50.9051826178,1831.50869767,1848.75858203,-17.2498843626,-23.717988369,6.46810400638,1827.6,1881.98,48.1782666975,0.013792239384,0.0550325740218,-0.113175939086,,,,,"2025-09-09T06:51:59.000+09:00",0,17803,0,-0.015625,-0.020474137931,-0.0452586206897,0,0.00831024930748,0.0288088642659,0.0155395053622,-0.0138046100384,-0.00929411872983,-0.0127790885609,0.00348496983102,0.0259581178327,18.2871409513,"test",1900.56666667,-0.0234491467457,1.01553950536,0.976550853254,26959.8,51226.95,0.920296835943,230526346,0.154860869132,1877.88876614,1777.31123386,0.782369226561,-21726,-11298,-26542,21705,11277,29003,0,0,0,,,,,,,,,,,,,,,0.00451465155751,0.00887355188563,0.0237401960879,0.0193812957598,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-09-09T00:00:00.000+09:00",1856,1857,1821,1827,24392,-0.015625,0.00384615384615,0.00384615384615,46.0354333839,1830.81505187,1847.14683521,-16.3317833406,-22.2407473633,5.90896402268,1827.95,1879.44,47.3083905048,0.0141544569476,0.0548916680616,-0.702798603874,,,,,"2025-09-10T06:51:59.000+09:00",0,3083,0,0.00766283524904,0,-0.0262725779967,0,0,0.0193965517241,-0.000519707869471,-0.0279019282339,-0.00893912607587,-0.0121733702043,0.00323424412845,0.0258940287383,17.6124410675,"test",1897.43333333,-0.0371203204329,0.999480292131,0.962879679567,30190,50074.9,0.487110308757,230501954,0.181430217534,1878.11961232,1777.78038768,0.49053211739,-17111,-15666,-19591,17012,15567,21430,0,0,0,,,,,,,,,,,,,,,0.012566817514,0.00759833862692,-0.028191817514,-0.0232233386269,,,0,1,0
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-09-10T00:00:00.000+09:00",1827,1860,1827,1841,21915,0.00766283524904,0.0093201754386,0.009873834339,48.5921845823,1832.38196697,1846.69151409,-14.3095471172,-20.6545073141,6.34496019684,1828.85,1877.24,46.2863626116,0.0142437010141,0.055146430124,-0.707725408204,,,,,"2025-09-11T06:51:59.000+09:00",0,-1175,0,-0.00760456273764,-0.00760456273764,-0.0119500271592,0,0,0.0180623973727,0.00664351915138,-0.0193049370352,-0.00777270348574,-0.0112191783346,0.00344647484891,0.0251419677412,17.5129908189,"test",1894.91666667,-0.0284533180879,1.00664351915,0.971546681912,30802,48045.95,0.456125854521,230523869,0.146862534719,1879.27727437,1778.42272563,0.620470520693,-31537,-36218,-56288,31612,36293,58253,0,0,0,,,,,,,,,,,,,,,0.0167114001319,0.00991731529303,-0.00904856488286,-0.00225448004399,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-09-11T00:00:00.000+09:00",1825,1862,1822,1827,57504,-0.00760456273764,-0.00327332242226,0.011068068622,46.2332345776,1831.55397205,1845.23288341,-13.6789113626,-19.2593881238,5.58047676122,1829.85,1875.24,45.8373367108,0.0142073951964,0.0540349655935,0.293734070966,,,,,"2025-09-12T06:51:50.000+09:00",0,-3869,0,-0.00492610837438,0.00273672687466,-0.00383141762452,1,-0.00869092884302,0.0217273221076,-0.0015575047135,-0.0257247072375,-0.00748708886839,-0.0105415370136,0.00305444814517,0.0250888542478,18.4700403555,"test",1892.16666667,-0.034440236061,0.998442495286,0.965559763939,35216.4,46865.75,1.22699412684,230466365,0.175743480047,1879.2879409,1780.4120591,0.471175983988,-17565,-37678,-56681,17661,37753,58646,0,0,0,,,,,,,,,,,,,,,0.00895149538547,0.00211284513806,-0.0165560581231,-0.0097174078757,,,0,1,0
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-09-12T00:00:00.000+09:00",1840,1840,1816,1818,35701,-0.00492610837438,0.00720221606648,0.01,44.7299209308,1829.46874558,1843.21563279,-13.7468872087,-18.1568879408,4.41000073203,1830.75,1872.36,44.2775269457,0.0142259900639,0.0522865275533,-0.295837233044,,,,,"2025-09-15T06:51:53.000+09:00",0,-1996,0,0,-0.000550055005501,-0.002200220022,0,0.00711548987411,0.0131362889984,-0.00696435886932,-0.0290328782926,-0.00756154411922,-0.00998728709613,0.00242574297691,0.0243550753277,17.9884262687,"test",1889.26666667,-0.0377218673912,0.993035641131,0.962278132609,37331.2,46438.7,0.768776903746,230430664,0.186555609868,1878.61178016,1782.88821984,0.36680395132,-19409,-33452,-33781,19583,33527,35571,0,0,0,,,,,,,,,,,,,,,0.0153519526344,0.014758733049,-0.0202780610088,-0.0196848414234,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-09-15T00:00:00.000+09:00",1835,1836,1816,1818,25110,0,-0.020474137931,0.00331125827815,44.7299209308,1827.70432318,1841.34780814,-13.6434849548,-17.2542073436,3.61072238878,1831.05,1869.48,42.5434178782,0.0141578333281,0.0518407012889,-0.528160599745,,,,,"2025-09-16T06:51:59.000+09:00",0,-6039,0,0.0049504950495,0.00825082508251,-0.0027502750275,1,0.00935093509351,0.01100110011,-0.00712705824527,-0.0275370691315,-0.00750466719185,-0.00949076311527,0.00198609592342,0.023401219955,17.6365137488,"test",1885.98333333,-0.0360466246609,0.992872941755,0.963953375339,32924.4,44214.4,0.567914525584,230430664,0.117237822972,1878.51145805,1783.58854195,0.362520026387,1965,-12527,-61442,-1965,12623,63533,0,0,0,,,,,,,,,,,,,,,0.00346631169122,0.00662275109789,-0.00346631169122,-0.00662275109789,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-09-16T00:00:00.000+09:00",1818,1830,1818,1827,31788,0.0049504950495,0,0.0155642023346,46.7384516372,1827.59596577,1840.28500754,-12.6890417649,-16.3411742278,3.65213246294,1832.45,1866.98,40.3617451726,0.0140857149912,0.049327427051,-0.300164713603,,,,,"2025-09-17T06:51:59.000+09:00",0,-3342,0,0,-0.00930487137384,-0.0147783251232,0,0,0.00660066006601,-0.00297416027722,-0.0214142626059,-0.00694528832233,-0.00894426613456,0.00199897781223,0.0220918145444,17.8772747127,"test",1883.3,-0.029894334413,0.997025839723,0.970105665587,34403.6,42581.25,0.746525759577,230462452,0.234740642889,1877.64502185,1787.25497815,0.439705748809,7394,-13173,-59827,-7946,12795,61366,0,0,0,,,,,,,,,,,,,,,0.0124174201936,-0.000996845277885,-0.00746692514414,0.00594734032739,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-09-17T00:00:00.000+09:00",1827,1849,1819,1827,20147,0,-0.00760456273764,-0.00598476605005,46.7384516372,1827.50427873,1839.3009329,-11.7966541744,-15.4322702171,3.63561604279,1831.9,1864.38,39.6216205174,0.0132522651911,0.049324961792,-0.851712196067,,,,,"2025-09-18T06:51:59.000+09:00",0,-1848,0,0.00273672687466,-0.0301039956212,-0.00547345374932,0,0,0.0164203612479,-0.00267481849446,-0.0200495607119,-0.006456844102,-0.00844678172804,0.00198993762605,0.0216867107375,17.4212412565,"test",1880.45,-0.0284240474355,0.997325181506,0.971575952565,34050,34499.5,0.583979477963,230462452,0.0262742938303,1877.07919875,1786.72080125,0.445771503975,12169,10254,-47202,-12621,-10706,48666,0,0,0,,,,,,,,,,,,,,,-0.0104997072141,-0.00740749436514,0.0104997072141,0.00740749436514,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-09-18T00:00:00.000+09:00",1827,1840,1824,1832,39064,0.00273672687466,0.00273672687466,0.0115958034235,47.9570131713,1828.19592816,1838.76012306,-10.5641949034,-14.4586551544,3.89446025098,1832.95,1861.58,37.934361909,0.0128381888034,0.0481757788281,0.356616858047,,,,,"2025-09-19T06:51:59.000+09:00",0,5796,0,-0.00818777292576,-0.0322052401747,-0.00764192139738,0,0,0.00875752599891,-0.000518290187948,-0.0158897280804,-0.00576648193418,-0.00789227901441,0.00212579708023,0.0207065294263,18.0861201649,"test",1877.4,-0.0241823798871,0.999481709812,0.975817620113,30362,33425.85,1.16867633882,230501516,0.176106217194,1877.1018969,1788.7981031,0.489241685333,11642,16680,-29707,-11274,-16312,32191,0,0,0,,,,,,,,,,,,,,,0.0140329290444,0.0136955519024,-0.0112962021697,-0.0109588250277,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-09-19T00:00:00.000+09:00",1827,1850,1814,1817,21651,-0.00818777292576,-0.000550055005501,-0.00219659527732,44.6561969153,1826.47347767,1837.14826209,-10.6747844216,-13.7018810078,3.02709658624,1832.75,1858.46,37.7961932012,0.0129259206196,0.0484541149509,-0.684442894764,,,,,"2025-09-22T06:51:59.000+09:00",0,-10207,0,0.00880572372042,-0.0181618051734,0.0528343423225,0,-0.00272925764192,0.0196506550218,-0.008593643432,-0.022308793302,-0.00587495014947,-0.00754093616281,0.00166598601334,0.0208014271884,17.4877490156,"test",1874.83333333,-0.0308471864166,0.991406356568,0.969152813583,27552,32576.7,0.664616121338,230479865,0.0881688446037,1877.15213959,1788.34786041,0.322643681745,11144,17380,-66665,-10224,-17012,67849,0,0,0,,,,,,,,,,,,,,,-0.0046398751914,0.00700026834362,-0.00354789773436,-0.0151880412694,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-09-22T00:00:00.000+09:00",1817,1868,1815,1833,94032,0.00880572372042,0.00825082508251,-0.0239616613419,48.7113209579,1827.47755803,1836.84098342,-9.36342538972,-12.8341898842,3.47076449449,1830.5,1855.32,38.8821794011,0.0109836898612,0.0429016784121,3.41081308705,,,,,"2025-09-23T06:52:00.000+09:00",0,-24102,0,-0.012547735952,-0.0076377523186,0.104746317512,0,0,0.0291689598239,0.00136574706364,-0.0120302697109,-0.00510825171289,-0.00700174025325,0.00189348854037,0.0212123182767,18.9650996825,"test",1872.76666667,-0.021234181158,1.00136574706,0.978765818842,41336.4,33152.15,2.83637712788,230573897,0.103996271735,1869.76576117,1791.23423883,0.531834350408,-574,7715,-51268,1394,-7347,52211,0,0,0,,,,,,,,,,,,,,,0.0067948822143,0.0130342598278,0.00201084150612,-0.00422853610741,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-09-23T00:00:00.000+09:00",1823,1832,1788,1810,101716,-0.012547735952,-0.00930487137384,-0.041313559322,43.7488875188,1824.78870295,1834.85276242,-10.0640594771,-12.2801638028,2.21610432568,1826.6,1852.32,39.3191665868,0.0111462523936,0.0329164582844,2.84132301547,,,,,"2025-09-24T06:51:59.000+09:00",0,-13629,0,-0.0209944751381,0.014364640884,0.121546961326,1,-0.00545553737043,0.0240043644299,-0.00908792291689,-0.0228470242723,-0.00556025385476,-0.00678462088552,0.00122436703076,0.0217232964568,19.0310220248,"test",1870.36666667,-0.0322753114363,0.990912077083,0.967724688564,55322,35893,2.83386732789,230472181,-0.110970105592,1856.66260135,1796.53739865,0.223909454706,6291,15577,-34880,-6291,-14657,35823,0,0,0,,,,,,,,,,,,,,,0.00505672235596,-0.00245894139714,-0.017604458308,-0.0100887945549,,,0,1,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-09-24T00:00:00.000+09:00",1810,1810,1754,1772,67413,-0.0209944751381,-0.0301039956212,-0.0503751339764,37.0357391169,1816.66736403,1830.19700225,-13.5296382125,-12.5300586847,-0.999579527778,1821.9,1848.58,40.5106546877,0.0117200369145,0.0364276095873,1.22672426214,,,,,"2025-09-25T06:51:59.000+09:00",0,-20039,0,0.000564334085779,0.0355530474041,0.137133182844,1,0,0.0309392265193,-0.0273889895164,-0.0414263921496,-0.00763523601158,-0.00707113921261,-0.000564096798972,0.0228615432775,18.5984572962,"test",1867.38333333,-0.0510786037503,0.972611010484,0.94892139625,64775.2,37911,1.77819102635,230404768,-0.158293107541,1855.08373095,1788.71626905,-0.251874466283,29171,34382,26639,-31359,-35750,-28908,0,0,0,,,,,,,,,,,,,,,-0.0040301876834,-0.0129212001697,-0.0169642874547,-0.00807327496844,,,0,1,0
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-09-25T00:00:00.000+09:00",1772,1773,1746,1773,25419,0.000564334085779,-0.0322052401747,-0.0311475409836,37.3083667699,1809.94930803,1825.96018726,-16.0108792364,-13.2262227951,-2.78465644133,1819.05,1845.08,39.5456079243,0.0110800851606,0.0430594333174,-0.524805137934,,,,,"2025-09-26T06:51:59.000+09:00",0,-5101,0,0.00620417371686,0.0372250423012,0.124083474337,1,0,0.015237020316,-0.0253154118908,-0.0390660567563,-0.00903038874022,-0.00745979853078,-0.00157059020944,0.022304347391,17.6236805331,"test",1864.81666667,-0.0492362966869,0.974684588109,0.950763703313,62046.2,38010.75,0.668731871905,230430187,-0.0936287760699,1858.21363109,1779.88636891,-0.0879179064944,63282,59355,57359,-51385,-47458,-45019,0,0,0,,,,,,,,,,,,,,,-0.000296647024601,-0.00982646874347,0.00086098111038,0.0103908028292,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-09-26T00:00:00.000+09:00",1773,1811,1747,1784,58123,0.00620417371686,-0.0181618051734,-0.0203185063152,40.3670832006,1805.95710679,1822.85202524,-16.8949184519,-13.9599619264,-2.93495652543,1817.2,1841.86,41.2923502154,0.0111742768758,0.0462385858772,0.774942718219,,,,,"2025-09-29T06:51:59.000+09:00",0,-18935,0,0.0196188340807,0.0156950672646,0.0840807174888,1,0,0.0360970107163,-0.0182698657275,-0.0314138968217,-0.00947024576898,-0.00782509076593,-0.00164515500304,0.0231459362194,18.4569300565,"test",1861.85,-0.0418132502618,0.981730134273,0.958186749738,69340.6,39247.05,1.48095207156,230488310,0.0259153235721,1859.21237913,1775.18762087,0.104878363365,72959,77392,73174,-60759,-65192,-60531,0,0,0,,,,,,,,,,,,,,,-0.0245051294831,-0.0202820007508,0.0307093031999,0.0264861744676,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-09-29T00:00:00.000+09:00",1800,1819,1784,1819,64591,0.0196188340807,-0.0076377523186,0.0105555555556,48.908641762,1807.96370575,1822.56669004,-14.6029842936,-14.0885663999,-0.514417893715,1818.15,1839.18,40.8428966286,0.0117488509874,0.0453937575018,0.945900200901,,,,,"2025-09-30T06:51:59.000+09:00",0,-847,0,0.00934579439252,-0.0258383727323,0.0588235294118,0,0.00896860986547,0.0196188340807,0.000467508181393,-0.0109722811253,-0.00802802874853,-0.00774522616815,-0.000282802580382,0.0224534890757,18.5818725482,"test",1859.46666667,-0.0217625125484,1.00046750818,0.978237487452,63452.4,41168.25,1.56895180145,230552901,0.134934081483,1859.4163301,1776.8836699,0.510298953141,52267,87223,71113,-37238,-74382,-57829,0,0,0,,,,,,,,,,,,,,,0.013337074172,0.0137932685976,0.00628175990875,0.00582556548315,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-09-30T00:00:00.000+09:00",1801,1846,1798,1836,55174,0.00934579439252,0.014364640884,0.00879120879121,52.4697618652,1812.27698179,1823.56175004,-11.2847682517,-13.5278067702,2.24303851854,1818.95,1836.98,41.354118298,0.0116759120431,0.0461725033314,0.491255975148,,,,,"2025-10-01T06:51:59.000+09:00",0,-12398,0,-0.000544662309368,-0.031045751634,0.0392156862745,0,-0.00989554700385,0.0263881253436,0.00937353967949,-0.000533484305763,-0.00614638793665,-0.00736808647616,0.00122169853951,0.0225240295741,18.4335916879,"test",1857.53333333,-0.0115924344112,1.00937353968,0.988407565589,54144,43514.9,1.26793351243,230608075,0.181584928381,1860.94273747,1776.95726253,0.70301129467,45237,98301,85039,-41667,-82834,-69129,0,0,0,,,,,,,,,,,,,,,-0.00192643411508,-0.00557451783964,0.0112722285076,0.0149203122322,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-10-01T00:00:00.000+09:00",1836,1836,1807,1835,62188,-0.000544662309368,0.0355530474041,0.00603070175439,52.2391027384,1815.77283074,1824.40902781,-8.6361970707,-12.5494848303,3.91328775962,1819.5,1834.68,40.4716812767,0.0116713379818,0.0467465106592,0.706668842072,,,,,"2025-10-02T06:51:59.000+09:00",0,-12404,0,0.00217983651226,-0.00871934604905,0.0386920980926,0,0,0.0157952069717,0.00851882385271,0.000174417337083,-0.00470637442545,-0.0068389563108,0.00213258188535,0.0220554121399,18.5527171033,"test",1855.5,-0.0110482349771,1.00851882385,0.988951765023,53099,45681.55,1.36133734516,230545887,0.0842681564001,1862.02763807,1776.97236193,0.682234432743,27199,75420,83838,-21839,-55672,-65835,0,0,0,,,,,,,,,,,,,,,0.00911931320446,0.0039786695804,-0.00966397551383,-0.00452333188977,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-10-02T00:00:00.000+09:00",1812,1839,1809,1839,40259,0.00217983651226,0.0372250423012,0.00327332242226,53.126731695,1819.3462414,1825.48984057,-6.14359917026,-11.2683076983,5.12470852805,1819.8,1832.6,39.7237040427,0.0116328395015,0.0472431140913,-0.243339063955,,,,,"2025-10-10T06:51:52.000+09:00",0,654,0,-0.0146818923328,-0.010331702012,0.0244698205546,0,-0.0125340599455,0.016348773842,0.0105506099571,0.00349230601331,-0.00334072820569,-0.00612741038516,0.00278668217947,0.0216007091042,18.1200660984,"test",1853.28333333,-0.00770704245618,1.01055060996,0.992292957544,56067,45922.9,0.876665018977,230586146,0.0890808289546,1862.78650951,1776.81349049,0.723325878492,35553,59494,97851,-30834,-53831,-79848,0,0,0,,,,,,,,,,,,,,,0.0270210050842,0.0105401376961,-0.0248411685719,-0.00836030118381,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-10-10T00:00:00.000+09:00",1845,1845,1781,1812,61985,-0.0146818923328,0.0156950672646,0.00387811634349,46.8036708992,1818.21605041,1824.49059312,-6.27454270501,-10.2695546996,3.99501199463,1820.15,1830.68,41.4577251825,0.0115939300543,0.0468215792939,0.617852167549,,,,,"2025-10-13T06:51:53.000+09:00",0,-13054,0,-0.0220750551876,0.00110375275938,0.023178807947,1,0.00326264274062,0.0348015225666,-0.00447765294069,-0.0102038586755,-0.00346277191226,-0.00566752466868,0.00220475275642,0.0228795392839,18.5368341948,"test",1850.6,-0.0208581000757,0.995522347059,0.979141899924,56839.4,47765.8,1.29768579193,230524161,0.0470619145916,1862.76114878,1777.53885122,0.404367750763,26751,52093,113413,-24658,-46733,-95410,0,0,0,,,,,,,,,,,,,,,0.0172968068951,0.00613403570383,-0.0319786992278,-0.0208159280366,,,0,1,0
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-10-13T00:00:00.000+09:00",1791,1812,1771,1772,40072,-0.0220750551876,-0.0258383727323,-0.0452586206897,39.334551943,1811.10588881,1820.60240104,-9.49651222421,-10.1149462046,0.618433980352,1815.95,1827.92,41.4250305266,0.0106698871954,0.0486567002852,-0.318101774473,,,,,"2025-10-14T06:51:52.000+09:00",0,-11735,0,0.00395033860045,0.0231376975169,0.0603837471783,1,-0.0115894039735,0.0226269315673,-0.0242022082106,-0.0305921484529,-0.00535920554413,-0.00570820891905,0.000349003374917,0.0233775567306,18.0782972603,"test",1846.96666667,-0.0405890739772,0.975797791789,0.959410926023,51935.6,47412.2,0.84518330725,230484089,-0.0445634246038,1860.12906744,1771.77093256,0.00259248841996,24253,47406,129817,-24251,-42685,-111791,0,0,0,,,,,,,,,,,,,,,-0.00721486733507,0.00116348066877,-0.0148601878526,-0.0232385358564,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-10-14T00:00:00.000+09:00",1772,1785,1759,1779,44978,0.00395033860045,-0.031045751634,-0.0262725779967,41.1058211089,1806.1665213,1817.5207417,-11.3542203977,-10.3628010432,-0.99141935448,1813.55,1825.98,40.3232426318,0.0102896932043,0.0514598568772,-0.15409379953,,,,,"2025-10-15T06:52:07.000+09:00",0,-7028,0,0.0224845418775,0.0118043844857,0.0545250140528,1,0,0.0146726862302,-0.0190510325053,-0.0257286498209,-0.00638236110043,-0.00582507085058,-0.000557290249848,0.0226662409398,18.1977354605,"test",1843.95,-0.0352232978118,0.980948967495,0.964776702188,49896.4,48441.5,0.928501388272,230529067,0.0279853018589,1860.21251172,1766.88748828,0.129788466945,24918,39175,139880,-25543,-37707,-122403,0,0,0,,,,,,,,,,,,,,,-0.00634389253881,-0.0145614707899,0.0102942311393,0.0185118093904,,,0,1,0
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-10-15T00:00:00.000+09:00",1779,1819,1767,1819,57712,0.0224845418775,-0.00871934604905,-0.0119500271592,50.0759659986,1808.14090264,1817.63031639,-9.48941374839,-10.1881235842,0.698709835827,1812.45,1825.16,41.1572967296,0.0113825886686,0.0496907383151,0.344651024596,,,,,"2025-10-16T06:52:07.000+09:00",0,7353,0,0.000549752611325,-0.00109950522265,0.0527762506872,0,0,0.0292299044407,0.00361389279704,-0.00337504657126,-0.00521682998812,-0.00560094754493,0.000384117556804,0.0226263313521,18.4692625912,"test",1841.61666667,-0.0122808764039,1.0036138928,0.987719123596,49001.2,50231.35,1.14892392898,230586779,0.0626202560751,1857.48098933,1767.41901067,0.572727693723,27242,52136,172192,-23940,-48834,-150962,0,0,0,,,,,,,,,,,,,,,0.0268037879617,0.0197650832586,-0.00431924608428,0.00271945861882,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-10-16T00:00:00.000+09:00",1822,1826,1780,1820,29879,0.000549752611325,-0.010331702012,-0.00383141762452,50.2798504959,1809.96537916,1817.80584851,-7.84046935084,-9.71859273755,1.8781233867,1812.1,1824.34,41.503204106,0.0112675581384,0.0493136632405,-0.859428408409,,,,,"2025-10-17T06:52:07.000+09:00",0,-4316,0,-0.0032967032967,-0.0010989010989,0.0521978021978,0,0.00164925783397,0.0252886201209,0.00435958280448,-0.00237894252168,-0.00430795019277,-0.00533988611953,0.00103193592676,0.0228039583,17.8115029699,"test",1839.48333333,-0.0105917422465,1.0043595828,0.989408257754,46925.2,48850.1,0.611646649649,230616658,0.153830800756,1856.78064458,1767.41935542,0.588405170454,34509,46362,181891,-31609,-43460,-161061,0,0,0,,,,,,,,,,,,,,,0.0249064878817,0.000797946155981,-0.0243567352704,-0.000248193544656,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-10-17T00:00:00.000+09:00",1810,1828,1769,1814,90176,-0.0032967032967,0.00110375275938,-0.002200220022,48.9871652936,1810.58609006,1817.5239338,-6.93784374762,-9.16244293956,2.22459919194,1811.9,1823.5,42.7529752413,0.0112384264507,0.0492399886399,1.63622320985,,,,,"2025-10-20T06:52:07.000+09:00",0,-23681,0,-0.000551267916207,0.0545755237045,0.0534729878721,1,-0.00549450549451,0.0324175824176,0.00115900436006,-0.00520976144777,-0.00382461066572,-0.00505096082666,0.00122635016094,0.0235683435729,18.912808232,"test",1837.3,-0.0126816524248,1.00115900436,0.987318347575,52563.4,51573.85,1.74848300059,230526482,0.0928939763078,1856.50896771,1767.29103229,0.523537868145,14102,26526,173391,-10575,-23624,-152561,0,0,0,,,,,,,,,,,,,,,0.000138726966655,-0.00678291214569,-0.00343543026336,0.00348620884898,,,0,0,1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-10-20T00:00:00.000+09:00",1814,1829,1788,1813,70637,-0.000551267916207,0.0231376975169,-0.0027502750275,48.7621484311,1810.95746082,1817.1888276,-6.23136677931,-8.57622770751,2.3448609282,1811.65,1823,42.6277627241,0.011238953662,0.0491545122043,0.726051991732,,,,,"2025-10-21T06:52:07.000+09:00",0,9136,0,-0.00717043574186,0.11693325979,0.0568119139548,1,0,0.0226019845645,0.000745177048547,-0.00548546352167,-0.00343704731347,-0.00473040689879,0.00129335958533,0.0235122794948,18.6680475841,"test",1834.96666667,-0.0119711529728,1.00074517705,0.988028847027,58676.4,53850.2,1.31173143275,230455845,0.0233806002578,1856.17538602,1767.12461398,0.515159891028,3611,31494,173838,-4011,-28594,-153008,0,0,0,,,,,,,,,,,,,,,0.0175518620178,0.0188821928008,-0.018103129934,-0.019433460717,,,0,0,1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-10-21T00:00:00.000+09:00",1813,1825,1797,1800,53937,-0.00717043574186,0.0118043844857,-0.0147783251232,45.8158512427,1809.27169761,1815.91558111,-6.64388349327,-8.18975886466,1.54587537139,1810.3,1821.86,41.5829225295,0.0112783834495,0.0488516774493,-0.0452394386652,,,,,"2025-10-22T06:52:07.000+09:00",0,-8922,0,0.00944444444444,0.127777777778,0.0655555555556,1,0,0.015444015444,-0.00568966469646,-0.0119987265761,-0.00369104638515,-0.00454986603592,0.000858819650775,0.0231016236275,18.391113932,"test",1832.53333333,-0.017753201397,0.994310335304,0.982246798603,60468.2,54957.65,0.981428427162,230401908,-0.0550824134584,1854.51809584,1766.08190416,0.383531845915,20677,42121,195174,-21060,-38977,-174175,0,0,0,,,,,,,,,,,,,,,0.00239862216851,-0.00373385706293,-0.00956905791038,-0.00343657867894,,,0,1,1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-10-22T00:00:00.000+09:00",1799,1821,1787,1817,54800,0.00944444444444,-0.00109950522265,-0.00547345374932,50.0648835988,1810.46066721,1815.99590843,-5.5352412208,-7.65885533589,2.12361411509,1809.8,1821.1,41.041285206,0.0114926719158,0.0482641714064,-0.0895673772945,,,,,"2025-10-23T06:52:07.000+09:00",0,553,0,0.000550357732526,0.10897083104,0.053384700055,1,-0.000555555555556,0.0188888888889,0.00397834014808,-0.00225138652463,-0.00304636280727,-0.00421511025641,0.00116874744914,0.0225873886659,18.4163875514,"test",1830.31666667,-0.00727560804597,1.00397834015,0.992724391954,59885.8,56690.3,0.966655671252,230456708,-0.00506612242306,1853.47424871,1766.12575129,0.582428435673,18965,18249,180187,-18965,-18649,-158905,0,0,0,,,,,,,,,,,,,,,0.0156491903427,0.0076217765043,-0.00620474589825,0.00182266794015,,,0,0,1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-10-23T00:00:00.000+09:00",1805,1827,1801,1818,46925,0.000550357732526,-0.0010989010989,-0.00764192139738,50.3117190402,1811.62056456,1816.14435966,-4.52379509598,-7.03184328791,2.50804819193,1809.1,1820.48,39.9669076912,0.0114745231544,0.0471678481807,-0.487340763988,,,,,"2025-10-24T06:52:07.000+09:00",0,7549,0,0.0522552255226,0.0962596259626,0.0423542354235,1,-0.00660429279031,0.0143093010457,0.00491957326848,-0.00136227808051,-0.0024883361364,-0.00386790059841,0.00137956446201,0.0219839976299,18.2617981479,"test",1828.23333333,-0.00559738910059,1.00491957327,0.994402610899,63295,57083.35,0.822043555608,230503633,0.00185430602794,1851.76567707,1766.43432293,0.604299294079,23626,20611,185822,-23626,-20611,-165360,0,0,0,,,,,,,,,,,,,,,-0.0098154327854,-0.00809873172951,0.0103657905179,0.00864908946204,,,0,0,1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-10-24T00:00:00.000+09:00",1814,1958,1811,1913,804769,0.0522552255226,0.0545755237045,0.0528343423225,67.0003081955,1827.21740078,1823.31885154,3.89854924792,-4.84576478074,8.74431402866,1813.9,1821.94,47.6121285704,0.0160508370486,0.0686339602334,4.32882376479,,,,,"2025-10-27T06:52:07.000+09:00",0,91784,0,0.0585467851542,0.0109775222164,-0.0277051751176,1,-0.002200220022,0.0808580858086,0.0546336622747,0.0499796919767,0.00203792433242,-0.00253307097791,0.00457099531033,0.0248887237692,21.1547385288,"test",1828.31666667,0.0463176510269,1.05463366227,1.04631765103,206213.6,96239.25,8.36217032032,231308402,0.430456908174,1876.14757023,1751.65242977,1.29601500611,-608,27411,183422,991,-27411,-162960,0,0,0,,,,,,,,,,,,,,,0.0249716556236,0.0126715823997,0.0272835698989,0.0395836431229,,,0,0,1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-10-27T00:00:00.000+09:00",1914,2060,1908,2025,829754,0.0585467851542,0.11693325979,0.104746317512,76.865489429,1857.64549297,1838.25819587,19.3872971043,0.000847596259369,19.386449508,1823.5,1825.78,55.0684051011,0.0201370417416,0.121866362001,3.0454475774,,,,,"2025-10-28T06:52:07.000+09:00",0,58989,0,0.00246913580247,-0.0488888888889,-0.0948148148148,0,0.000522739153163,0.0794563512807,0.110501782287,0.10911500838,0.00957397387865,4.1856605401e-07,0.0095735553126,0.027194274124,21.2422095304,"test",1830.23333333,0.106416303932,1.11050178229,1.10641630393,358037,133025.35,6.23756299081,232138156,0.587955228082,1934.61165555,1712.38834445,1.40674555696,963,15601,181724,-968,-15606,-161267,0,0,0,,,,,,,,,,,,,,,0.0256850661789,0.0222176926213,0.0328617189753,0.0363290925329,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-10-28T00:00:00.000+09:00",2050,2050,1987,2030,186488,0.00246913580247,0.127777777778,0.121546961326,77.193278678,1884.16157098,1852.46129247,31.7002785062,6.34073377825,25.359544728,1834.5,1829.98,55.6349475939,0.0197376051801,0.155537470208,0.215005709881,,,,,"2025-10-29T06:52:07.000+09:00",0,-18323,0,-0.00738916256158,-0.0600985221675,-0.0837438423645,0,0.0123456790123,0.0311111111111,0.106568547288,0.109301741003,0.015615900742,0.00312351417648,0.0124923865655,0.0274063781251,19.7519132475,"test",1832.8,0.107594936709,1.10656854729,1.10759493671,384547.2,137263.95,1.35860872429,232324644,0.674781324594,1977.16674455,1691.83325545,1.18516317737,-101198,-101264,78333,99963,100412,-59106,0,0,0,,,,,,,,,,,,,,,-0.0080191351108,0.00066467264872,0.0104882709133,0.00180446315375,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-10-29T00:00:00.000+09:00",2015,2040,1979,2015,203335,-0.00738916256158,0.10897083104,0.137133182844,73.814334361,1904.29056006,1864.50119673,39.7893633253,13.0304596877,26.7589036377,1846.65,1833.82,56.0181656229,0.0190188588128,0.172941571275,0.259084732236,,,,,"2025-10-30T06:52:07.000+09:00",0,-21610,0,-0.0109181141439,-0.054094292804,-0.0818858560794,0,-0.00738916256158,0.0300492610837,0.0911650827174,0.0987992278413,0.0197465822954,0.00646672937353,0.0132798529219,0.0278005784729,19.830984621,"test",1835.38333333,0.0978632983119,1.09116508272,1.09786329831,414254.2,144060.05,1.41146001268,232121309,0.59577273505,2006.3312763,1686.9687237,1.02714383271,-160717,-152271,-6466,155433,146987,23832,0,0,0,,,,,,,,,,,,,,,0.0176390942572,-0.00189305878446,-0.0250282568188,-0.00549610377712,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-10-30T00:00:00.000+09:00",2005,2005,1969,1993,105012,-0.0109181141439,0.0962596259626,0.124083474337,69.0409705052,1917.9381662,1874.0196266,43.9185395987,19.2080756699,24.7104639288,1857.65,1837.54,55.3025823641,0.0193632697058,0.180838145835,-0.189236281922,,,,,"2025-10-31T06:52:07.000+09:00",0,-8385,0,-0.0296036126443,-0.0546914199699,-0.0612142498746,0,-0.00496277915633,0.0178660049628,0.0728608726079,0.0846022399512,0.0220363971895,0.00963777003004,0.0123986271595,0.0277484106192,19.1592262333,"test",1837.58333333,0.0845766631899,1.07286087261,1.08457666319,425871.6,148039.7,0.709350262126,232016297,0.535704273921,2025.6169908,1689.6830092,0.902906545362,-135321,-143346,-16879,133896,141916,24014,0,0,0,,,,,,,,,,,,,,,0.00140646631464,-0.0119011967746,-0.0123245804586,0.000983082630666,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-10-31T00:00:00.000+09:00",1979,1979,1900,1934,185122,-0.0296036126443,0.0109775222164,0.0840807174888,58.1757227412,1920.40921756,1878.46261723,41.9466003303,23.755780602,18.1908197283,1865.15,1840.22,57.9952550524,0.0208634491366,0.179650737777,0.135655157023,,,,,"2025-11-03T06:52:07.000+09:00",0,-14589,0,-0.00413650465357,-0.0413650465357,-0.0392967942089,0,-0.00702458605118,0.0396387355745,0.0369139211323,0.0509612981057,0.0216890384334,0.0122832371261,0.0094058013073,0.0299872053011,19.696116025,"test",1838.88333333,0.0517252317983,1.03691392113,1.0517252318,301942.2,154389.65,1.19905706114,231831175,0.434894761404,2032.68778678,1697.61221322,0.70547603416,-21404,-122060,-16030,21209,120630,22862,0,0,0,,,,,,,,,,,,,,,0.00504295442256,0.0107312035561,-0.0346465670668,-0.0403348162004,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-11-03T00:00:00.000+09:00",1934,1954,1857,1926,180999,-0.00413650465357,-0.0488888888889,0.0588235294118,56.8688601432,1921.26933793,1881.98390484,39.2854330934,26.8617111002,12.4237219932,1870.5,1842.5,60.7813082629,0.0206300469128,0.179774258466,0.0921253578992,,,,,"2025-11-04T06:52:07.000+09:00",0,35201,0,-0.00934579439252,-0.0244029075805,-0.0420560747664,0,0,0.0501551189245,0.0296712109062,0.0453188602442,0.0203974211285,0.0139468904986,0.00645053062989,0.031558311663,19.6694473806,"test",1840.35,0.0465400603146,1.02967121091,1.04654006031,172191.2,160210.05,1.12976058618,231650176,0.342448866348,2038.63387523,1702.36612477,0.665047049335,47044,-106190,-11689,-43858,104097,17212,0,0,0,,,,,,,,,,,,,,,0.027844187462,0.0156926767508,-0.0319806921155,-0.0198291814044,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-11-04T00:00:00.000+09:00",1922,1929,1872,1908,84631,-0.00934579439252,-0.0600985221675,0.0392156862745,53.9331631053,1919.22790133,1883.911023,35.3168783284,28.5527445459,6.76413378255,1874.1,1844.68,60.5112148156,0.0207476393177,0.179401504142,-0.342354974384,,,,,"2025-11-05T06:52:07.000+09:00",0,-6423,0,-0.00104821802935,-0.0167714884696,-0.0340670859539,0,-0.00207684319834,0.0295950155763,0.0180886825676,0.0343257367131,0.0185098943021,0.0149647508102,0.0035451434919,0.0317144731738,18.8998667669,"test",1841.2,0.0362806865088,1.01808868257,1.03628068651,151819.8,161682.9,0.523438161982,231565545,0.296095010666,2042.20817946,1705.99182054,0.600827931483,43180,1032,-18936,-43955,-2002,21726,0,0,0,,,,,,,,,,,,,,,-0.0237169784953,0.0131430758296,0.0143711841028,-0.0224888702222,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-11-05T00:00:00.000+09:00",1907,1908,1807,1906,106218,-0.00104821802935,-0.054094292804,0.0386920980926,53.6020621885,1917.19283958,1885.54724352,31.6455960672,29.1713148502,2.47428121707,1877.65,1846.04,63.4032709002,0.0207511821596,0.178578054022,-0.257101397758,,,,,"2025-11-06T06:52:07.000+09:00",0,5475,0,-0.0115424973767,0.00472193074502,-0.0414480587618,1,-0.000524109014675,0.0529350104822,0.0150986605597,0.0324803362874,0.0166031458905,0.0153049920515,0.00129815383897,0.0332650949109,19.1260109541,"test",1842.05,0.0347167557884,1.01509866056,1.03471675579,132396.4,163884.4,0.648127582613,231459327,0.278684243284,2045.30354157,1709.99645843,0.58454936214,-12801,25856,-56030,12201,-22602,56902,0,0,0,,,,,,,,,,,,,,,-0.0284637070752,-0.0266358720874,0.0274154890458,0.025587654058,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-11-06T00:00:00.000+09:00",1885,1904,1864,1884,58992,-0.0115424973767,-0.0546914199699,0.0244698205546,49.9681445239,1912.08624888,1885.43263289,26.6536159929,28.6677750787,-2.01415908583,1879.9,1847.5,61.8744658359,0.020963325889,0.177374970592,-0.472842111197,,,,,"2025-11-07T06:52:07.000+09:00",0,4164,0,-0.015923566879,0.0164543524416,-0.0429936305732,1,-0.011017838405,0.0209863588667,0.00218096707272,0.0197564276049,0.014147354561,0.0152164411246,-0.00106908656361,0.0328420731613,18.5263095846,"test",1842.63333333,0.0224497548798,1.00218096707,1.02244975488,123192.4,164821.05,0.3579154483,231400335,0.246991813242,2046.62360361,1713.17639639,0.512295799489,-14765,14366,-62007,14833,-14966,62879,0,0,0,,,,,,,,,,,,,,,0.00550142092987,-0.00412467152313,-0.0170439183066,-0.00741782585357,,,0,1,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-11-07T00:00:00.000+09:00",1868,1869,1809,1854,190722,-0.015923566879,-0.0413650465357,0.023178807947,45.4438396662,1903.1499029,1883.10428971,20.0456131882,26.9433427006,-6.89772951236,1882,1848.16,62.8120039905,0.0210127143339,0.174590847526,0.0874348263719,,,,,"2025-11-10T06:52:07.000+09:00",0,-11257,0,0.0134843581446,0.0307443365696,-0.0156418554477,1,-0.00849256900212,0.031847133758,-0.0148777895855,0.00315989957579,0.0108120890983,0.0145325473035,-0.00372045820516,0.0338791823034,19.6836728983,"test",1842.86666667,0.006041312448,0.985122210414,1.00604131245,124312.4,171257.9,1.1136537351,231209613,0.200122738863,2046.28998752,1717.71001248,0.414784825228,-34289,-11853,-79976,34464,11253,80848,0,0,0,,,,,,,,,,,,,,,-0.0180531237194,-0.0237816894352,0.00212955684042,0.0078581225562,,,0,1,0
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-11-10T00:00:00.000+09:00",1842,1892,1831,1879,48677,0.0134843581446,-0.0244029075805,0.0603837471783,49.5437734551,1899.43453322,1882.80026825,16.6342649716,24.8815271548,-8.24726218316,1887.35,1848.18,62.682575134,0.0204512608167,0.165726725115,-0.553190056514,,,,,"2025-11-11T06:52:07.000+09:00",0,-6572,0,-0.00159659393294,0.019691325173,-0.00319318786589,1,-0.00647249190939,0.0329018338727,-0.00442419265107,0.0166758649049,0.00885272217757,0.0132418984326,-0.00438917625501,0.0333595397201,18.3314569286,"test",1843.63333333,0.019183134752,0.995575807349,1.01918313475,97848,171688.15,0.283519858534,231258290,0.225467220656,2043.74216732,1730.95783268,0.473304289649,-1890,-23078,-82173,2784,24040,83937,0,0,0,,,,,,,,,,,,,,,0.0302193355186,0.0131613462438,-0.016734977374,0.000323011900782,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-11-11T00:00:00.000+09:00",1879,1890,1827,1876,62535,-0.00159659393294,-0.0167714884696,0.0545250140528,49.0672430322,1895.82922042,1882.29654468,13.5326757424,22.6117568723,-9.07908112989,1892.2,1847.94,62.7052483387,0.0204759940626,0.156924524332,-0.495860516027,,,,,"2025-11-12T06:52:07.000+09:00",0,-4313,0,0.02078891258,0.0223880597015,-0.00533049040512,1,0,0.0335284725918,-0.00856146284748,0.0151844756864,0.00721357982007,0.0120531753051,-0.00483959548502,0.033424972462,18.5803788171,"test",1844.56666667,0.0170410394492,0.991438537153,1.01704103945,93428.8,172566,0.36238308821,231195755,0.193168990415,2040.66629247,1743.73370753,0.445442161549,2960,-25854,-83965,126197,155186,214619,-128262,-128262,-128262,,,,,,,,,,,,,,,0.00813848435152,-0.00459278437553,-0.00973507828447,0.00299619044258,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-11-12T00:00:00.000+09:00",1876,1917,1862,1915,67083,0.02078891258,0.00472193074502,0.0527762506872,55.1117669123,1898.77857112,1884.71902285,14.0595482752,20.9013151529,-6.8417668777,1897,1848.92,62.1548734574,0.0203979370237,0.152718006288,-0.477978672982,,,,,"2025-11-13T06:52:07.000+09:00",0,10430,0,0,-0.000522193211488,-0.0287206266319,0,0,0.0293176972281,0.00948866631523,0.0357397832248,0.00734180066591,0.010914524884,-0.00357272421812,0.0324568529804,18.6711588471,"test",1846.1,0.0373219218894,1.00948866632,1.03732192189,85601.8,173034.55,0.387685580712,231262838,0.195353760275,2041.85302896,1752.14697104,0.562131942041,14880,15828,-92338,114506,113558,219294,-128262,-128262,-128262,,,,,,,,,,,,,,,0.0107150075857,0.0251506892691,0.0100739049942,-0.00436177668916,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-11-13T00:00:00.000+09:00",1909,1925,1889,1915,43443,0,0.0164543524416,0.0521978021978,55.1117669123,1901.27417557,1886.96205819,14.3121173732,19.583475597,-5.27135822373,1901.75,1850.62,60.2866682104,0.0204012917973,0.147874243632,-0.588797344523,,,,,"2025-11-14T06:52:01.000+09:00",0,-3355,0,-0.00208877284595,-0.0104438642298,-0.0135770234987,0,-0.00313315926893,0.0187989556136,0.00696726699093,0.0347883412046,0.00747369053433,0.0102263580141,-0.00275266747976,0.0314812888827,18.2366779266,"test",1847.9,0.0363114887169,1.00696726699,1.03631148872,82492,173712.75,0.250085270079,231262838,0.185990953456,2042.35992141,1761.14007859,0.547116163165,21814,13501,-94868,106678,115885,222224,-128262,-128262,-128262,,,,,,,,,,,,,,,0.00487665014613,0.0130831430431,-0.00487665014613,-0.0130831430431,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-11-14T00:00:00.000+09:00",1912,1918,1877,1911,71459,-0.00208877284595,0.0307443365696,0.0534729878721,54.3446066249,1902.77045625,1888.74264647,14.0278097734,18.4723424323,-4.44453265884,1906.6,1852.42,58.9090490525,0.0203850806523,0.141337851858,-0.457132787,,,,,"2025-11-17T06:52:11.000+09:00",0,-2126,0,0.00261643118786,-0.0266875981162,-0.0204081632653,0,-0.00156657963446,0.021409921671,0.00230777299906,0.0316234979108,0.00734055979771,0.00966632257052,-0.00232576277281,0.0308262946376,18.7322610892,"test",1849.75,0.0331125827815,1.002307773,1.03311258278,58639.4,172776.9,0.413591168727,231191379,0.192414900372,2041.33737418,1771.86262582,0.516328060521,125,8560,-97942,104,120826,225298,0,-128262,-128262,,,,,,,,,,,,,,,-0.0381381230174,-0.0222894911637,0.0360493501714,0.0202007183177,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-11-17T00:00:00.000+09:00",1900,1918,1882,1916,45794,0.00261643118786,0.019691325173,0.0568119139548,55.1843871792,1904.80577067,1890.7617097,14.0440609727,17.5866861404,-3.54262516762,1911.75,1854.74,57.2726884059,0.0203706407333,0.133620513372,-0.565697901376,,,,,"2025-11-18T06:52:12.000+09:00",0,3046,0,0.00104384133612,-0.0433194154489,-0.0276617954071,0,-0.00575614861329,0.0188383045526,0.0022230940238,0.033028888146,0.00732988568515,0.00917885497931,-0.00184896929417,0.0298917997943,18.2899033271,"test",1851.48333333,0.0348459343409,1.00222309402,1.03484593434,58062.8,171534.75,0.266966314406,231237173,0.227746272986,2039.47450822,1784.02549178,0.516637370773,-2944,14774,-98893,2944,113718,226249,0,-128262,-128262,,,,,,,,,,,,,,,0.0193639896599,0.00531239558971,-0.016747558472,-0.00269596440185,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-11-18T00:00:00.000+09:00",1916,1918,1865,1918,66182,0.00104384133612,0.0223880597015,0.0655555555556,55.536693275,1906.83565211,1892.77936083,14.0562912745,16.8806071672,-2.82431589269,1917.65,1856.7,56.9674963769,0.0202444736557,0.122004339053,-0.477390076497,,,,,"2025-11-19T06:52:13.000+09:00",0,1803,0,-0.00208550573514,-0.0302398331595,-0.0354535974974,0,0,0.0276617954071,0.000182515057492,0.0330155652502,0.00732861901695,0.00880115076496,-0.00147253174801,0.0297015101027,18.659202065,"test",1853.46666667,0.0348176390188,1.00018251506,1.03481763902,58792.2,172147,0.384450498702,231303355,0.261824777661,2034.63081039,1800.66918961,0.501495971856,-4893,5648,-120438,4893,-5419,248177,0,0,-128262,,,,,,,,,,,,,,,-0.0331674512441,-0.0265545548207,0.0342112925802,0.0275983961568,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-11-19T00:00:00.000+09:00",1916,1918,1848,1914,54718,-0.00208550573514,-0.000522193211488,0.053384700055,54.612008627,1907.93785947,1894.35126003,13.5865994451,16.2218056228,-2.63520617765,1922.5,1858.5,57.8983894929,0.0202277398928,0.111885553579,-0.529013678212,,,,,"2025-11-20T06:52:13.000+09:00",0,-11549,0,-0.00992685475444,-0.0334378265413,-0.0240334378265,0,-0.00104275286757,0.036496350365,-0.00442132639792,0.0298627925747,0.00709853680519,0.00847534254064,-0.00137680573545,0.0302499422638,18.4668985835,"test",1854.73333333,0.0319542791417,0.995578673602,1.03195427914,56319.2,172142.9,0.317863821279,231248637,0.230020814103,2030.04998838,1814.95001162,0.460483491778,2673,-3647,-114234,-2673,3647,241590,0,0,-128262,,,,,,,,,,,,,,,-0.00609820873023,-0.00839877091157,0.00401270299509,0.00631326517643,,,0,1,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-11-20T00:00:00.000+09:00",1913,1914,1855,1895,64803,-0.00992685475444,-0.0104438642298,0.0423542354235,50.3257153827,1905.94741956,1894.39931484,11.5481047133,15.2870654409,-3.73896072756,1926.35,1859.74,57.9770759577,0.0204141286009,0.101060710016,-0.488642545637,,,,,"2025-11-21T06:52:13.000+09:00",0,-4774,0,-0.0184696569921,-0.0126649076517,-0.021635883905,0,-0.000522466039707,0.0308254963427,-0.0162743011395,0.0189596395195,0.00609398665611,0.00806705300311,-0.001973066347,0.0305947630383,18.6260813032,"test",1856.13333333,0.0209395876733,0.983725698861,1.02093958767,60591.2,173036.8,0.374504151718,231183834,0.196548075323,2023.68914937,1829.01085063,0.338965101899,-2485,-9525,-125004,2485,9525,252360,0,0,-128262,,,,,,,,,,,,,,,0.0191728739716,0.0236652435385,-0.029099728726,-0.033592098293,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-11-21T00:00:00.000+09:00",1890,1895,1839,1860,51808,-0.0184696569921,-0.0266875981162,-0.0277051751176,43.5455993166,1898.87858578,1891.85121745,7.02736833129,13.635126019,-6.60775768768,1923.7,1860.84,57.8358562464,0.0173459706923,0.105471456596,-0.495742863769,,,,,"2025-11-24T06:52:12.000+09:00",0,572,0,-0.0145161290323,-0.0010752688172,-0.00430107526882,0,-0.00263852242744,0.0295514511873,-0.0331132713001,-0.000451409041078,0.00377815501682,0.00733071291342,-0.0035525578966,0.031094546369,18.3836316336,"test",1856.78333333,0.00173238665434,0.9668867287,1.00173238665,56661,135388.75,0.382661040892,231132026,-0.065136874371,2025.14772053,1822.25227947,0.186045188253,6752,12275,-113078,-6752,-12275,240434,0,0,-128262,,,,,,,,,,,,,,,-0.037851604929,-0.0313810345987,0.0193819479369,0.0129113776067,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-11-24T00:00:00.000+09:00",1860,1866,1820,1833,39328,-0.0145161290323,-0.0433194154489,-0.0948148148148,39.1623486821,1888.74341873,1887.49186801,1.25155072905,11.158410961,-9.90686023194,1914.1,1860.38,56.9904379431,0.010840117705,0.101927571352,-0.996804629229,,,,,"2025-11-25T06:52:13.000+09:00",0,-311,0,0.0147299509002,0.00654664484452,0.00709219858156,1,0,0.0247311827957,-0.042369782143,-0.0147174233221,0.00068278817733,0.00608751279923,-0.0054047246219,0.0310913463956,18.0934012741,"test",1856.03333333,-0.0124099782691,0.957630217857,0.987590021731,55367.8,95867.45,0.410233087456,231092698,-0.545262234471,2011.64978216,1816.55021784,0.0843148072607,14353,13650,-100844,-14353,-13650,228205,0,0,-128262,,,,,,,,,,,,,,,-0.00186854767132,-0.0086926326755,-0.0126475813609,-0.00582349635676,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-11-25T00:00:00.000+09:00",1833,1869,1804,1860,76793,0.0147299509002,-0.0302398331595,-0.0837438423645,45.1122794302,1884.32135431,1885.45543334,-1.13407902461,8.69991296387,-9.83399198848,1905.6,1861.04,57.5625495186,0.0115626734471,0.0885959454367,-0.257062660717,,,,,"2025-11-26T06:52:12.000+09:00",0,-7092,0,-0.00537634408602,-0.00913978494624,-0.0241935483871,0,0,0.0354609929078,-0.0239294710327,-0.000558827322357,-0.000609719905704,0.00467737256122,-0.00528709246692,0.0309476072681,18.7772005429,"test",1855.56666667,0.00238920725026,0.976070528967,1.00238920725,57490,90382.7,0.849642686045,231169491,-0.6390343506,1990.01421681,1821.18578319,0.229903316514,16958,12326,-6848,-16016,-11384,136381,0,0,-128262,,,,,,,,,,,,,,,0.00304727435349,-0.000478725888562,0.0116826765467,0.0152086767887,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-11-26T00:00:00.000+09:00",1855,1865,1800,1850,48216,-0.00537634408602,-0.0334378265413,-0.0818858560794,43.4185812571,1879.04114596,1882.82910494,-3.78795898517,6.20233857406,-9.99029755923,1897.35,1861.22,58.0937959815,0.0115440607441,0.0751161976669,-0.736056247413,,,,,"2025-11-27T06:52:12.000+09:00",0,-2330,0,0.0113513513514,-0.0124324324324,-0.0227027027027,0,-0.00268817204301,0.0349462365591,-0.0249558594882,-0.00602830401565,-0.00204754539739,0.00335261544544,-0.00540016084283,0.0314020518819,18.3063871244,"test",1855.3,-0.00285668086024,0.975044140512,0.99714331914,56189.6,82626.75,0.583539834255,231121275,-0.605151479394,1968.61085882,1826.08914118,0.167769931608,5907,15509,53546,-4534,-14136,80467,0,0,-128262,,,,,,,,,,,,,,,0.0267226228556,0.0248706236931,-0.0320989669417,-0.0302469677791,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-11-27T00:00:00.000+09:00",1859,1878,1820,1871,36819,0.0113513513514,-0.0126649076517,-0.0612142498746,47.8467729388,1877.80404658,1881.95287495,-4.14882836754,4.13210518574,-8.28093355328,1891.25,1862.1,58.0870962686,0.0119101464379,0.0601787201741,-0.893073699228,,,,,"2025-11-28T06:52:13.000+09:00",0,-5279,0,-0.00694815606627,-0.0363442009621,-0.0395510422234,0,0.00486486486486,0.0313513513514,-0.01070720423,0.00477954997046,-0.00221743899922,0.00220850090098,-0.0044259399002,0.0310460161778,18.0479976361,"test",1855.98333333,0.00809094909257,0.98929279577,1.00809094909,50592.8,79217.1,0.464786012111,231158094,-0.541677870056,1948.15650226,1834.34349774,0.322076571269,8270,24405,42747,-6897,-23032,87412,0,0,-128262,,,,,,,,,,,,,,,0.00657431321907,0.0031231477682,0.00477703813229,0.00822820358315,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-11-28T00:00:00.000+09:00",1858,1871,1830,1858,69046,-0.00694815606627,-0.0010752688172,-0.0392967942089,45.4741646166,1874.75727018,1880.17858791,-5.42131773131,2.22142060233,-7.64273833364,1887.45,1862.9,56.8665893922,0.0103027455015,0.0583873833687,-0.107045824444,,,,,"2025-12-01T06:52:12.000+09:00",0,2228,0,-0.00699677072121,-0.0177610333692,-0.0279870828848,0,-0.00694815606627,0.0219134152859,-0.0156030623328,-0.00263030758495,-0.00291782439791,0.00119559774076,-0.00411342213867,0.0306063452057,18.6697841553,"test",1856.6,0.000754066573306,0.984396937667,1.00075406657,54040.4,73413.3,0.940510779382,231089048,-0.505444517547,1942.55163337,1832.34836663,0.232766542487,9829,15403,24385,-9398,-14030,105774,0,0,-128262,,,,,,,,,,,,,,,-0.0151295113258,0.0370542917528,0.00818135525954,-0.0440024478191,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-12-01T00:00:00.000+09:00",1835,1858,1825,1845,55528,-0.00699677072121,0.00654664484452,-0.0420560747664,43.1688582817,1870.17922862,1877.57276659,-7.39353797095,0.298428887674,-7.69196685862,1883.4,1863.44,55.1618330071,0.010351845887,0.0584895176732,-0.356246760921,,,,,"2025-12-02T06:52:12.000+09:00",0,-2691,0,-0.00108401084011,0.0151761517615,-0.0216802168022,1,-0.0123789020452,0.0177610333692,-0.0203886588085,-0.00989567681278,-0.00400733765363,0.00016175007462,-0.00416908772825,0.02989801247,18.4448772433,"test",1857.35,-0.00664925835195,0.979611341191,0.993350741648,57280.4,67139.75,0.827051039064,231033520,-0.459233166641,1938.47957879,1828.32042121,0.151413456297,14596,15752,21098,-14596,-14379,109729,0,0,-128262,,,,,,,,,,,,,,,-0.00158407167542,0.0106391138089,-0.00541269904578,-0.0176358845301,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-12-02T00:00:00.000+09:00",1845,1845,1818,1843,63274,-0.00108401084011,-0.00913978494624,-0.0340670859539,42.8092966576,1865.99780883,1875.01182091,-9.01401208495,-1.56405930685,-7.4499527781,1880.15,1863.76,53.1502735066,0.0102181412094,0.0601454393522,-0.0864801233043,,,,,"2025-12-03T06:52:13.000+09:00",0,1700,0,-0.00868149755833,0.0124796527401,-0.0195333695062,1,0,0.0146341463415,-0.019759061777,-0.0111387732326,-0.00489094524414,-0.000848648565844,-0.00404229667829,0.0288389981045,18.5743797475,"test",1857.73333333,-0.00793081174191,0.980240938223,0.992069188258,54576.6,66071.9,0.957653707552,230970246,-0.45049332621,1936.6912239,1823.6087761,0.171478635956,5223,12670,4790,-5223,-12239,126144,0,0,-128262,,,,,,,,,,,,,,,0.0190186130391,0.00654827728268,-0.0201026238792,-0.00763228812279,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-12-03T00:00:00.000+09:00",1843,1843,1816,1827,64662,-0.00868149755833,-0.0124324324324,-0.0414480587618,39.9430185715,1859.99814593,1871.45538974,-11.4572438029,-3.54269620607,-7.91454759686,1876.2,1863.76,51.2823968275,0.0103293892615,0.0636548926743,0.0215348591498,,,,,"2025-12-04T06:52:12.000+09:00",0,-6505,0,-0.0131362889984,0.0180623973727,-0.0114942528736,1,0,0.0146500271297,-0.026223217141,-0.0197235695583,-0.006271069405,-0.00193907838318,-0.00433199102182,0.028069182719,18.5873595467,"test",1857.78333333,-0.0165699265253,0.973776782859,0.983430073475,57865.8,63994.1,1.01043689965,230905584,-0.43265160382,1935.91465482,1816.48534518,0.0880408238967,5503,14999,42689,-5503,-14999,88070,0,0,-128262,,,,,,,,,,,,,,,0.0103556257556,0.00386678442946,-0.019037123314,-0.0125482819878,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-12-04T00:00:00.000+09:00",1820,1827,1779,1803,101632,-0.0131362889984,-0.0363442009621,-0.0429936305732,36.0445358753,1851.2292004,1866.38462013,-15.155419721,-5.86524090905,-9.29017881192,1872.15,1863.18,51.0479399113,0.0104080777157,0.072136981295,1.10796253095,,,,,"2025-12-05T06:52:12.000+09:00",0,1860,0,0.012201885746,0.0476982806434,-0.000554631170272,1,-0.00383141762452,0.0262725779967,-0.0369361429373,-0.0322996167842,-0.0084056681758,-0.00325304542931,-0.00515262274649,0.028312778653,19.0263209538,"test",1857.28333333,-0.0292272763983,0.963063857063,0.970772723602,70828.4,66126.1,1.53694229661,230803952,-0.450943727212,1939.67562477,1804.62437523,-0.012027843059,-1275,6207,34588,1275,-6207,96171,0,0,-128262,,,,,,,,,,,,,,,-0.00192998538265,-0.0023390306971,-0.0112063036157,-0.0107972583013,,,0,0,1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-12-05T00:00:00.000+09:00",1803,1826,1780,1825,64972,0.012201885746,-0.0177610333692,-0.0156418554477,41.665092939,1847.1939388,1863.31909271,-16.125153905,-7.91722350823,-8.20793039672,1870.7,1863.34,50.6873727748,0.0103507381175,0.075067347591,0.353162895586,,,,,"2025-12-08T06:52:12.000+09:00",0,3595,0,0.026301369863,0.0257534246575,-0.0246575342466,1,0,0.0255130338325,-0.0244293579943,-0.0205759550055,-0.00883570076984,-0.00433820466204,-0.00449749610779,0.0277739028903,18.5910469613,"test",1857.61666667,-0.0175583408848,0.975570642006,0.982441659115,70013.6,59838.6,1.08578743487,230868924,-0.284673271099,1940.91424357,1800.48575643,0.174567454715,7511,10352,46590,-7511,-10352,84169,0,0,-128262,,,,,,,,,,,,,,,0.0177584268129,-0.00547411892496,-0.00555654106691,0.0176760046709,,,0,0,1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-12-08T00:00:00.000+09:00",1828,1876,1827,1873,35146,0.026301369863,0.0151761517615,-0.00319318786589,51.6491882095,1851.16410206,1864.03619695,-12.8720948878,-8.90819778414,-3.96389710365,1870.4,1864.14,50.7097032909,0.0115397225758,0.0749797243504,-1.56636690408,,,,,"2025-12-09T06:52:12.000+09:00",0,308,0,-0.0037373198078,-0.00533902829685,-0.132407901762,0,0.00164383561644,0.0268493150685,0.00139007698888,0.00475286190951,-0.00687244788456,-0.00475611200435,-0.00211633588022,0.0270740540795,18.0025628104,"test",1857.9,0.00812745572959,1.00139007699,1.00812745573,65937.2,59162.05,0.594063255077,230904070,-0.299364203911,1940.52103821,1800.27896179,0.518539371822,4320,4723,48899,-6494,-6897,78792,0,0,-128262,,,,,,,,,,,,,,,0.0133656906623,0.00329822436577,0.0129356792007,0.0230031454972,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-12-09T00:00:00.000+09:00",1875,1918,1813,1866,44328,-0.0037373198078,0.0124796527401,-0.00533049040512,50.2972224427,1853.4465479,1864.18166384,-10.735115944,-9.27358141611,-1.46153452788,1869.9,1865.26,54.5875816272,0.0115630712419,0.074973838415,-0.890124724843,,,,,"2025-12-10T06:52:13.000+09:00",0,-9662,0,-0.0032154340836,-0.0085744908896,-0.140943193998,0,0.00106780565937,0.0560597971169,-0.00208567303064,0.000396727533963,-0.00575300961629,-0.0049697649604,-0.000783244655887,0.0292537950843,18.230924204,"test",1858.55,0.00400850125098,0.997914326969,1.00400850125,62148,58251.7,0.760973499486,230859742,-0.288414758711,1939.99679023,1799.80320977,0.472181322515,1312,2296,32940,-962,-1946,-30988,0,0,0,,,,,,,,,,,,,,,-0.00271971310637,0.00383707520021,-0.00101760670143,-0.007574395008,,,0,1,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-12-10T00:00:00.000+09:00",1861,1897,1801,1860,51502,-0.0032154340836,0.0180623973727,-0.0287206266319,49.1105926077,1854.4547713,1863.87191097,-9.41713966673,-9.30229306624,-0.114846600498,1867.15,1867.02,57.545611511,0.0105209498829,0.0718239442018,-0.383446393235,,,,,"2025-12-11T06:52:12.000+09:00",0,-2707,0,0.0155913978495,0.00430107526882,-0.106989247312,1,-0.002679528403,0.0514469453376,-0.00382936561069,-0.00376000257094,-0.00506297831545,-0.00500123283131,-6.17454841386e-05,0.0309385008124,18.377707698,"test",1858.86666667,0.000609690492415,0.996170634389,1.00060969049,59516,57472.65,0.896113194711,230808240,-0.395490724719,1934.20303871,1800.09696129,0.446683997193,-5902,-1053,25808,5852,1003,-24485,0,0,0,,,,,,,,,,,,,,,-0.00206344800956,0.0039190422505,-0.00115198607404,-0.0071344763341,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-12-11T00:00:00.000+09:00",1862,1896,1833,1889,23851,0.0155913978495,0.0476982806434,-0.0135770234987,54.6763876318,1859.76942187,1865.7332509,-5.96382902595,-8.63460025818,2.67077123223,1865.85,1869.34,57.9352106888,0.0111544356004,0.0688598017014,-1.92286331401,,,,,"2025-12-12T06:52:02.000+09:00",0,-5911,0,-0.00899947061938,-0.0185283218634,-0.0974060349391,0,0.0010752688172,0.0338709677419,0.0124072138704,0.0105170808949,-0.00315713553518,-0.00457099007844,0.00141385454326,0.0306697780248,17.6233843139,"test",1859.9,0.0156460024733,1.01240721387,1.01564600247,43959.8,56493.05,0.42219352646,230832091,-0.381238931161,1930.0910305,1801.6089695,0.680180795817,4724,10722,31809,-2824,-10996,-30710,0,0,0,,,,,,,,,,,,,,,-0.00589600967352,-0.000385026737968,0.021487407523,0.0159764245874,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-12-12T00:00:00.000+09:00",1884,1884,1856,1872,27982,-0.00899947061938,0.0257534246575,-0.0204081632653,51.1450516239,1861.65104927,1866.19745453,-4.54640525866,-7.81696125828,3.27055599961,1863.9,1871.1,56.154124211,0.0113006209912,0.0653710755008,-1.4889150476,,,,,"2025-12-15T06:52:01.000+09:00",0,-4177,0,-0.00480769230769,-0.0106837606838,-0.0913461538462,0,-0.00264690312335,0.0148226574907,0.00434572670208,0.000481000481001,-0.00242863528775,-0.00417572716788,0.00174709188013,0.0299968612238,17.7740794014,"test",1860.8,0.00601891659501,1.0043457267,1.0060189166,36561.8,54319.2,0.515140134612,230804109,-0.356476163125,1924.82257381,1802.97742619,0.566477821709,11682,6467,44497,-12086,-6521,-43178,0,0,0,,,,,,,,,,,,,,,0.013754616092,0.00288881280493,-0.0227540867114,-0.0118882834243,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-12-15T00:00:00.000+09:00",1862,1863,1839,1863,36229,-0.00480769230769,-0.00533902829685,-0.0276617954071,49.3286304395,1861.85858016,1865.96060605,-4.10202589388,-7.0739741854,2.97194829152,1861.25,1871.98,54.5002581959,0.011298753967,0.0602201688832,-0.976341136717,,,,,"2025-12-16T06:52:01.000+09:00",0,2929,0,-0.00697799248524,-0.00912506709608,-0.102522812668,0,-0.00534188034188,0.0128205128205,0.000940228341169,-0.00479705979765,-0.00220183891244,-0.00379708759281,0.00159524868036,0.0292540301642,18.0275585675,"test",1861.55,0.000778920791813,1.00094022834,1.00077892079,36778.4,53840.95,0.67288931566,230767880,-0.435814189757,1917.29239467,1805.20760533,0.515613180079,18301,12928,47053,-18301,-10804,-45730,0,0,0,,,,,,,,,,,,,,,-0.0183746244445,0.00158960462586,0.0135669321368,-0.00639729693355,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-12-16T00:00:00.000+09:00",1863,1863,1825,1850,20419,-0.00697799248524,-0.0085744908896,-0.0354535974974,46.7461090281,1860.03418321,1864.77833893,-4.7441557261,-6.60801049354,1.86385476744,1857.85,1872.26,53.3216683248,0.0113493493421,0.05356353539,-1.62208842954,,,,,"2025-12-17T06:52:14.000+09:00",0,-3557,0,0.00972972972973,-0.0189189189189,-0.103783783784,0,0,0.020397208803,-0.00422531420728,-0.011889374339,-0.00256440850059,-0.00357189756407,0.00100748906348,0.0288225234188,17.4471620635,"test",1861.93333333,-0.00640910881163,0.995774685793,0.993590891188,31996.6,51552.8,0.396079359414,230747461,-0.539150152853,1907.60650711,1808.09349289,0.421115845388,12402,21812,49104,-12178,-22212,-47781,0,0,0,,,,,,,,,,,,,,,-0.0223586328623,-0.0242003344588,0.015380640377,0.0172223419736,,,0,1,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-12-17T00:00:00.000+09:00",1835,1872,1826,1868,32049,0.00972972972973,0.00430107526882,-0.0240334378265,50.6023568629,1861.25969348,1865.01698049,-3.75728701087,-6.037865797,2.28057878613,1855.55,1872.92,52.7986920159,0.0116202195745,0.0462921401392,-0.935474004248,,,,,"2025-12-18T06:52:14.000+09:00",0,-1023,0,-0.00749464668094,-0.0321199143469,-0.115096359743,0,-0.00810810810811,0.0248648648649,0.00670960092695,-0.0026269141234,-0.0020113956161,-0.00323226220396,0.00122086658786,0.0282648244196,17.9076448961,"test",1862.61666667,0.00289019927163,1.00670960093,1.00289019927,28106,50419.35,0.635648813402,230779510,-0.465225156611,1898.49869032,1812.60130968,0.644940391755,7167,19536,48991,-7163,-19536,-47668,0,0,0,,,,,,,,,,,,,,,0.0143231152776,-0.0055015227429,-0.00459338554784,0.0152312524726,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-12-18T00:00:00.000+09:00",1855,1867,1750,1854,39853,-0.00749464668094,-0.0185283218634,-0.021635883905,47.7086726151,1860.14281756,1864.20090787,-4.05809030224,-5.64191069805,1.58382039581,1853.5,1873.22,57.4559283005,0.0115401642972,0.0420271747378,-0.478480141027,,,,,"2025-12-19T06:52:14.000+09:00",0,-4877,0,-0.00107874865156,-0.0307443365696,-0.117044228695,0,-0.00695931477516,0.0626338329764,0.000269759913677,-0.0102604072132,-0.00218882972073,-0.00304310177888,0.000854272058151,0.0309902525892,18.1180537234,"test",1862.98333333,-0.00482201486862,1.00026975991,0.995177985131,31306.4,49171.85,0.810484047275,230739657,-0.451657808279,1892.44868419,1814.55131581,0.506418702075,4814,13018,54352,-4814,-12794,-53029,0,0,0,,,,,,,,,,,,,,,-0.015259798689,-0.0106907262889,0.00776515200805,0.00319607960793,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-12-19T00:00:00.000+09:00",1854,1854,1830,1852,16700,-0.00107874865156,-0.0106837606838,-0.00430107526882,47.2926084552,1858.8900764,1863.29713691,-4.40706051283,-5.39494066101,0.987880148179,1853.1,1874.02,55.0662191361,0.0108262057425,0.0419163678561,-1.48368850335,,,,,"2025-12-22T06:52:14.000+09:00",0,-5854,0,-0.00323974082073,-0.024838012959,-0.124190064795,0,0,0.0129449838188,-0.000593599913658,-0.0117501414072,-0.00237962230714,-0.00291303491415,0.000533412607008,0.0297333796631,17.2471854459,"test",1863.56666667,-0.00620673618688,0.999406400086,0.993793263813,29050,47416.45,0.352198445898,230722957,-0.431357682829,1891.93761064,1814.26238936,0.485838469695,1856,11986,44208,-1661,-11787,-42690,0,0,0,,,,,,,,,,,,,,,0.00651894725511,0.0154660335282,-0.00759769590667,-0.0165447821798,,,0,1,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-12-22T00:00:00.000+09:00",1852,1852,1822,1846,35644,-0.00323974082073,-0.00912506709608,0.00709219858156,45.9966382904,1856.90698772,1862.01586751,-5.10887978878,-5.33772848656,0.228848697778,1853.75,1875.5,53.2757749121,0.0103467408026,0.0408835397572,-0.557392349616,,,,,"2025-12-23T06:52:14.000+09:00",0,-3299,0,-0.0167930660888,-0.022210184182,-0.130010834236,0,0,0.0161987041037,-0.00418071476736,-0.0157291388963,-0.00276754051397,-0.0028915105561,0.000123970042133,0.0288601164204,18.002112539,"test",1863.78333333,-0.00954152396112,0.995819285233,0.990458476039,28933,47232.25,0.754653864679,230687313,-0.429140047319,1891.64393091,1815.85606909,0.397740880751,9787,11022,44425,-11049,-12284,-44364,0,0,0,,,,,,,,,,,,,,,0.0212359005609,0.0151539982737,-0.0244756413816,-0.0183937390945,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-12-23T00:00:00.000+09:00",1846,1846,1797,1815,55520,-0.0167930660888,-0.0189189189189,-0.0241935483871,39.9112026156,1850.45975884,1858.53321066,-8.07345181651,-5.88487315255,-2.18857866396,1851.5,1876.22,52.9703624184,0.0104452971647,0.0446452889423,0.473017479949,,,,,"2025-12-24T06:52:14.000+09:00",0,-12144,0,-0.00385674931129,-0.00440771349862,-0.111845730028,0,0,0.0265438786566,-0.0197137456117,-0.0326294357805,-0.00444818281902,-0.00324235435402,-0.00120582846499,0.0291847726823,18.4283393518,"test",1863.86666667,-0.026217898276,0.980286254388,0.973782101724,35953.2,46168.6,1.20254891853,230631793,-0.582320018367,1892.83037624,1810.16962376,0.0584361513001,11963,12579,49357,-12491,-13107,-49504,0,0,0,,,,,,,,,,,,,,,0.00277403657637,-0.0103106098112,-0.0195671026652,-0.00648245627762,,,0,1,0
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-12-24T00:00:00.000+09:00",1815,1850,1790,1808,40494,-0.00385674931129,-0.0321199143469,-0.0227027027027,38.667177674,1843.92748825,1854.79000987,-10.8625216181,-6.88040284566,-3.98211877244,1849.4,1876,53.4724793885,0.0104199164826,0.0491850597813,-0.267078491525,,,,,"2025-12-26T06:52:13.000+09:00",0,-5896,0,-0.00608407079646,-0.00110619469027,-0.0984513274336,0,0,0.0330578512397,-0.0223856385855,-0.0362473347548,-0.00600803186842,-0.00380553254738,-0.00220249932104,0.0295754863875,18.1088856486,"test",1864.46666667,-0.0302856938535,0.977614361415,0.969714306147,37642.2,45782.5,0.884486430405,230591299,-0.578797575493,1894.88142478,1803.91857522,0.0448691394295,14044,18863,52345,-14767,-19391,-52923,0,0,0,,,,,,,,,,,,,,,-0.00211302497741,-0.00474139805994,-0.00174372433388,0.000884648748647,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-12-26T00:00:00.000+09:00",1808,1808,1779,1797,55838,-0.00608407079646,-0.0307443365696,-0.0395510422234,36.729724255,1836.70787467,1850.5092684,-13.8013937234,-8.26460102122,-5.53679270221,1845.7,1875.54,51.7244451465,0.0100655892478,0.0538500001418,0.459717058818,,,,,"2025-12-29T06:52:14.000+09:00",0,-4693,0,0.00500834724541,0.00278241513634,-0.0973845297718,1,0,0.0160398230088,-0.0263856531397,-0.0418759397294,-0.00768024135972,-0.00459911019545,-0.00308113116428,0.0287837758189,18.4240838169,"test",1864.86666667,-0.0363922353698,0.97361434686,0.96360776463,40839.2,46733.45,1.19481870052,230535461,-0.666153472513,1895.39547263,1796.00452737,0.0100157275715,23242,29450,59397,-20055,-27525,-57522,0,0,0,,,,,,,,,,,,,,,0.00512580866568,0.00488417832168,-0.0112098794621,-0.0109682491181,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-12-29T00:00:00.000+09:00",1800,1830,1794,1806,44576,0.00500834724541,-0.024838012959,-0.0279870828848,39.4049500972,1831.98358626,1847.21228555,-15.2286992906,-9.65742067509,-5.57127861548,1843.1,1875.38,50.6012704932,0.0101068745478,0.0566719626078,-0.0488137675817,,,,,"2025-12-30T06:52:14.000+09:00",0,9141,0,-0.000553709856035,-0.0143964562569,-0.107973421927,0,0.0016694490818,0.0200333889816,-0.0201291302697,-0.0369951689791,-0.00843228089179,-0.00534740901168,-0.00308487188011,0.0280184222,18.203820623,"test",1865.23333333,-0.0317565273335,0.97987086973,0.968243472667,46414.4,45509.95,0.979478114127,230580037,-0.559230454,1895.32604714,1790.87395286,0.144813249032,23464,34187,62992,-20753,-32199,-60859,0,0,0,,,,,,,,,,,,,,,0.0220065477228,0.014048517403,-0.0169982004774,-0.00904017015757,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-12-30T00:00:00.000+09:00",1806,1810,1795,1805,21068,-0.000553709856035,-0.022210184182,-0.0216802168022,39.2065865206,1827.8322653,1844.08544959,-16.2531842872,-10.9765733975,-5.27661088966,1841.1,1875.22,48.0583226008,0.0100246612712,0.059510992374,-1.15345076889,,,,,"2026-01-02T06:52:14.000+09:00",0,-606,0,0.001108033241,-0.0997229916898,-0.107479224377,0,0,0.00830564784053,-0.0196078431373,-0.0374462729706,-0.00900453423111,-0.00608120409834,-0.00292333013277,0.0266251094741,17.4538264777,"test",1865,-0.0321715817694,0.980392156863,0.967828418231,43499.2,43786.95,0.481147921927,230558969,-0.541886338281,1895.88284403,1786.31715597,0.170517288402,24757,33833,62506,-22146,-30488,-60473,0,0,0,,,,,,,,,,,,,,,-0.00151401709726,-0.00763465188346,0.000960307241222,0.00708094202743,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-01-02T00:00:00.000+09:00",1803,1809,1770,1807,47928,0.001108033241,-0.00440771349862,-0.0195333695062,39.8586635507,1824.62730141,1841.33837925,-16.7110778396,-12.1234742859,-4.58760355369,1839.3,1875.36,47.4112995579,0.0100356169198,0.0617032526385,0.255437598701,,,,,"2026-01-05T06:52:14.000+09:00",0,-7506,0,-0.000553403431101,-0.112894299945,-0.114554510238,0,-0.001108033241,0.0216066481994,-0.0175610286522,-0.0364516679464,-0.00924796781384,-0.0067091722667,-0.00253879554715,0.0262375758483,18.2768784659,"test",1864.51666667,-0.0308480303206,0.982438971348,0.969151969679,41980.8,43019.65,1.11409553541,230606897,-0.422305853255,1896.04539629,1782.55460371,0.215395414322,2222,19709,56396,-2832,-17866,-55131,0,0,0,,,,,,,,,,,,,,,0.0226521473979,0.0217186942851,-0.0215441141569,-0.0206106610441,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-01-05T00:00:00.000+09:00",1807,1813,1770,1806,45770,-0.000553403431101,-0.00110619469027,-0.0114942528736,39.6297778307,1821.76156273,1838.72072152,-16.9591587957,-13.0906111879,-3.86854760778,1838.25,1875.14,47.0962067323,0.00987704147808,0.0635069196173,0.19884294448,,,,,"2026-01-06T06:52:14.000+09:00",0,-9891,0,-0.00221483942414,-0.0802879291251,-0.132890365449,0,0,0.0237963475374,-0.0175438596491,-0.0368719135638,-0.00939045337522,-0.00724840043625,-0.00214205293897,0.0260776338496,18.2302538797,"test",1864.03333333,-0.0311332057724,0.982456140351,0.968866794228,43036,42075.05,1.08781807746,230561127,-0.409336411959,1896.62079749,1779.87920251,0.223748848868,-4003,16140,53486,3910,-13522,-51446,0,0,0,,,,,,,,,,,,,,,0.0343161709938,0.0126167285341,-0.0348695744249,-0.0131701319652,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-01-06T00:00:00.000+09:00",1806,1812,1750,1802,67352,-0.00221483942414,0.00278241513634,-0.000554631170272,38.673134574,1818.72132231,1836.00066808,-17.2793457692,-13.9283581041,-3.35098766509,1838.2,1874.82,48.1607633943,0.00945796397396,0.063641689167,1.92323525506,,,,,"2026-01-07T06:52:14.000+09:00",0,-12543,0,-0.0122086570477,-0.0538290788013,-0.143174250832,0,0,0.0343300110742,-0.019693178109,-0.0388410620753,-0.00958898211389,-0.00772938851506,-0.00185959359883,0.0267262837926,18.6143403234,"test",1863.41666667,-0.0329591699835,0.980306821891,0.967040830017,45338.8,40361.05,1.66873755762,230493775,-0.384252887375,1896.69307651,1779.70692349,0.19056166851,-1089,9502,62692,1096,-9337,-60652,0,0,0,,,,,,,,,,,,,,,0.0152461458389,-0.00159791122715,-0.0174609852631,-0.000616928196988,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-01-07T00:00:00.000+09:00",1802,1802,1735,1780,106637,-0.0122086570477,-0.0143964562569,-0.0246575342466,33.8353509975,1812.7641958,1831.85247044,-19.0882746429,-14.9603414119,-4.12793323101,1835.95,1872.16,49.5064231518,0.00938149302976,0.069272911813,3.28456805681,,,,,"2026-01-08T06:52:13.000+09:00",0,-19995,0,-0.0870786516854,-0.0443820224719,-0.12191011236,0,0,0.0371809100999,-0.0304746861298,-0.0492265618323,-0.0107237497994,-0.00840468618646,-0.00231906361293,0.0278125972763,19.061554471,"test",1862.88333333,-0.044491961386,0.96952531387,0.955508038614,57751,42444.3,2.5123986024,230387138,-0.567550884335,1899.54080122,1772.35919878,0.0600778813506,17193,13438,66078,-16418,-13531,-64038,0,0,0,,,,,,,,,,,,,,,0.00565243907829,-0.0089751770453,-0.017861096126,-0.00323348000242,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-01-08T00:00:00.000+09:00",1772,1772,1595,1625,314831,-0.0870786516854,-0.0997229916898,-0.132407901762,17.3591084116,1783.87739645,1816.53006522,-32.6526687788,-18.4988068853,-14.1538618935,1823.55,1864.16,59.1845357839,0.0196665261615,0.120415206897,4.14122419654,,,,,"2026-01-09T06:52:06.000+09:00",0,-46192,0,-0.0135384615385,0.0289230769231,-0.0283076923077,1,-0.00449438202247,0.0994382022472,-0.108881028763,-0.128293708695,-0.0200939500177,-0.0113838811602,-0.00871006885754,0.0364212527901,20.0530543626,"test",1860.43333333,-0.126547578521,0.891118971237,0.873452421479,116503.6,56428.55,5.57928566302,230072307,-0.737005469749,1933.34157527,1713.75842473,-0.404213276446,37593,28976,86759,-31366,-22742,-76318,-6227,-6227,-6227,,,,,,,,,,,,,,,0.000287845029509,-0.00351491993793,-0.0873664967149,-0.0835637317475,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-01-09T00:00:00.000+09:00",1626,1641,1576,1603,87101,-0.0135384615385,-0.112894299945,-0.140943193998,16.1565355521,1756.05010469,1800.71302336,-44.6629186712,-23.7316292425,-20.9312894287,1810.4,1855.62,59.599926085,0.0197043663214,0.159059997649,0.455239991614,,,,,"2026-01-12T06:52:06.000+09:00",0,-15711,0,0.0361821584529,0.0343106674984,-0.0155957579538,1,0.000615384615385,0.04,-0.114560318162,-0.136137786831,-0.0278620827643,-0.0148045098206,-0.0130575729437,0.0371802408515,18.7544558036,"test",1857.5,-0.137012113055,0.885439681838,0.862987886945,124338.2,58567.2,1.48719761232,229985206,-0.746609023481,1954.38110987,1666.41889013,-0.220233370142,63010,70290,124390,-43783,-50288,-103473,-19227,-19227,-19227,,,,,,,,,,,,,,,0.00745765392532,0.00408872317437,-0.0209961154638,-0.0176271847128,,,0,0,1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-01-12T00:00:00.000+09:00",1603,1661,1600,1661,125641,0.0361821584529,-0.0802879291251,-0.106989247312,29.9369695895,1741.42701166,1790.36391052,-48.9368988585,-28.7726831657,-20.1642156928,1800.45,1848.54,59.6999313647,0.0218707595745,0.173185268886,0.985151308916,,,,,"2026-01-13T06:52:06.000+09:00",0,46066,0,0.0264900662252,-0.0048163756773,-0.0349187236604,0,0,0.0380536494074,-0.0774528590075,-0.101453038614,-0.0294623111731,-0.0173225064212,-0.0121398047519,0.0359421621702,19.1563590273,"test",1854.86666667,-0.104517844948,0.922547140993,0.895482155052,140312.4,62274.15,2.01754660642,230110847,-0.559937791202,1956.35570868,1644.54429132,0.05277455464,106392,123833,178372,-79739,-97180,-149629,-27867,-27867,-27867,,,,,,,,,,,,,,,0.00838798862705,0.00199383914254,0.0277941698259,0.0341883193104,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-01-13T00:00:00.000+09:00",1661,1719,1661,1705,167517,0.0264900662252,-0.0538290788013,-0.0974060349391,38.2311346073,1735.82285602,1784.04065788,-48.2178018672,-32.661706906,-15.5560949613,1791.25,1842.78,59.5785076957,0.0225131613204,0.173771417549,1.45123003636,,,,,"2026-01-14T06:52:08.000+09:00",0,40821,0,-0.00234604105572,-0.0398826979472,-0.0486803519062,0,0,0.0349187236604,-0.0481507327285,-0.0747674708864,-0.0282802356993,-0.0191564263378,-0.00912380936144,0.0349434062732,19.4701605109,"test",1852.95,-0.0798456515286,0.951849267271,0.920154348471,160345.4,69457.45,2.41179311938,230278364,-0.398608788546,1946.88402584,1635.61597416,0.222907636897,128280,158345,210315,-82115,-105953,-155609,-48000,-54227,-54227,,,,,,,,,,,,,,,0.0146709364101,-0.000873858982323,0.0118191298151,0.0273639252075,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-01-14T00:00:00.000+09:00",1705,1710,1652,1701,86124,-0.00234604105572,-0.0443820224719,-0.0913461538462,37.7931200951,1730.46549355,1777.88949804,-47.4240044881,-35.6141664224,-11.8098380657,1782.7,1838.12,59.4657571461,0.0224985125938,0.174721905371,0.205453602203,,,,,"2026-01-15T06:52:22.000+09:00",0,-9074,0,-0.0170487948266,-0.0464432686655,-0.0429159318048,0,0,0.0340175953079,-0.0458293599596,-0.074597958784,-0.0278800731853,-0.020937193664,-0.0069428795213,0.0349592928548,18.8025149964,"test",1851.06666667,-0.0810703738385,0.95417064004,0.918929626161,156242.8,72364.55,1.19014075262,230192240,-0.422768468815,1938.43837035,1626.96162965,0.237701120748,65086,118183,177794,-14597,-48467,-105984,-51000,-70227,-70227,,,,,,,,,,,,,,,0.00649101571823,-0.00716558831588,-0.00883705677395,0.00481954726016,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-01-15T00:00:00.000+09:00",1687,1695,1635,1672,99239,-0.0170487948266,0.0289230769231,-0.102522812668,34.6900018447,1721.47080224,1770.04583152,-48.5750292824,-38.2063389944,-10.368690288,1773.15,1833.04,59.9324887785,0.0226640348717,0.1785238617,0.355796068588,,,,,"2026-01-16T06:52:22.000+09:00",0,-23019,0,-0.00837320574163,-0.0394736842105,-0.0394736842105,0,-0.0082304526749,0.0352733686067,-0.057045371232,-0.0878540566491,-0.0290520510062,-0.0228506812168,-0.00620136978948,0.0358447899393,18.9270621608,"test",1848.71666667,-0.0955888318924,0.942954628768,0.904411168108,113124.4,75515.05,1.31416187899,230093001,-0.446850660895,1931.42479269,1614.87520731,0.180460804014,-4144,82096,155927,70339,4525,-60989,-66360,-88000,-94227,,,,,,,,,,,,,,,0.0157629522983,0.00953108747798,-0.0328117471249,-0.0265798823045,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-01-16T00:00:00.000+09:00",1672,1672,1620,1658,32923,-0.00837320574163,0.0343106674984,-0.103783783784,33.2697986926,1711.70606343,1761.7461403,-50.0400768645,-40.5730865684,-9.46699029605,1763.55,1828.04,59.3658824372,0.0226717694412,0.183401503774,-0.652670884948,,,,,"2026-01-19T06:52:22.000+09:00",0,-14267,0,-0.00301568154403,-0.0277442702051,-0.0530759951749,0,0,0.0311004784689,-0.0598508689859,-0.0930176582569,-0.0301809872524,-0.0244711016697,-0.00570988558266,0.0358057192021,17.8152941347,"test",1846.35,-0.102012077883,0.940149131014,0.897987922117,102288.8,76140.25,0.432399420806,230060078,-0.451392660255,1925.26886099,1601.83113901,0.17366205972,-7538,87797,190375,78628,16458,-64803,-70000,-105000,-124227,,,,,,,,,,,,,,,0.00900251169868,0.00360612304975,-0.0173757174403,-0.0119793287914,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-01-19T00:00:00.000+09:00",1645,1668,1617,1653,42318,-0.00301568154403,-0.0048163756773,-0.115096359743,32.7540503821,1702.67436137,1753.69087064,-51.0165092793,-42.6617711106,-8.3547381687,1752.8,1822.98,58.7683194059,0.0224209784932,0.183819571402,-0.520938599919,,,,,"2026-01-20T06:52:22.000+09:00",0,-8261,0,-0.0096793708409,-0.0139140955838,-0.0508166969147,0,-0.00784077201448,0.0307599517491,-0.0569374714742,-0.0932429319027,-0.0308629820201,-0.0258086939568,-0.00505428806334,0.0355525223266,18.0633149186,"test",1843.61666667,-0.103392787727,0.943062528526,0.896607212273,85624.2,76653.7,0.552067284423,230017760,-0.496877515371,1913.89947238,1591.70052762,0.19025348585,79754,91545,250381,8236,39508,-90585,-88000,-130360,-158227,,,,,,,,,,,,,,,0.0132045926862,0.0144250411171,-0.0162202742303,-0.0174407226612,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-01-20T00:00:00.000+09:00",1639,1650,1599,1637,60034,-0.0096793708409,-0.0398826979472,-0.117044228695,31.092992288,1692.57061346,1745.04710245,-52.4764889857,-44.6247146856,-7.85177430012,1741.95,1818.04,58.4277251627,0.0224341189436,0.185543563992,-0.269168915373,,,,,"2026-01-21T06:52:22.000+09:00",0,-4333,0,-0.00916310323763,-0.00916310323763,-0.0513133781307,0,-0.00846944948578,0.0308529945554,-0.0602485720026,-0.0995797672218,-0.032056499075,-0.0272600578409,-0.00479644123403,0.0356919518403,18.4032869349,"test",1840.6,-0.110616103445,0.939751427997,0.889383896555,64127.6,77662.75,0.773008939292,229957726,-0.503414442574,1903.55380565,1580.34619435,0.175286112295,109925,63741,261038,-45322,41318,-101497,-64000,-104000,-158227,,,,,,,,,,,,,,,-0.00385551699812,0.00827171712999,-0.00582385384278,-0.0179510879709,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-01-21T00:00:00.000+09:00",1638,1638,1576,1622,62011,-0.00916310323763,-0.0464432686655,-0.124190064795,29.578550262,1681.71359601,1735.93250227,-54.2189062602,-46.5435530005,-7.67535325964,1730.45,1813.4,58.682887651,0.0224156444774,0.186513250973,-0.279458136753,,,,,"2026-01-22T06:52:22.000+09:00",0,-3409,0,-0.0098643649815,-0.00678175092478,-0.0234278668311,0,0.000610873549175,0.0378741600489,-0.062671559421,-0.105547590162,-0.0334271925155,-0.0286951621458,-0.00473203036969,0.0361793388724,18.4264823123,"test",1835.75,-0.116437423396,0.937328440579,0.883562576604,59305,79928.3,0.775832840183,229895715,-0.517490050458,1891.82592757,1569.07407243,0.163983341161,80257,102968,268776,-45627,-14572,-108769,-34000,-88000,-158227,,,,,,,,,,,,,,,0.00494908662948,-0.0256869834182,-0.0141121898671,0.0165238801805,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-01-22T00:00:00.000+09:00",1604,1621,1583,1606,68826,-0.0098643649815,-0.0394736842105,-0.130010834236,28.011305282,1670.06535047,1726.30787247,-56.2425220021,-48.4833468009,-7.75917520129,1718.45,1807.94,57.2769671045,0.0224162132316,0.187278340147,-0.201372705131,,,,,"2026-01-23T06:52:22.000+09:00",0,-1376,0,0.00373599003736,0.00311332503113,0.00560398505604,1,-0.0110974106042,0.0234278668311,-0.0654368762548,-0.111696184608,-0.0350202503127,-0.0301888834376,-0.00483136687502,0.0356643630788,18.5208387631,"test",1828.76666667,-0.12181251481,0.934563123745,0.87818748519,53222.4,81587.4,0.843586141978,229826889,-0.527302009869,1879.36423181,1557.53576819,0.150590259379,27843,123532,268437,-27969,-58800,-107505,0,-64000,-158227,,,,,,,,,,,,,,,0.00867629477406,0.0200359511821,-0.0185406597556,-0.0299003161636,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-01-23T00:00:00.000+09:00",1606,1620,1580,1612,55770,0.00373599003736,-0.0277442702051,-0.111845730028,29.519457553,1661.13221963,1717.84062266,-56.7084030307,-50.1283580468,-6.5800449839,1708.3,1802.66,56.0428980256,0.022399604027,0.188354141757,-0.407624319208,,,,,"2026-01-26T06:52:22.000+09:00",0,7623,0,0.0111662531017,-0.00744416873449,-0.00930521091811,0,0,0.0249066002491,-0.0563718316455,-0.105765923691,-0.0351789100687,-0.031096996307,-0.00408191376172,0.0347660657727,18.3142223036,"test",1821.8,-0.115160829948,0.943628168355,0.884839170052,57791.8,81599.9,0.683456719922,229882659,-0.45902874881,1869.18269018,1547.41730982,0.200713607252,16000,87279,265075,-15663,-52973,-104669,0,-34000,-158227,,,,,,,,,,,,,,,0.00757996417992,0.0243005101252,-0.00384397414256,-0.0205645200879,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-01-26T00:00:00.000+09:00",1611,1637,1599,1630,59776,0.0111662531017,-0.0139140955838,-0.0984513274336,33.987458774,1656.34264738,1711.33390987,-54.9912624915,-51.1009389358,-3.89032355575,1699.4,1796.96,54.7541195952,0.0226971509139,0.185353224467,-0.362410410653,,,,,"2026-01-27T06:52:22.000+09:00",0,1412,0,-0.00490797546012,-0.039263803681,-0.0355828220859,0,-0.000620347394541,0.0235732009926,-0.0408379428033,-0.0929124744012,-0.0337369708537,-0.0313502692857,-0.00238670156794,0.0335914844143,18.3946948257,"test",1815.38333333,-0.10211800997,0.959162057197,0.89788199003,61283.4,82564,0.72399593043,229942435,-0.392946078194,1856.89463483,1541.90536517,0.279675034406,9072,32286,263804,-9503,-32311,-103505,0,0,-158227,,,,,,,,,,,,,,,-0.00811211065175,0.0709104262876,0.0192783637535,-0.0597441731858,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-01-27T00:00:00.000+09:00",1616,1667,1601,1622,57911,-0.00490797546012,-0.00916310323763,-0.0973845297718,32.9865754768,1651.05916316,1704.71658321,-53.6574200464,-51.6122351579,-2.04518488848,1690.65,1791.1,55.557396767,0.0226955345583,0.182467476039,-0.393984920809,,,,,"2026-01-28T06:52:22.000+09:00",0,-8704,0,-0.00678175092478,-0.0480887792848,-0.0382244143033,0,-0.00858895705521,0.040490797546,-0.0406056842043,-0.094411255653,-0.0330810234565,-0.0318201203193,-0.00126090313716,0.0342524024457,18.3580778736,"test",1809.2,-0.103471147468,0.959394315796,0.896528852532,60858.8,82667.65,0.70052795743,229884524,-0.393707211951,1844.89431918,1536.40568082,0.277463441234,-3776,9831,241419,4278,-9200,-83172,0,0,-158227,,,,,,,,,,,,,,,0.0273275160165,0.0170798846309,-0.0322354914766,-0.021987860091,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-01-28T00:00:00.000+09:00",1622,1622,1587,1611,71148,-0.00678175092478,-0.00678175092478,-0.107973421927,31.6082475747,1644.89621499,1697.77461408,-52.8783990988,-51.8654679461,-1.01293115271,1680.9,1785.1,54.0890112836,0.0225848517578,0.176556840042,-0.206246230298,,,,,"2026-01-29T06:52:22.000+09:00",0,-11190,0,0,-0.0297951582868,-0.0465549348231,0,0,0.021578298397,-0.0415848652508,-0.0975295501653,-0.0328233389812,-0.0321945797306,-0.000628759250598,0.0335748052661,18.5571278854,"test",1803.81666667,-0.106893716102,0.958415134749,0.893106283898,62686.2,83996.25,0.847037814188,229813376,-0.456366206825,1829.28719621,1532.51280379,0.264467549142,-7556,-534,234055,7886,540,-76030,0,0,-158227,,,,,,,,,,,,,,,0.0169051201117,0.047044587517,-0.0236868710365,-0.0538263384418,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-01-29T00:00:00.000+09:00",1594,1624,1580,1611,67831,0,0.00311332503113,-0.107479224377,31.6082475747,1639.68141268,1691.34686489,-51.6654522128,-51.8254647994,0.160012586619,1671.2,1779,53.3683676205,0.0225911536482,0.167285240495,-0.304591368082,,,,,"2026-01-30T06:52:22.000+09:00",0,-12968,0,-0.00682805710739,-0.0198634388579,-0.106145251397,0,-0.0105524518932,0.0273122284295,-0.0360220201053,-0.0944350758853,-0.0320704234716,-0.0321697484788,9.93250072122e-05,0.0331274783492,18.5093849889,"test",1798.56666667,-0.104286746854,0.963977979895,0.895713253146,62487.2,86334.4,0.785677551474,229813376,-0.431805282715,1810.98354696,1531.41645304,0.284667075238,-877,3566,238170,999,-3343,-80360,0,0,-158227,,,,,,,,,,,,,,,0.00975475795862,0.0272513938881,-0.00975475795862,-0.0272513938881,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-01-30T00:00:00.000+09:00",1611,1620,1571,1600,72363,-0.00682805710739,-0.00744416873449,-0.114554510238,30.1473048956,1633.57657996,1684.58043046,-51.0038504963,-51.6611419388,0.657291442509,1660.85,1772.64,53.0563413619,0.0225429228176,0.154384746488,-0.252349095285,,,,,"2026-02-02T06:52:22.000+09:00",0,-12149,0,-0.02125,-0.01375,-0.025,0,0,0.0304158907511,-0.0366378661529,-0.0973914613232,-0.0318774065602,-0.0322882137117,0.000410807151568,0.0331602133512,18.5672093149,"test",1793.43333333,-0.107856439232,0.963362133847,0.892143560768,65805.8,87556.15,0.826475353245,229741013,-0.494473546404,1789.0549531,1532.6450469,0.262684675875,18557,12388,257754,-18844,-12381,-99184,0,0,-158227,,,,,,,,,,,,,,,0.000595642805841,-0.0128562963217,-0.00742369991323,0.00602823921436,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-02-02T00:00:00.000+09:00",1600,1604,1565,1566,77991,-0.02125,-0.039263803681,-0.132890365449,26.1275276346,1623.18018304,1675.79669487,-52.6165118238,-51.8522159158,-0.764295908039,1648.85,1765.68,52.0523169789,0.0227523272735,0.140652409684,-0.187854063345,,,,,"2026-02-03T06:52:22.000+09:00",0,-12256,0,-0.0140485312899,0.0236270753512,-0.0114942528736,1,0,0.024375,-0.0502471419474,-0.113089574555,-0.0335993051238,-0.0331112489884,-0.000488056135402,0.033239027445,18.6206285991,"test",1787.76666667,-0.124046762255,0.949752858053,0.875953237745,69448.8,89167.2,0.874660188948,229663022,-0.503607268143,1764.80736285,1532.89263715,0.142756622085,32557,22951,270615,-33552,-23509,-113492,0,0,-158227,,,,,,,,,,,,,,,-0.0525786890643,-0.0444390311804,0.0313286890643,0.0231890311804,,,0,1,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-02-03T00:00:00.000+09:00",1566,1582,1535,1544,143724,-0.0140485312899,-0.0480887792848,-0.143174250832,23.9062941957,1610.99861642,1666.03397673,-55.0353603075,-52.4888447941,-2.5465155134,1635.95,1758.66,51.6914371947,0.0227783079773,0.124002219223,0.83982604674,,,,,"2026-02-04T06:52:22.000+09:00",0,-628,0,0.0123056994819,0.050518134715,-0.0414507772021,1,0,0.0300127713921,-0.0562058742627,-0.122058840253,-0.0356446634116,-0.0339953657993,-0.00164929761231,0.0334789101002,19.2177818078,"test",1782.1,-0.133606419393,0.943794125737,0.866393580607,86611.4,92985.8,1.54565535813,229519298,-0.523992373029,1737.38071527,1534.51928473,0.0467349325298,37302,44644,276561,-37494,-45115,-118950,0,0,-158227,,,,,,,,,,,,,,,0.06837021458,0.0418533085691,-0.0824187458699,-0.0559018398591,,,0,0,1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-02-04T00:00:00.000+09:00",1540,1564,1540,1563,33766,0.0123056994819,-0.0297951582868,-0.12191011236,29.4821383307,1603.61421389,1658.4018303,-54.7876164095,-52.9485991172,-1.8390172923,1625.1,1752.72,49.7134773951,0.0231446952376,0.100973582685,-0.901240491585,,,,,"2026-02-05T06:52:22.000+09:00",0,-6491,0,0.0102367242482,0.0415866922585,-0.0364683301344,1,-0.00259067357513,0.0155440414508,-0.0382130330441,-0.108243187731,-0.0350528575877,-0.0338762630308,-0.00117659455681,0.0318064474697,17.7815720074,"test",1777.25,-0.120551413701,0.961786966956,0.879448586299,79135,89342.25,0.377939888463,229553064,-0.466785871186,1707.14608461,1543.05391539,0.121554152801,37811,57755,278372,-38594,-58861,-121360,0,0,-158227,,,,,,,,,,,,,,,0.0156994599174,0.00445675635525,-0.00339376043553,0.00784894312662,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-02-05T00:00:00.000+09:00",1563,1582,1545,1579,38343,0.0102367242482,-0.0198634388579,-0.0283076923077,33.8762437466,1599.82741176,1652.52021324,-52.6928014876,-52.8974395913,0.204638103707,1622.8,1747.64,48.8053718669,0.0140876901998,0.104105907896,-1.07340612856,,,,,"2026-02-06T06:52:22.000+09:00",0,-9603,0,-0.000633312222926,0.017099430019,-0.0348321722609,1,0,0.0236724248241,-0.0269903869855,-0.0964958458264,-0.0333709952423,-0.0335005950546,0.000129599812354,0.0309090385477,17.9188742916,"test",1772.25,-0.109042178022,0.973009613015,0.890957821978,73237.4,75517.85,0.507734264151,229591407,-0.318401543476,1707.27153367,1538.32846633,0.240741063298,26014,49842,259036,-26546,-51054,-108672,0,0,-152000,,,,,,,,,,,,,,,-0.0386382677664,-0.0356872536823,0.0488749920146,0.0459239779305,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-02-06T00:00:00.000+09:00",1579,1579,1512,1578,53790,-0.000633312222926,-0.01375,-0.0155957579538,33.7347576931,1596.46934841,1647.00019745,-50.5308490389,-52.4241214808,1.8932724419,1621.55,1742,50.1049881621,0.0138067696491,0.106473519664,-0.575908803691,,,,,"2026-02-09T06:52:22.000+09:00",0,2182,0,0.0158428390368,-0.00506970849176,-0.0335868187579,0,0,0.042431918936,-0.0268570195184,-0.0941446613088,-0.0320220843086,-0.0332218767306,0.00119979242199,0.0317522104956,18.2567563685,"test",1767.28333333,-0.107104124032,0.973142980482,0.892895875968,69522.8,73852.3,0.7283456304,229537617,-0.303029831163,1707.87606791,1535.22393209,0.247758695278,17806,43893,231357,-17948,-44219,-93115,0,0,-139000,,,,,,,,,,,,,,,-0.0144144458195,-0.0249366209255,0.0137811335965,0.0243033087025,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-02-09T00:00:00.000+09:00",1577,1613,1569,1603,84714,0.0158428390368,0.0236270753512,-0.0349187236604,40.4328329359,1597.47406404,1643.74092356,-46.2668595246,-51.1926690896,4.925809565,1618.65,1737.06,49.6689175791,0.0116309601471,0.1046698466,0.392570945552,,,,,"2026-02-10T06:52:22.000+09:00",0,-12313,0,0.0118527760449,-0.0212102308172,-0.0399251403618,0,-0.00063371356147,0.0278833967047,-0.00966855095295,-0.0771763784786,-0.0288626696972,-0.0319355390453,0.0030728693481,0.0309849766557,18.7266683162,"test",1762.08333333,-0.0902813903996,0.990331449047,0.9097186096,70867.4,71805.95,1.17976295836,229622331,-0.340164011478,1703.3619236,1533.9380764,0.407628115766,15696,40894,187676,-15228,-40537,-56849,0,0,-130360,,,,,,,,,,,,,,,0.0410481928184,0.043283954958,-0.0252053537817,-0.0274411159213,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-02-10T00:00:00.000+09:00",1603,1627,1598,1622,105385,0.0118527760449,0.050518134715,-0.0486803519062,44.984278182,1601.24728496,1642.13048478,-40.883199825,-49.1307752367,8.24757541165,1614.5,1732.08,48.1925663234,0.0102069389218,0.0928518463396,1.41745537055,,,,,"2026-02-11T06:52:22.000+09:00",0,30642,0,0.00369913686806,-0.0425400739827,-0.0530209617756,0,0,0.0180910792265,0.00464540105296,-0.0635536464828,-0.0252054252929,-0.0302902436724,0.00508481837956,0.0297118164756,18.9567908305,"test",1757.2,-0.076940587298,1.00464540105,0.923059412702,63199.6,68699.35,1.53400286902,229727716,-0.400766528359,1689.45465296,1539.54534704,0.550030249651,12656,25196,143412,-11836,-25396,-38393,0,0,-104000,,,,,,,,,,,,,,,0.000688934020883,-0.0109529510886,0.011163842024,0.0228057271336,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-02-11T00:00:00.000+09:00",1622,1640,1601,1628,58293,0.00369913686806,0.0415866922585,-0.0429159318048,46.3776610384,1605.36308727,1641.0837822,-35.7206949342,-46.4487591762,10.728064242,1610.85,1727.48,47.5359544432,0.0102943794164,0.0795475327447,-0.351395781832,,,,,"2026-02-12T06:52:22.000+09:00",0,-1314,0,-0.0135135135135,-0.027027027027,-0.0528255528256,0,0,0.0240443896424,0.010646553062,-0.0575867737977,-0.0219414588048,-0.0285311788551,0.00658972005035,0.0291989892157,18.3683448536,"test",1752.48333333,-0.071032534784,1.01064655306,0.928967465216,68105,67307.8,0.866066042866,229786009,-0.301771117166,1674.91957156,1546.78042844,0.633838884686,19772,25854,186043,-19762,-25387,-98280,0,0,-88000,,,,,,,,,,,,,,,0.00995908851706,-0.000295911047346,-0.00625995164899,0.00399504791541,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-02-12T00:00:00.000+09:00",1628,1628,1520,1606,127349,-0.0135135135135,0.017099430019,-0.0394736842105,42.1611591086,1605.46107384,1638.48498352,-33.0239096786,-43.7637892766,10.7398795981,1607.55,1722.7,51.8548148401,0.010064612965,0.0716664894006,2.09222090656,,,,,"2026-02-13T06:52:14.000+09:00",0,3831,0,-0.0224159402242,0.00560398505604,-0.0249066002491,1,0,0.0663390663391,-0.000964200180399,-0.0677424972427,-0.0205628329256,-0.0272501801224,0.0066873471968,0.0322881786053,19.1361885274,"test",1747.31666667,-0.0808763914192,0.99903579982,0.919123608581,85906.2,68713.3,1.85333843666,229658660,-0.316053078516,1665.15373252,1549.94626748,0.486546010716,-20484,-5604,171336,20416,6425,-106772,0,0,-64000,,,,,,,,,,,,,,,0.031334450153,0.00997425708827,-0.0448479636666,-0.0234877706018,,,0,1,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-02-13T00:00:00.000+09:00",1597,1610,1551,1570,144449,-0.0224159402242,-0.00506970849176,-0.0530759951749,36.3390362026,1600.00552402,1633.41202178,-33.4064977584,-41.692330973,8.28583321463,1603.15,1717.24,52.3651852087,0.0109392818213,0.0684867513228,2.24449993887,,,,,"2026-02-19T06:52:14.000+09:00",0,15547,0,-0.000636942675159,0.0171974522293,-0.000636942675159,1,-0.00560398505604,0.0367372353674,-0.0206780401085,-0.085742237544,-0.0212780240499,-0.0265556248236,0.00527760077365,0.033353621152,19.2395126858,"test",1741.51666667,-0.0984869510293,0.979321959891,0.901513048971,104038,74289.6,1.94440406194,229514211,-0.36739126338,1658.04726769,1548.25273231,0.198072405113,-16946,-9556,134004,16708,9260,-100313,0,0,-34000,,,,,,,,,,,,,,,-0.00276335637338,-0.0176822174264,-0.0196525838508,-0.00473372279772,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-02-19T00:00:00.000+09:00",1570,1570,1544,1569,148867,-0.000636942675159,-0.0212102308172,-0.0508166969147,36.1895386591,1595.2354434,1628.64076091,-33.4053175045,-40.0349282793,6.62961077478,1598.95,1712.08,50.4819576938,0.0109477300354,0.0647460201981,2.01964093648,,,,,"2026-02-20T06:52:16.000+09:00",0,-8765,0,-0.0101975780752,0.0019120458891,-0.0019120458891,1,0,0.0165605095541,-0.0187310422465,-0.0835708611747,-0.0212908333362,-0.025516206679,0.00422537334275,0.0321746065607,19.2690023259,"test",1735.76666667,-0.0960766616097,0.981268957754,0.90392333839,116868.6,79617.05,1.86978794115,229365344,-0.409721284574,1650.7128245,1547.1871755,0.210699712675,-32487,-22329,73802,32372,22213,-74144,0,0,0,,,,,,,,,,,,,,,0.0309133268325,0.0493906408216,-0.0315502695077,-0.0500275834968,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-02-20T00:00:00.000+09:00",1556,1577,1536,1553,95970,-0.0101975780752,-0.0425400739827,-0.0513133781307,33.7939910695,1588.73768288,1623.03774158,-34.3000587016,-38.8879543638,4.58789566216,1594.75,1707.08,49.8046750014,0.0109651858021,0.0656652300786,0.426163179772,,,,,"2026-02-23T06:52:22.000+09:00",0,-20756,0,0.0199613650998,0.00450740502254,0.00386349001932,1,-0.00828553218611,0.0261312938177,-0.0261796519831,-0.0902593903039,-0.0220863224093,-0.0250405372593,0.00295421485007,0.0320699774638,18.8197347515,"test",1730.06666667,-0.102346730376,0.973820348017,0.897653269624,114985.6,81413.85,1.17879206056,229269374,-0.422748709218,1647.10981283,1542.39018717,0.101316374712,-14220,-32480,47191,11619,29880,-49831,0,0,0,,,,,,,,,,,,,,,0.0231238715928,-0.00578094442195,-0.033321449668,-0.00441663365326,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-02-23T00:00:00.000+09:00",1554,1593,1545,1584,322339,0.0199613650998,-0.027027027027,-0.0234278668311,41.8284849709,1588.00880859,1620.14605702,-32.1372484292,-37.5378131768,5.40056474764,1592.85,1702.26,49.6757696441,0.0118880033475,0.0640449010382,3.65854905589,,,,,"2026-02-24T06:52:20.000+09:00",0,13675,0,0.0195707070707,-0.030303030303,-0.0195707070707,0,0.00064391500322,0.0309079201545,-0.00555607872681,-0.0694723485249,-0.0202886669376,-0.0236981143793,0.00340944744169,0.0313609656844,20.0510676401,"test",1725.46666667,-0.0819874816475,0.994443921273,0.918012518353,167794.8,94430.25,3.41351420758,229591713,-0.160966427601,1643.85696031,1541.84303969,0.413247133859,-10564,-39892,43183,11059,40081,-43627,0,0,0,,,,,,,,,,,,,,,0.00646635207187,-0.0017417677643,0.0134950130279,0.0217031328641,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-02-24T00:00:00.000+09:00",1584,1619,1572,1615,92761,0.0195707070707,0.00560398505604,0.00560398505604,48.5522453269,1592.16129958,1619.76486761,-27.6035680343,-35.5509641483,7.94739611406,1593.3,1697.1,49.484643241,0.0125188881786,0.0647940925622,-0.0462103250649,,,,,"2026-02-25T06:52:20.000+09:00",0,8113,0,-0.0111455108359,-0.108359133127,-0.0396284829721,0,0,0.0296717171717,0.0136195317894,-0.0483766425078,-0.0170919925909,-0.0220129808968,0.00492098830592,0.0306406459696,18.8248718142,"test",1721.83333333,-0.0620462685122,1.01361953179,0.937953731488,160877.2,95627,0.970029385006,229684474,-0.0744638020643,1644.91821384,1541.68178616,0.710197122157,13351,11506,59310,-13039,-11242,-59214,0,0,0,,,,,,,,,,,,,,,0.0211337834347,0.0112935008116,-0.00156307636403,0.00827720625907,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-02-25T00:00:00.000+09:00",1615,1615,1582,1597,30591,-0.0111455108359,0.0171974522293,-0.00930521091811,45.2795930671,1592.90571503,1618.07858112,-25.1728660948,-33.4753445376,8.30247844281,1592.55,1691.72,48.3071687238,0.0127363555919,0.0639741852441,-1.01130955762,,,,,"2026-02-26T06:52:20.000+09:00",0,-6754,0,-0.0156543519098,-0.0231684408265,-0.0275516593613,0,0,0.0204334365325,0.00279426077674,-0.0559903530135,-0.0157625961771,-0.0209613929478,0.0051987967707,0.0302486967588,17.7043432957,"test",1717.45,-0.0701330460858,1.00279426078,0.929866953914,138105.6,94368.05,0.324166918782,229653883,-0.121214754358,1643.49104436,1541.60895564,0.543677942378,141952,126418,173143,-9154,4018,-43322,-130000,-130000,-130000,,,,,,,,,,,,,,,0.019133482086,0.000214592274678,-0.0302789929219,-0.0113601031106,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-02-26T00:00:00.000+09:00",1597,1618,1552,1572,109341,-0.0156543519098,0.0019120458891,-0.0355828220859,41.1326383217,1589.68945118,1614.66535289,-24.9759017138,-31.7754559729,6.79955425904,1589.65,1685.96,49.5709423863,0.0128607662389,0.0611888815886,0.199506177819,,,,,"2026-02-27T06:52:20.000+09:00",0,-17756,0,-0.00763358778626,-0.0152671755725,-0.0178117048346,0,0,0.041327489042,-0.0111030730035,-0.0675935372132,-0.0158879781895,-0.0202133943848,0.00432541619532,0.0315336783628,18.962330697,"test",1712.81666667,-0.0822135079645,0.988896926997,0.917786492036,130200.4,96846.3,1.12901577035,229544542,-0.205424987842,1638.28445281,1541.01554719,0.318544272828,128869,121464,162980,1139,8848,-32985,-130000,-130000,-130000,,,,,,,,,,,,,,,0.0367217523086,0.0196524350998,-0.0523761042184,-0.0353067870096,,,0,1,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-02-27T00:00:00.000+09:00",1572,1572,1547,1560,48390,-0.00763358778626,0.00450740502254,-0.0382244143033,39.2733340247,1585.1218433,1610.61606749,-25.4942241878,-30.5192096159,5.02498542803,1586.55,1679.38,47.815875073,0.012908103544,0.0603691678608,-0.762104164088,,,,,"2026-03-03T06:52:19.000+09:00",0,-9783,0,-0.0153846153846,-0.0512820512821,0.00384615384615,0,0,0.015903307888,-0.0167344237496,-0.0710857578392,-0.0163424514025,-0.0195635959076,0.00322114450515,0.0306512019699,18.1394895733,"test",1707.63333333,-0.086454937633,0.98326557625,0.913545062367,120684.4,96370.25,0.502125915415,229496152,-0.201499944226,1634.43935163,1538.66064837,0.222798502238,114867,140593,177953,15133,-7728,-48359,-130000,-130000,-130000,,,,,,,,,,,,,,,-0.0100106702266,0.00389681437529,0.00237708244032,-0.0115304021615,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-03-03T00:00:00.000+09:00",1560,1560,1513,1536,86961,-0.0153846153846,-0.030303030303,-0.0465549348231,35.7889388267,1577.56463664,1605.08895138,-27.5243147394,-29.9202306406,2.39591590118,1582.8,1672.66,47.7575982821,0.0132047601164,0.0647842611656,-0.162587634542,,,,,"2026-03-04T06:52:19.000+09:00",0,-6868,0,-0.0625,-0.01953125,0.0162760416667,0,0,0.0301282051282,-0.0295678544352,-0.0817021988928,-0.0179194757418,-0.0194793168233,0.0015598410815,0.0310921863816,18.7101519425,"test",1702.26666667,-0.097673689982,0.970432145565,0.902326310018,73608.8,97160.9,0.895020527805,229409191,-0.207997764533,1634.07026429,1531.52973571,0.0435950969694,16392,153374,197091,-16325,-23366,-67533,0,-130000,-130000,,,,,,,,,,,,,,,-0.0724232198881,-0.0461778366505,0.0570386045035,0.0307932212659,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-03-04T00:00:00.000+09:00",1534,1534,1375,1440,139129,-0.0625,-0.108359133127,-0.106145251397,25.8930052871,1556.40084639,1592.86014017,-36.4592937785,-31.2280432682,-5.23125051033,1574.25,1664.2,55.846341262,0.0185897108131,0.100482178812,0.609651530471,,,,,"2026-03-05T06:52:19.000+09:00",0,-10282,0,0.0833333333333,0.0583333333333,0.102777777778,1,-0.00130208333333,0.103515625,-0.0852787041448,-0.134719384689,-0.0253189540128,-0.0216861411584,-0.0036328128544,0.0387821814319,19.1155552368,"test",1695.51666667,-0.150701359468,0.914721295855,0.849298640532,82882.4,100725.8,1.38126478023,229270062,-0.269699520877,1653.342035,1495.157965,-0.348694814874,34222,142335,198079,-34286,-12399,-68270,0,-130000,-130000,,,,,,,,,,,,,,,-0.120576804543,-0.139984178606,0.0580768045429,0.077484178606,,,0,1,1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-03-05T00:00:00.000+09:00",1449,1560,1443,1560,109011,0.0833333333333,-0.0231684408265,-0.025,45.9949143548,1556.95456233,1590.42605571,-33.4714933814,-31.6767332908,-1.79476009063,1572.25,1658.4,60.4287454575,0.026814192601,0.0997377179473,0.102960520051,,,,,"2026-03-06T06:52:19.000+09:00",0,-2894,0,-0.00769230769231,-0.0224358974359,0.00512820512821,0,0.00625,0.08125,-0.00779138177771,-0.0593342981187,-0.0214560855009,-0.0203055982633,-0.00115048723758,0.0387363752933,18.9516451797,"test",1690.8,-0.0773598296664,0.992208618222,0.922640170334,98566.4,102558.2,1.06291842096,229379073,-0.176455905037,1650.65631352,1493.84368648,0.421881290869,35150,33791,194546,-35273,-33847,-64788,0,0,-130000,,,,,,,,,,,,,,,0.0962709628274,0.141010179469,-0.0129376294941,-0.057676846136,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-03-06T00:00:00.000+09:00",1533,1569,1501,1548,59683,-0.00769230769231,-0.0152671755725,-0.0114942528736,44.6894418875,1555.57693736,1587.28338492,-31.7064475617,-31.682676145,-0.0237714167457,1571.35,1652,60.9695493534,0.02646046803,0.100656036089,-0.664377683088,,,,,"2026-03-09T06:52:19.000+09:00",0,-11286,0,-0.0439276485788,-0.00581395348837,0.0206718346253,0,-0.0173076923077,0.0435897435897,-0.0148598339008,-0.0629539951574,-0.0204822012673,-0.0204668450549,-1.5356212368e-05,0.0393860137942,18.3415215667,"test",1686.15,-0.0819322124366,0.985140166099,0.918067787563,88634.8,101642.8,0.58718374543,229319390,-0.169039026867,1650.43293115,1492.26706885,0.352370165982,26095,50600,190629,-26473,-50978,-60454,0,0,-130000,,,,,,,,,,,,,,,0.000173713712638,0.0342705636818,-0.00786602140495,-0.0419628713741,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-03-09T00:00:00.000+09:00",1503,1544,1463,1480,32444,-0.0439276485788,-0.0512820512821,-0.0414507772021,38.0916315473,1543.94971622,1579.33646752,-35.386751292,-32.4234911744,-2.96326011764,1568.15,1644.52,62.6860101139,0.0279971978829,0.112150867806,-0.992759069405,,,,,"2026-03-10T06:52:19.000+09:00",0,-6691,0,0.0175675675676,0.0378378378378,0.0560810810811,1,-0.0290697674419,0.0523255813953,-0.0562127347511,-0.100041349452,-0.0239099670892,-0.021907764307,-0.00200220278219,0.0423554122391,17.6870681928,"test",1680.76666667,-0.119449457589,0.943787265249,0.880550542411,85445.6,96078.8,0.337681153387,229286946,-0.120917413623,1656.08469168,1480.21530832,-0.00122425132089,20131,47599,180908,-19444,-46976,-50220,0,0,-130000,,,,,,,,,,,,,,,-0.0596253807161,-0.0453722708653,0.0156977321373,0.00144462228646,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-03-10T00:00:00.000+09:00",1462,1518,1462,1506,43107,0.0175675675676,-0.01953125,-0.0364683301344,41.6394654238,1538.11129834,1573.90413659,-35.7928382455,-33.0973605886,-2.69547765688,1565.3,1637.6,62.2084379629,0.0281521200617,0.117571848222,-0.839232829799,,,,,"2026-03-11T06:52:19.000+09:00",0,-6888,0,0.0119521912351,0.0239043824701,0.039176626826,1,-0.0121621621622,0.0378378378378,-0.0378841116719,-0.0803615046409,-0.0237668248642,-0.0219769990628,-0.00178982580138,0.0413070637204,17.9886530997,"test",1675.45,-0.101137007968,0.962115888328,0.898862992032,76674.8,96545.85,0.446492521429,229330053,-0.115494865911,1657.31760701,1473.28239299,0.177779058126,23735,41134,180470,-22988,-40510,-49182,0,0,-130000,,,,,,,,,,,,,,,0.0534514372976,0.0321152520231,-0.03588386973,-0.0145476844555,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-03-11T00:00:00.000+09:00",1505,1541,1505,1524,23801,0.0119521912351,0.0583333333333,-0.0348321722609,44.0308343987,1535.94032937,1570.20753388,-34.2672045111,-33.3313293731,-0.935875137972,1562.55,1631.16,60.3364066798,0.0281902250872,0.11966480762,-1.11802723526,,,,,"2026-03-12T06:52:17.000+09:00",0,-3492,0,0.000656167979003,0.0275590551181,0.0400262467192,1,-0.00066401062417,0.0239043824701,-0.0246712105213,-0.0656955786066,-0.0224850423301,-0.0218709510322,-0.000614091297882,0.0395908180314,17.4065766394,"test",1669.63333333,-0.0872247399629,0.975328789479,0.912775260037,53609.2,95818.75,0.24839606027,229353854,-0.123959559063,1656.04112257,1469.05887743,0.293830692482,21731,38109,186346,-20737,-37429,-54645,0,0,-130000,,,,,,,,,,,,,,,0.0139826012772,-0.000747134519373,-0.0020304100421,0.0126993257544,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-03-12T00:00:00.000+09:00",1511,1538,1500,1525,25550,0.000656167979003,-0.0224358974359,-0.0335868187579,44.1677096568,1534.25720177,1566.85882767,-32.6016258928,-33.1853886771,0.583762784229,1559.9,1625.36,58.7409490598,0.0281933284278,0.121273561331,-1.0493401499,,,,,"2026-03-13T06:52:02.000+09:00",0,-3556,0,0.00918032786885,0.0288524590164,0.0386885245902,1,-0.00853018372703,0.0249343832021,-0.0223732290531,-0.0617463208151,-0.0213781153396,-0.0217609106079,0.000382795268347,0.0385186551212,17.4781423103,"test",1663.95,-0.0835061149674,0.977626770947,0.916493885033,36917,94406.75,0.270637427938,229379404,-0.0837932669009,1654.48731416,1465.31268584,0.315514372567,24866,37315,187968,-24864,-36567,-57136,0,0,-130000,,,,,,,,,,,,,,,-0.00475940070767,0.0101774231855,0.00541556868667,-0.00952125520652,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-03-13T00:00:00.000+09:00",1510,1550,1490,1539,20059,0.00918032786885,-0.00581395348837,-0.0399251403618,46.1531160418,1534.98686304,1564.7952108,-29.8083477629,-32.5099804942,2.7016327313,1556.7,1619.98,58.8308812699,0.0280275213688,0.119294387757,-1.05230372563,,,,,"2026-03-16T06:52:04.000+09:00",0,5062,0,-0.00194931773879,0.0175438596491,0.0318388564003,1,-0.00983606557377,0.0393442622951,-0.0113702062054,-0.0499882714601,-0.0193686470195,-0.0211240938884,0.00175544686894,0.0382266934827,17.2453213761,"test",1658.6,-0.0721090075968,0.988629793795,0.927890992403,28992.2,91174,0.220007896988,229399463,-0.122221247285,1649.55278671,1463.84721329,0.404687836375,17072,32111,181846,-17071,-31108,-51025,0,0,-130000,,,,,,,,,,,,,,,-0.0171960775534,0.00397074190178,0.0263764054222,0.00520958596708,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-03-16T00:00:00.000+09:00",1537,1553,1514,1536,23611,-0.00194931773879,0.0378378378378,-0.0530209617756,45.7774572661,1535.14273026,1562.66223222,-27.5195019602,-31.5118847874,3.99238282725,1552.4,1614.76,57.4143897506,0.0278560384949,0.11364014774,-0.919191783193,,,,,"2026-03-17T06:52:02.000+09:00",0,1970,0,0.00390625,0.0149739583333,0.0325520833333,1,-0.00129954515919,0.0253411306043,-0.0105642875548,-0.0487750501623,-0.017916342422,-0.0205155499918,0.00259920756983,0.0373791599939,17.4064049254,"test",1652.71666667,-0.0706210985952,0.989435712445,0.929378901405,27225.6,87085.3,0.271124977465,229375852,-0.202022614609,1640.60748268,1464.19251732,0.407037365184,13936,31914,187626,-13927,-31912,-56736,0,0,-130000,,,,,,,,,,,,,,,0.0114101078138,-0.0127237718568,-0.0133594255526,0.010774454118,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-03-17T00:00:00.000+09:00",1536,1548,1528,1542,18119,0.00390625,0.0239043824701,-0.0528255528256,46.7116562955,1536.19769484,1561.1316965,-24.934001665,-30.1963081629,5.26230649793,1548.1,1609.48,54.7419333398,0.0278583187698,0.104836895241,-0.950652345562,,,,,"2026-03-18T06:52:14.000+09:00",0,-2792,0,0.0155642023346,0.00713359273671,0.0311284046693,1,0,0.0130208333333,-0.00394031393321,-0.041926584984,-0.0161699102886,-0.019582560417,0.00341265012836,0.0355006052787,17.1455519804,"test",1647.21666667,-0.063875426224,0.996059686067,0.936124573776,22228,85076.6,0.212972779824,229393971,-0.230402954514,1629.24899876,1466.95100124,0.462414816615,1984,15564,170180,-1984,-15563,-39358,0,0,-130000,,,,,,,,,,,,,,,0.0163301710857,-0.00118598951058,-0.0124239210857,0.00509223951058,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-03-18T00:00:00.000+09:00",1530,1595,1530,1566,49730,0.0155642023346,0.0275590551181,-0.0249066002491,50.3933219955,1540.78266486,1561.49231158,-20.7096467139,-28.2989758731,7.58932915921,1546.1,1604.7,55.474652387,0.0279949563274,0.0998886354068,-0.448644328344,,,,,"2026-03-19T06:52:13.000+09:00",0,5006,0,0.00191570881226,-0.0095785440613,0.0197956577267,0,-0.00778210116732,0.0421530479896,0.0128710950133,-0.0241166573191,-0.0132245509029,-0.0180708658194,0.00484631491648,0.0354244268116,18.1706435411,"test",1642.26666667,-0.0464398798409,1.01287109501,0.953560120159,27413.8,81195.65,0.612471234604,229443701,-0.13237100756,1623.3189096,1468.8810904,0.628854448365,-3478,6902,198852,3461,-6910,-67980,0,0,-130000,,,,,,,,,,,,,,,0.0504478342269,0.0241349587489,-0.0348836318922,-0.00857075641429,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-03-19T00:00:00.000+09:00",1565,1596,1545,1569,39679,0.00191570881226,0.0288524590164,-0.000636942675159,50.8504380531,1545.12379335,1562.04843665,-16.9246432997,-26.0241093584,9.09946605877,1546.05,1599.94,55.1550343593,0.0275575705924,0.0998133489601,-0.524855956385,,,,,"2026-03-20T06:52:13.000+09:00",0,69,0,-0.0019120458891,-0.0101975780752,0.0522625876354,0,-0.000638569604087,0.0325670498084,0.014844280586,-0.0193382251834,-0.0107868982152,-0.0165864304388,0.00579953222357,0.03515298557,17.9467711283,"test",1637.58333333,-0.0418808203145,1.01484428059,0.958119179686,30239.6,75957.15,0.522386635096,229483380,-0.0202949952704,1623.20821408,1468.89178592,0.648720394022,-4238,2810,200334,4241,-2807,-69203,0,0,-130000,,,,,,,,,,,,,,,-0.0273095663651,-0.017949466669,0.0292252751773,0.0198651754812,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-03-20T00:00:00.000+09:00",1569,1585,1521,1566,16507,-0.0019120458891,0.0175438596491,-0.0019120458891,50.3507750701,1548.33551745,1562.34114504,-14.0056275956,-23.6204130059,9.61478541025,1545.9,1595.14,55.7868176194,0.0275612417166,0.0996062472124,-0.775207798699,,,,,"2026-03-23T06:52:13.000+09:00",0,-5299,0,-0.00446998722861,-0.0140485312899,0.036398467433,0,0,0.0407903123008,0.0130021346788,-0.0182679890166,-0.00894356806873,-0.0150832777815,0.00613970971281,0.0356237660405,17.0678197276,"test",1632.55,-0.0407644482558,1.01300213468,0.959235551744,29529.2,69339.15,0.238061758761,229466873,0.0732118867912,1622.89064878,1468.90935122,0.630535333302,-21039,-22547,181628,4025,5533,-67705,17000,17000,-113000,,,,,,,,,,,,,,,0.00311978373201,0.015776401861,-0.00503182962111,-0.0176884477501,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-03-23T00:00:00.000+09:00",1530,1568,1528,1559,15601,-0.00446998722861,0.0149739583333,0.00386349001932,49.1375061907,1549.97620707,1562.09365282,-12.1174457466,-21.319819554,9.20237380739,1546.2,1590.28,54.6591877894,0.0274805177827,0.0997873194563,-0.72235960111,,,,,"2026-03-24T06:52:12.000+09:00",0,-1011,0,-0.00384862091084,0.00449005772931,0.0500320718409,1,-0.0229885057471,0.0255427841635,0.00827835984995,-0.0196694921649,-0.00777257584775,-0.0136753172252,0.00590274137742,0.035060415516,17.0068902039,"test",1627.63333333,-0.0421675643572,1.00827835985,0.957832435643,27927.2,65320.7,0.238836999603,229451272,0.139234576482,1623.34557667,1469.05442333,0.58296003836,-19146,-26180,193926,1906,8923,-77693,17000,17000,-113000,,,,,,,,,,,,,,,-0.0649432643742,-0.0556426062401,0.0604732771456,0.0511726190115,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-03-24T00:00:00.000+09:00",1559,1565,1524,1553,23863,-0.00384862091084,0.00713359273671,-0.0195707070707,48.0683335001,1550.44140598,1561.4200489,-10.978642922,-19.2515842276,8.27294130565,1544.65,1585.74,53.6835315188,0.0271280150362,0.0974567100638,-0.736539629731,,,,,"2026-03-25T06:52:12.000+09:00",0,-6667,0,-0.00128783000644,0.00515132002576,0.0437862202189,1,0,0.0262989095574,0.00540575534911,-0.0206465120385,-0.00706931289245,-0.0123963839199,0.00532707102746,0.0345676313707,17.4280282713,"test",1622.65,-0.042923612609,1.00540575535,0.957076387391,29076,50396.9,0.473501346313,229427409,-0.16301002641,1619.9182536,1469.3817464,0.555468272483,-16646,-15820,194252,-359,-1182,-80621,17000,17000,-113000,,,,,,,,,,,,,,,0.0274097026315,0.0223814603105,-0.0312583235423,-0.0262300812214,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-03-25T00:00:00.000+09:00",1554,1555,1521,1551,16745,-0.00128783000644,-0.0095785440613,-0.0396284829721,47.6957889528,1550.52734352,1560.64819343,-10.1208499064,-17.4254373634,7.30458745699,1541.45,1584.26,52.2775649817,0.0267296298097,0.0884057920349,-0.844233180292,,,,,"2026-03-26T06:52:12.000+09:00",0,-2816,0,0.00128949065119,0.0238555770471,0.0341715022566,1,0.00064391500322,0.0218931101095,0.00619546530864,-0.0209940287579,-0.00652537066821,-0.0112349692865,0.0047095986183,0.0337057156555,17.0725101869,"test",1617.73333333,-0.0412511332729,1.00619546531,0.958748866727,22479,46596.1,0.359364839547,229410664,-0.293812143076,1609.58655407,1473.31344593,0.570079857507,6230,-12839,174507,-6218,-4146,-60884,0,17000,-113000,,,,,,,,,,,,,,,0.0158968800415,0.0339830931659,-0.0171847100479,-0.0352709231724,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-03-26T00:00:00.000+09:00",1551,1560,1540,1553,19738,0.00128949065119,-0.0101975780752,-0.0275516593613,48.1287319249,1550.90775221,1560.08166058,-9.17390837102,-15.7751315649,6.60122319388,1539.25,1583.26,49.9720246259,0.0266464041284,0.0825128301261,-0.737497216798,,,,,"2026-03-27T06:52:12.000+09:00",0,-3482,0,-0.00579523502898,0.00965872504829,0.0315518351578,1,0,0.0128949065119,0.00893292187754,-0.0191124641562,-0.00590721723826,-0.0101578438924,0.00425062665414,0.0321777363979,17.2382448465,"test",1613.36666667,-0.037416582302,1.00893292188,0.962583417698,18490.8,46053.45,0.428588954791,229430402,-0.242632202365,1602.75393689,1475.74606311,0.608261004548,12974,-8968,64948,-12719,-8037,-81258,0,17000,17000,,,,,,,,,,,,,,,-0.0322125550095,-0.0197576646113,0.0335020456607,0.0210471552625,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-03-27T00:00:00.000+09:00",1551,1551,1501,1544,27387,-0.00579523502898,-0.0140485312899,-0.0178117048346,46.2725741216,1549.8450211,1558.89042647,-9.04540536331,-14.4291863246,5.38378096128,1537.85,1580.92,50.1168800097,0.0264621273357,0.0803263747473,-0.444637034858,,,,,"2026-03-30T06:52:12.000+09:00",0,-1343,0,0.0142487046632,0.0233160621762,0.0550518134715,1,-0.00128783000644,0.032195750161,0.00399908963813,-0.0233534903727,-0.00585842316276,-0.00934532793043,0.00348690476767,0.0324591191773,17.5599554815,"test",1608.96666667,-0.0403778822847,1.00399908964,0.959622117715,20666.8,41955.75,0.652759156969,229403015,-0.168662221507,1599.6149577,1476.0850423,0.549785511306,10494,15713,75877,-10488,-15695,-92248,0,0,17000,,,,,,,,,,,,,,,-0.0039538793435,0.0042845579955,-0.00184135568548,-0.0100797930245,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-03-30T00:00:00.000+09:00",1543,1595,1533,1566,128747,0.0142487046632,0.00449005772931,0.00384615384615,51.2245302841,1552.33040247,1559.41706154,-7.08665907107,-12.9606808739,5.87402180281,1538.15,1578.14,50.9656742948,0.0265987265214,0.0809397979239,2.18735487596,,,,,"2026-03-31T06:52:12.000+09:00",0,19577,0,-0.00319284802043,-0.00191570881226,0.0319284802043,0,-0.000647668393782,0.0401554404145,0.0181061664987,-0.00769260014954,-0.00452532507731,-0.00827629685433,0.00375097177702,0.0325451304564,19.1218843988,"test",1605.11666667,-0.0243699834903,1.0181061665,0.97563001651,43296,45973.6,2.80045504376,229531762,0.0387287486732,1600.39877509,1475.90122491,0.723699180911,11665,17972,71305,-11659,-17711,-87676,0,0,17000,,,,,,,,,,,,,,,-0.0297065383067,-0.0301880842043,0.0439552429699,0.0444367888675,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-03-31T00:00:00.000+09:00",1574,1594,1560,1561,51091,-0.00319284802043,0.00515132002576,0.0162760416667,50.0944676111,1553.66418671,1559.53431624,-5.87012953646,-11.5425706064,5.67244106994,1539.4,1575.34,49.7538404166,0.0263654104643,0.0818826482723,0.188363525714,,,,,"2026-04-01T06:52:12.000+09:00",0,862,0,0.0172966047406,0.00256245996156,0.026265214606,1,0.00510855683269,0.021711366539,0.0140314408211,-0.00910279685655,-0.00376049297659,-0.0073943437581,0.00363385078151,0.0318730560004,18.1944455685,"test",1601.03333333,-0.0250046844746,1.01403144082,0.974995315525,48741.6,44180.1,1.15642563054,229480671,0.0808961500766,1602.42507438,1476.37492562,0.671360368981,6341,14019,54897,-6335,-14013,-71268,0,0,17000,,,,,,,,,,,,,,,-0.0426051200424,-0.0493744636647,0.039412272022,0.0461816156443,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-04-01T00:00:00.000+09:00",1561,1594,1561,1588,42299,0.0172966047406,0.0238555770471,0.102777777778,55.7689961501,1558.94661952,1561.64288541,-2.69626588926,-9.77330966297,7.07704377371,1546.8,1573.66,48.5571375297,0.0221284983285,0.0613243620596,0.10024795618,,,,,"2026-04-02T06:52:12.000+09:00",0,3645,0,-0.0125944584383,-0.00188916876574,0.000629722921914,0,0,0.0211402946829,0.0266356348591,0.00911251477447,-0.00169790043405,-0.00615447711774,0.00445657668369,0.030577542525,18.0227493808,"test",1597.41666667,-0.00589493452971,1.02663563486,0.99410506547,53852.4,39338.6,1.07525433035,229522970,0.321450178705,1594.22826162,1499.37173838,0.934340186583,-15380,-5897,26275,15380,5903,-42582,0,0,17000,,,,,,,,,,,,,,,0.0843628648223,0.0606144110073,-0.0670662600817,-0.0433178062668,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-04-02T00:00:00.000+09:00",1583,1592,1535,1568,98650,-0.0125944584383,0.00965872504829,0.00512820512821,51.1311379642,1560.33944729,1562.11378279,-1.77433550027,-8.17351483043,6.39917933016,1547.2,1571.86,49.1601991347,0.0132927579704,0.0620454153366,2.10873941063,,,,,"2026-04-03T06:52:11.000+09:00",0,-18661,0,0.00765306122449,0.0102040816327,0.00446428571429,1,-0.00314861460957,0.0358942065491,0.0134436401241,-0.00245568943799,-0.00113159151803,-0.00521270078471,0.00408110926668,0.0313521678155,18.8568897188,"test",1593.43333333,-0.0159613413384,1.01344364012,0.984038658662,69634.8,38820.55,2.54117986479,229424320,0.0582771238429,1595.1983333,1499.2016667,0.716674190207,-18413,-13415,17742,17619,12627,-34784,0,0,17000,,,,,,,,,,,,,,,-0.044654753865,-0.0536114246806,0.0320602954267,0.0410169662423,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-04-03T00:00:00.000+09:00",1568,1587,1557,1580,25026,0.00765306122449,0.0233160621762,0.0206718346253,53.6232136208,1563.3641477,1563.43868777,-0.0745400616051,-6.55371987667,6.47917981506,1548.8,1570.4,47.7916134822,0.0132494775414,0.0646775897199,-0.429209935719,,,,,"2026-04-06T06:52:11.000+09:00",0,-9415,0,-0.0107594936709,0.00506329113924,0.0177215189873,1,0,0.0191326530612,0.0201446280992,0.00611309220581,-4.71772541805e-05,-0.00414792397257,0.00410074671839,0.0302478566343,17.4928507147,"test",1589.66666667,-0.00608093940029,1.0201446281,0.9939190606,69162.6,37087.7,0.674778969847,229449346,0.175200942631,1598.88632548,1498.71367452,0.811462257428,-25409,-21884,3393,23429,19904,-21366,0,0,17000,,,,,,,,,,,,,,,0.0273688634996,0.00701478690573,-0.0197158022751,0.000638274318759,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-04-06T00:00:00.000+09:00",1583,1585,1560,1563,42310,-0.0107594936709,-0.00191570881226,0.0560810810811,49.7524568085,1563.30812498,1563.40619238,-0.0980673952788,-5.26258938039,5.16452198511,1552.95,1568.92,46.1636410906,0.00885519183134,0.0504311458531,0.168274763406,,,,,"2026-04-07T06:52:11.000+09:00",0,-7706,0,0.00127959053103,0.0147152911068,0.00191938579655,1,0.00189873417722,0.0158227848101,0.0064715541389,-0.00377329628024,-6.27430552008e-05,-0.00336697976992,0.00330423671472,0.0295352790087,18.0071410893,"test",1585.68333333,-0.0143050840332,1.00647155414,0.985694915967,51875.2,37581,1.12583486336,229407036,0.159774886246,1592.10852398,1513.79147602,0.628324550819,13357,-4205,19501,-13825,3737,-36963,0,0,17000,,,,,,,,,,,,,,,0.0135811652688,-0.0153983548766,-0.0243406589397,0.00463886120573,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-04-07T00:00:00.000+09:00",1563,1579,1559,1565,22622,0.00127959053103,0.00256245996156,0.039176626826,50.2078324949,1563.56841345,1563.5242522,0.0441612452364,-4.20123925526,4.2454005005,1555.9,1567.78,44.2948095841,0.00818018992728,0.0423755294496,-0.493166563599,,,,,"2026-04-08T06:52:11.000+09:00",0,-3008,0,0.0127795527157,0.0159744408946,-0.00127795527157,1,0,0.0127959053103,0.00584870492962,-0.00177320797561,2.82180480744e-05,-0.00268449792669,0.00271271597476,0.0283033927055,17.3823192943,"test",1582.1,-0.0108084191897,1.00584870493,0.98919158081,46181.4,36556.75,0.618818686016,229429658,0.13623339055,1588.86604314,1522.93395686,0.638020810727,23623,3867,17630,-23297,-4335,-35093,0,0,17000,,,,,,,,,,,,,,,0.00815546948533,-0.0101587786551,-0.0068758789543,0.0114383691861,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-04-08T00:00:00.000+09:00",1569,1600,1568,1585,38932,0.0127795527157,-0.00188916876574,0.0400262467192,54.6353218353,1566.86558061,1565.11504833,1.75053227418,-3.01088494937,4.76141722356,1558.95,1567.36,43.6308946139,0.00823255835572,0.0408803165763,0.0575923303687,,,,,"2026-04-09T06:52:11.000+09:00",0,3806,0,-0.000630914826498,0.00757097791798,-0.016403785489,1,0.00255591054313,0.020447284345,0.0167099650406,0.0112545937117,0.00110443676605,-0.00189961195544,0.00300404872149,0.0275273783053,17.9379115161,"test",1581.43333333,0.00225533798453,1.01670996504,1.00225533798,45508,37313.3,1.04338131444,229468590,0.153746787339,1590.81518476,1527.08481524,0.908753317978,36982,30478,18644,-35470,-30946,-36099,0,0,17000,,,,,,,,,,,,,,,0.0687124871241,0.0512380272588,-0.0559329344085,-0.0384584745431,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-04-09T00:00:00.000+09:00",1598,1599,1579,1584,28884,-0.000630914826498,0.0102040816327,0.0386885245902,54.3749762246,1569.50164513,1566.51393364,2.98771148747,-1.811165662,4.79887714948,1561.9,1566.8,41.94297357,0.00824781234606,0.0378895744018,-0.306499402576,,,,,"2026-04-10T06:52:05.000+09:00",0,-2518,0,0.00252525252525,0.042297979798,-0.0290404040404,1,0.00820189274448,0.01261829653,0.0141494333824,0.0109777891243,0.00188618149462,-0.00114341266541,0.00302959416002,0.0264791499811,17.6387516818,"test",1581.11666667,0.00182360567953,1.01414943338,1.00182360568,31554.8,37480,0.770651013874,229439706,0.0804455709712,1591.48986313,1532.31013687,0.87343869932,20129,34337,14764,-20129,-34011,-32228,0,0,17000,,,,,,,,,,,,,,,-0.016063443193,-0.0127081708492,0.0154325283665,0.0120772560227,,,0,0,1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-04-10T00:00:00.000+09:00",1579,1589,1572,1588,24315,0.00252525252525,0.00506329113924,0.0318388564003,55.2926749216,1572.34754588,1568.10549411,4.24205176583,-0.600522176437,4.84257394227,1564.35,1565.96,40.1613326007,0.00808130295835,0.0379886873232,-0.478999290095,,,,,"2026-04-13T06:52:05.000+09:00",0,-197,0,-0.00125944584383,0.022040302267,-0.0239294710327,1,-0.00315656565657,0.0107323232323,0.0151181001694,0.0140744335743,0.00267131723289,-0.000378162579621,0.00304947981251,0.0252905117133,17.4690793905,"test",1579.9,0.00512690676625,1.01511810017,1.00512690677,31412.6,37692.8,0.645083411155,229464021,0.0856370447406,1594.06380151,1534.63619849,0.897963215753,6591,35867,7149,-6908,-34672,-24930,0,0,17000,,,,,,,,,,,,,,,0.0139944375313,0.0163847583643,-0.011469185006,-0.0138595058391,,,0,0,1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-04-13T00:00:00.000+09:00",1591,1593,1574,1586,22523,-0.00125944584383,0.0147152911068,0.0325520833333,54.7002396216,1574.44792344,1569.43101307,5.01691036835,0.522964332521,4.49394603583,1566.85,1565.24,38.6498088435,0.00806753651772,0.0358976572863,-0.540664791984,,,,,"2026-04-14T06:52:15.000+09:00",0,73,0,0.00252206809584,0.0321563682219,-0.0189155107188,1,0.00188916876574,0.0119647355164,0.0122219740243,0.0132631417546,0.00316324739493,0.000329737914578,0.00283350948035,0.0243693624486,17.3912627185,"test",1577.91666667,0.00512278848693,1.01222197402,1.00512278849,27455.2,37638.4,0.598404820609,229441498,0.0872061511648,1594.97312216,1538.72687784,0.840467176641,-394,16727,4314,-1758,-18879,-23930,0,0,17000,,,,,,,,,,,,,,,-0.00857673920056,0.00567833728043,0.00731729335673,-0.00693778312426,,,0,0,1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-04-14T00:00:00.000+09:00",1586,1593,1567,1590,62067,0.00252206809584,0.0159744408946,0.0311284046693,55.7220619643,1576.8405506,1570.95464173,5.88590887041,1.5955532401,4.29035563031,1569.25,1564.82,37.746251069,0.00805368384034,0.0349395090241,0.792176757628,,,,,"2026-04-15T06:52:14.000+09:00",0,1616,0,0.00440251572327,0.0194968553459,-0.0220125786164,1,0,0.016393442623,0.0132228771706,0.0160913076264,0.00370182947824,0.00100349260384,0.00269833687441,0.0237397805465,18.4074590311,"test",1576.06666667,0.0088405735798,1.01322287717,1.00884057358,35344.2,39835.8,1.55807088097,229503565,0.137557172192,1596.66441227,1541.83558773,0.878450571859,-3205,7509,9575,1091,-9623,-29153,0,0,17000,,,,,,,,,,,,,,,0.0273954915281,0.0200392784405,-0.0248734234323,-0.0175172103447,,,0,0,1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-04-15T00:00:00.000+09:00",1590,1605,1584,1597,48777,0.00440251572327,0.00757097791798,0.0197956577267,57.5276095013,1579.94200435,1572.88392753,7.05807682648,2.68805795738,4.37001886911,1570.8,1564.54,36.5500902783,0.00742666548591,0.038066153623,0.320487838876,,,,,"2026-04-16T06:52:14.000+09:00",0,-1677,0,0.0338134001252,0.00438321853475,0.00187852222918,1,0,0.0132075471698,0.0166793990323,0.020747312309,0.00441958473794,0.00168319220875,0.00273639252918,0.0228867190221,18.1708963303,"test",1574.81666667,0.0140862957593,1.01667939903,1.01408629576,37313.2,39788.15,1.22591776697,229552342,0.136524316913,1600.69715706,1540.90284294,0.938168752156,845,-270,11472,-2696,-1898,-31087,0,0,17000,,,,,,,,,,,,,,,0.0207180260567,0.0272310764075,-0.0163155103335,-0.0228285606842,,,0,0,1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-04-16T00:00:00.000+09:00",1597,1747,1593,1651,471576,0.0338134001252,0.042297979798,0.0522625876354,68.2750100556,1590.87400368,1578.67030327,12.203700418,4.5911864495,7.61251396848,1574.9,1565.56,44.9393695442,0.0103140658447,0.0583661410282,4.17730964885,,,,,"2026-04-17T06:52:14.000+09:00",0,78999,0,-0.0169594185342,-0.0296789824349,-0.0109024833434,0,0,0.0964308077646,0.0483205282875,0.0545747208667,0.00739170225196,0.00278085187734,0.00461085037461,0.0272194848844,20.472972001,"test",1574.7,0.0484536737156,1.04832052829,1.04845367372,125851.6,61383,7.682517961,230023918,0.440299431439,1620.86041775,1528.93958225,1.32788629565,-1556,-4958,6996,1374,2624,-26797,0,0,17000,,,,,,,,,,,,,,,0.0221066127764,0.00914589172444,0.0117067873488,0.0246675084008,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-04-17T00:00:00.000+09:00",1651,1675,1602,1623,79345,-0.0169594185342,0.022040302267,0.036398467433,59.822081386,1595.81646466,1581.95398451,13.8624801501,6.44544518963,7.41703496052,1577.75,1566.7,46.943700291,0.0111323392241,0.0637195857903,0.151668948907,,,,,"2026-04-20T06:52:14.000+09:00",0,-24862,0,0.00862600123229,0.00369685767098,0.00492914356131,1,0,0.0442156268928,0.0286800823958,0.0359354056297,0.00854126934698,0.00397131558202,0.00456995376495,0.0289240297542,18.6735922873,"test",1574.2,0.0309998729513,1.0286800824,1.03099987295,136857.6,64524.9,1.22968032496,229944573,0.370167175772,1628.01678824,1527.48321176,0.9500983809,-76,842,30538,12,-2703,-33166,0,0,0,,,,,,,,,,,,,,,-0.00548180628167,0.00607926257771,-0.0114776122526,-0.0230386811119,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-04-20T00:00:00.000+09:00",1647,1650,1601,1637,47706,0.00862600123229,0.0321563682219,0.0500320718409,62.3331545635,1602.15239317,1586.03146713,16.1209260355,8.38054135879,7.74038467666,1581.65,1568.56,47.0905788417,0.0111264561751,0.0703784971668,-0.189629444403,,,,,"2026-04-21T06:52:14.000+09:00",0,-13418,0,-0.00977397678681,-0.0128283445327,-0.00855222968845,0,0.0147874306839,0.030191004313,0.0349951000537,0.0436323761922,0.00984784730327,0.00511945104386,0.00472839625942,0.0287663890297,18.1734330453,"test",1574.2,0.0398932791259,1.03499510005,1.03989327913,141894.2,66130.15,0.721395611533,229992279,0.409047159276,1637.30707502,1525.99292498,0.997241365794,-79002,-78878,-48384,66985,66845,33992,0,0,0,,,,,,,,,,,,,,,0.00438797658884,0.00411097056511,0.00423802464344,0.00451503066718,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-04-21T00:00:00.000+09:00",1638,1643,1614,1621,36750,-0.00977397678681,0.0194968553459,0.0437862202189,57.8808633271,1605.05202499,1588.62172883,16.4302961617,9.99049231938,6.43980384234,1585.05,1569.72,45.7983946387,0.0113679693594,0.0713440350059,-0.309790624147,,,,,"2026-04-22T06:52:14.000+09:00",0,-9413,0,-0.0104873534855,-0.0117211597779,-0.0129549660703,0,0.000610873549175,0.0177153329261,0.022680672534,0.0326682465663,0.0101359013953,0.00616316614397,0.00397273525129,0.0282531737438,17.9026920432,"test",1574.18333333,0.0297402886153,1.02268067253,1.02974028862,136830.8,66774.5,0.550359793035,229955529,0.395450359044,1641.59193134,1528.50806866,0.817905659977,-52460,-54213,-28818,42376,43909,15938,0,0,0,,,,,,,,,,,,,,,0.0272354958684,0.00355790100864,-0.0370094726552,-0.0133318777954,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-04-22T00:00:00.000+09:00",1611,1629,1604,1604,34251,-0.0104873534855,0.00438321853475,0.0341715022566,53.5077124108,1604.89017499,1589.76086003,15.1293149654,11.0182568486,4.11105811678,1587.7,1570.22,44.3127950216,0.011681941124,0.0690973032446,-0.345953787515,,,,,"2026-04-23T06:52:14.000+09:00",0,-14313,0,-0.00124688279302,-0.00935162094763,0.00810473815461,0,-0.00616903146206,0.0154225786552,0.0102664231278,0.0215129090191,0.00943224125022,0.00686923743677,0.00256300381346,0.0276264308115,17.821726847,"test",1574.15,0.0189626147445,1.01026642313,1.01896261474,133925.6,67649.8,0.506298614334,229921278,0.377395055122,1642.55289418,1532.84710582,0.648579215768,-40916,-40919,-16608,32820,32813,5872,0,0,0,,,,,,,,,,,,,,,0.00461143278438,0.00177264361382,-0.0150987862699,-0.0122599970993,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-04-23T00:00:00.000+09:00",1604,1638,1587,1602,42899,-0.00124688279302,-0.0296789824349,0.0315518351578,53.0003665801,1604.44553269,1590.66746299,13.7780696979,11.5702194184,2.2078502795,1590.15,1570.7,44.7904525201,0.011699996281,0.0663739225781,-0.269610188364,,,,,"2026-04-24T06:52:14.000+09:00",0,-13114,0,0.0168539325843,-0.0168539325843,-0.0355805243446,0,0,0.0317955112219,0.00745212715782,0.0199274208951,0.00860054288261,0.00722235918754,0.00137818369507,0.0279590839701,18.0456119368,"test",1573.98333333,0.0177998496384,1.00745212716,1.01779984964,48190.2,68807.85,0.623460840587,229878379,0.325527537919,1642.92224649,1537.37775351,0.612274924675,47496,-29826,-13862,-42162,23309,4549,0,0,0,,,,,,,,,,,,,,,0.00901848415299,-0.00576571389867,-0.010265366946,0.00451883110565,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-04-24T00:00:00.000+09:00",1600,1638,1585,1629,56662,0.0168539325843,0.00369685767098,0.0550518134715,58.6943433866,1608.22314304,1593.50691017,14.7162328679,12.1994221083,2.5168107596,1594.4,1571.22,45.3768487687,0.0120190061673,0.0638207388838,-0.142244644191,,,,,"2026-04-27T06:52:13.000+09:00",0,2839,0,-0.00798035604665,-0.0128913443831,-0.0890116635973,0,-0.00124843945069,0.0330836454432,0.0217009533367,0.0367739718181,0.00903390599628,0.00748890246062,0.00154500353566,0.0278556468807,18.3405806905,"test",1573.96666667,0.0349647387704,1.02170095334,1.03496473877,43653.6,70271.6,0.806328587936,229935041,0.378549798212,1645.27789304,1543.52210696,0.840029804045,36947,-17190,-2365,-32392,11505,-5966,0,0,0,,,,,,,,,,,,,,,-2.77957506475e-05,0.0251466818813,0.0168817283349,-0.00829274929701,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-04-27T00:00:00.000+09:00",1628,1642,1610,1616,34723,-0.00798035604665,-0.0128283445327,0.0319284802043,55.2251959295,1609.41958257,1595.17306498,14.2465175981,12.6088412063,1.63767639179,1596.9,1571.1,44.4213595709,0.0119322192368,0.0625656963728,-0.324722369572,,,,,"2026-04-28T06:52:13.000+09:00",0,5016,0,-0.00866336633663,-0.0309405940594,-0.10396039604,0,-0.00061387354205,0.0196439533456,0.0119606738055,0.0285787028197,0.00881591435525,0.00780250074647,0.00101341360878,0.027488465081,17.8428668275,"test",1573.86666667,0.026770586242,1.01196067381,1.02677058624,41057,65570.4,0.529552969023,229900318,0.281038395374,1646.85558027,1546.94441973,0.691169834253,37221,75304,8948,-33325,-67497,-15794,0,0,0,,,,,,,,,,,,,,,0.0215268630234,0.0185572833599,-0.02950721907,-0.0265376394066,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-04-28T00:00:00.000+09:00",1605,1619,1589,1602,32888,-0.00866336633663,-0.0117211597779,0.026265214606,51.6824579113,1608.27810833,1595.67876387,12.5993444653,12.6069418581,-0.00759739279231,1598.95,1570.58,43.3912624587,0.0121014467889,0.0590168772619,-0.33368065802,,,,,"2026-04-29T06:52:13.000+09:00",0,-6823,0,-0.00811485642946,-0.0243445692884,-0.101123595506,0,-0.00680693069307,0.0185643564356,0.00190750179805,0.0200053483427,0.00786475934164,0.00786950178408,-4.74244244214e-06,0.0270856819343,17.7798712752,"test",1573.71666667,0.0179723160671,1.0019075018,1.01797231607,40284.6,64660.25,0.508627789098,229867430,0.299070139692,1646.13251795,1551.76748205,0.532321293273,24813,47447,4610,-20975,-40042,-10091,0,0,0,,,,,,,,,,,,,,,0.00392893153924,-0.0086447340521,-0.0125922978759,-1.86322845368e-05,,,0,1,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-04-29T00:00:00.000+09:00",1600,1630,1565,1589,50893,-0.00811485642946,-0.00935162094763,0.000629722921914,48.5668573412,1605.31224551,1595.18404062,10.1282048944,12.1111944654,-1.98298957093,1599,1570.24,44.9347437116,0.0116895456773,0.0589594684147,-0.149229500783,,,,,"2026-04-30T06:52:13.000+09:00",0,-9725,0,-0.00881057268722,-0.0188797986155,-0.149150409062,0,-0.00124843945069,0.0405742821473,-0.00625390869293,0.0119472182596,0.00637394895811,0.0076218970833,-0.00124794812519,0.0282786304038,18.2083408474,"test",1573.35,0.0099469285283,0.993746091307,1.00994692853,43613,65089.95,0.781887219148,229816537,0.225508699884,1646.138095,1551.861905,0.393928679123,5328,29054,18343,-2195,-23510,-23541,0,0,0,,,,,,,,,,,,,,,0.0075108944108,0.00385001398509,-0.0156257508403,-0.0119648704146,,,0,1,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-04-30T00:00:00.000+09:00",1580,1589,1541,1575,48130,-0.00881057268722,-0.0168539325843,0.00446428571429,45.3932085586,1600.64882312,1593.6889265,6.95989662786,11.0809348979,-4.12103827,1599.35,1570.34,45.1536905894,0.0115118383324,0.0579095938286,-0.152127268662,,,,,"2026-05-04T06:52:13.000+09:00",0,-10284,0,0.0209523809524,-0.0234920634921,-0.183492063492,0,-0.00566393958464,0.0302076777848,-0.0152249351299,0.00296751022072,0.00441898198594,0.00703551422086,-0.00261653223492,0.028669009898,18.1436715267,"test",1572.93333333,0.00131389336272,0.98477506487,1.00131389336,44659.2,62563.95,0.769292859546,229768407,0.274988232041,1645.65885444,1553.04114556,0.237091315561,-1344,26464,26017,3755,-21580,-29658,0,0,0,,,,,,,,,,,,,,,-0.0137545023838,-0.0228721747824,0.00494392969661,0.0140616020952,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-05-04T00:00:00.000+09:00",1575,1614,1556,1608,94022,0.0209523809524,-0.0128913443831,0.0177215189873,53.1625267249,1601.77977341,1594.74900602,7.03076739761,10.2709013978,-3.2401340002,1600.75,1571.12,46.0712841187,0.0122767376241,0.0569375262757,0.295734705495,,,,,"2026-05-06T06:52:13.000+09:00",0,-26938,0,-0.0261194029851,-0.0360696517413,-0.205845771144,0,0,0.0368253968254,0.00452912697173,0.0234737002902,0.00437236778458,0.00638737649118,-0.00201500870659,0.0286512960937,18.8340305328,"test",1573.63333333,0.0218390561122,1.00452912697,1.02183905611,52131.2,66013.75,1.42427903278,229862429,0.312876484066,1646.32137259,1555.17862741,0.579545552257,11396,21896,41415,-9898,-17548,-43418,0,0,0,,,,,,,,,,,,,,,0.0512390757812,0.0179393634419,-0.0302866948288,0.00301301751044,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-05-06T00:00:00.000+09:00",1608,1608,1542,1566,75873,-0.0261194029851,-0.0309405940594,0.00191938579655,44.487107828,1596.27519289,1592.61945001,3.65574287365,8.94786969298,-5.29212681933,1600.9,1571.38,47.4947638245,0.0134132663137,0.0563315329027,0.0865086592123,,,,,"2026-05-07T06:52:13.000+09:00",0,-24234,0,-0.00191570881226,-0.00638569604087,-0.228607918263,0,0,0.0410447761194,-0.0218002373665,-0.0034237421884,0.00233444627947,0.00571383760727,-0.0033793913278,0.0303287125316,18.5930960538,"test",1574,-0.00508259212198,0.978199762634,0.994917407878,60361.2,67691.9,1.12085788699,229786556,0.280328961072,1645.99057551,1555.80942449,0.113001169272,26831,18664,31817,-25424,-15609,-35140,0,0,0,,,,,,,,,,,,,,,0.0645193376378,-0.00294132186465,-0.0906387406229,-0.0231780811204,,,0,1,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-05-07T00:00:00.000+09:00",1563,1563,1530,1563,41732,-0.00191570881226,-0.0243445692884,-0.00127795527157,43.9355920132,1591.15593244,1590.42541668,0.730515763726,7.30439890713,-6.5738831434,1600.8,1570.96,46.6737092656,0.0134183106606,0.0567419997933,-0.285709844254,,,,,"2026-05-08T06:52:13.000+09:00",0,-12068,0,-0.00255918106206,-0.00511836212412,-0.227127319258,0,-0.00191570881226,0.0210727969349,-0.0236131934033,-0.00506696542242,0.000467380527016,0.00467331983821,-0.0042059393112,0.0298616182122,17.9933858453,"test",1574,-0.00698856416773,0.976386806597,0.993011435832,62130,68647.4,0.607918144023,229744824,0.229554214726,1646.21629663,1555.38370337,0.0838498204274,37499,39150,39893,-45135,-45740,-51496,0,0,0,,,,,,,,,,,,,,,0.0142852113058,-0.00908136873332,-0.016200920118,0.00716565992106,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-05-08T00:00:00.000+09:00",1551,1563,1526,1559,47850,-0.00255918106206,-0.0188797986155,-0.016403785489,43.1671682654,1586.20886591,1588.09760804,-1.88874212312,5.46577070108,-7.3545128242,1599.5,1569.84,45.9827300324,0.0131020541645,0.0606845431224,-0.225789135581,,,,,"2026-05-11T06:52:13.000+09:00",0,-667,0,-0.0134701731879,0.0262989095574,-0.218729955099,1,-0.00767754318618,0.0236724248241,-0.0253204126289,-0.00690516230953,-0.00121150873837,0.003505946569,-0.00471745530738,0.0294950160567,18.1276262793,"test",1573.66666667,-0.00932005930947,0.974679587371,0.990679940691,61521.4,69093.3,0.692541823882,229696974,0.16527217545,1648.03246336,1550.96753664,0.0827535097716,46700,63268,51133,-59583,-74936,-67531,63,63,63,,,,,,,,,,,,,,,0.00106140813479,0.00712153304758,-0.00362058919685,-0.00968071410964,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-05-11T00:00:00.000+09:00",1559,1559,1518,1538,45897,-0.0134701731879,-0.0234920634921,-0.0290404040404,39.2827159967,1578.79211731,1584.38667411,-5.5945567966,3.25370520154,-8.84826199814,1597.2,1568.66,45.6268207443,0.0133922483432,0.0690710374771,-0.256381139643,,,,,"2026-05-12T06:52:13.000+09:00",0,-12311,0,0.00780234070221,0.0617685305592,-0.206762028609,1,0,0.0262989095574,-0.0370648635111,-0.0195453444341,-0.00363755318375,0.00211554304392,-0.00575309622766,0.0296663333838,18.0723931987,"test",1573,-0.0222504767959,0.962935136489,0.977749523204,61074.8,69943.95,0.656196854767,229651077,0.151100273862,1652.36013053,1542.03986947,-0.0366194698238,47415,67423,59103,-61069,-80433,-76080,63,63,63,,,,,,,,,,,,,,,0.0432435316084,-0.000314642466797,-0.0567137047964,-0.0131555307211,,,0,0,1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-05-12T00:00:00.000+09:00",1538,1560,1521,1550,28253,0.00780234070221,-0.0360696517413,-0.0239294710327,42.4685850351,1574.3625608,1581.83951306,-7.47695226105,1.10757370902,-8.58452597007,1595.3,1568.22,45.1534764055,0.0135180484744,0.0737101457253,-0.447033332879,,,,,"2026-05-13T06:52:13.000+09:00",0,-7716,0,0.00387096774194,0.0522580645161,-0.172903225806,1,0,0.0253576072822,-0.0283959129944,-0.0116182678451,-0.00482384016842,0.000714563683241,-0.00553840385166,0.0291312751003,17.5949651584,"test",1572.11666667,-0.0140680823094,0.971604087006,0.985931917691,47921,70140.85,0.402803786952,229679330,0.153483312506,1654.09489774,1536.50510226,0.114762490089,30993,58747,64295,-36047,-71889,-80635,0,0,0,,,,,,,,,,,,,,,-0.0228949763751,-0.0232328921431,0.0306973170773,0.0310352328453,,,0,0,1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-05-13T00:00:00.000+09:00",1540,1561,1519,1556,36140,0.00387096774194,-0.00638569604087,-0.0189155107188,44.0493786899,1571.53755145,1579.92547506,-8.38792361056,-0.791525754893,-7.59639785567,1593.8,1568.14,44.9282280908,0.013561564843,0.0767360531368,-0.371314984937,,,,,"2026-05-14T06:52:13.000+09:00",0,-10578,0,-0.000642673521851,0.043059125964,-0.178663239075,1,-0.00645161290323,0.0270967741935,-0.0237169029991,-0.00774165571951,-0.00539069640781,-0.000508692644533,-0.00488200376328,0.0288741825776,17.8450292867,"test",1571.01666667,-0.009558566109,0.976283097001,0.990441433891,39974.4,70821.7,0.510295573249,229715470,0.193423767009,1654.95096074,1532.64903926,0.190928813385,24473,60910,76000,-24636,-74148,-90409,50,113,113,,,,,,,,,,,,,,,0.0262797406828,-0.00200120411434,-0.0224087729409,0.00587217185628,,,0,0,1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-05-14T00:00:00.000+09:00",1545,1556,1519,1555,50487,-0.000642673521851,-0.00511836212412,-0.0220125786164,43.8332030422,1568.99331276,1578.07914357,-9.08583080906,-2.45038676573,-6.63544404333,1592.05,1568.52,44.3619260843,0.013539591287,0.0797034782304,-0.211311933893,,,,,"2026-05-15T06:52:05.000+09:00",0,816,0,0.0289389067524,0.0289389067524,-0.176848874598,1,-0.00706940874036,0.0237789203085,-0.0232718821645,-0.00861959044195,-0.00584297801226,-0.0015758114249,-0.00426716658735,0.0285285698291,18.1787019937,"test",1569.8,-0.00942795260543,0.976728117835,0.990572047395,41725.4,70242.7,0.718750845284,229664983,0.114900196035,1655.49596126,1528.60403874,0.208019239798,21211,51135,83519,-21037,-56335,-98208,292,355,355,,,,,,,,,,,,,,,0.0175165508458,0.0120313017767,-0.0181592243677,-0.0126739752985,,,0,0,1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-05-15T00:00:00.000+09:00",1555,1619,1553,1600,128046,0.0289389067524,0.0262989095574,0.00187852222918,54.6247400583,1573.76357234,1579.70291072,-5.93933837701,-3.14817708798,-2.79116128903,1592.2,1571.72,45.9075027926,0.0150074918931,0.0797716620623,0.571703470746,,,,,"2026-05-18T06:52:07.000+09:00",0,43544,0,0.020625,0.010625,-0.195625,1,0,0.0424437299035,0.00489888204999,0.0179930267478,-0.00371208648563,-0.00196761067999,-0.00174447580564,0.0286921892454,19.1379037665,"test",1569.7,0.0193030515385,1.00489888205,1.01930305154,57764.6,74206.15,1.72554431135,229793029,0.162174563699,1655.70622017,1528.69377983,0.561411307266,30720,42767,94170,-30511,-42817,-108450,0,-63,0,,,,,,,,,,,,,,,-0.0611708958693,-0.051440277393,0.0901098026217,0.0803791841454,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-05-18T00:00:00.000+09:00",1600,1634,1552,1633,96070,0.020625,0.0617685305592,-0.0109024833434,60.6027384271,1582.8768689,1583.65084326,-0.773974353302,-2.67333654105,1.89936218774,1591.3,1573.18,48.4855383074,0.0137536720154,0.0761525273314,1.60007394467,,,,,"2026-05-19T06:52:16.000+09:00",0,11565,0,-0.0012247397428,-0.0538885486834,-0.213717085119,0,0,0.05125,0.0262049896311,0.0380248922564,-0.0004739585752,-0.00163707075386,0.00116311217866,0.0296910828582,18.8710064707,"test",1570.75,0.0396307496419,1.02620498963,1.03963074964,67799.2,55430.85,1.73315040271,229889099,-0.121610078142,1651.89075837,1530.70924163,0.844111883734,17378,30873,94934,-17645,-30724,-109428,-113,-63,0,,,,,,,,,,,,,,,0.00305077417065,-0.0165778619603,0.0175742258294,0.0372028619603,,,1,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-05-19T00:00:00.000+09:00",1633,1643,1604,1631,72452,-0.0012247397428,0.0522580645161,0.00492914356131,60.0860708475,1590.28042753,1587.1581882,3.12223933312,-1.51422136621,4.63646069933,1591.7,1574.84,47.8079998569,0.013226955901,0.0773023224313,0.691405820754,,,,,"2026-05-20T06:52:16.000+09:00",0,6999,0,-0.00490496627836,-0.0901287553648,-0.226241569589,0,0,0.0238824249847,0.0246905823962,0.0356607655381,0.00191430983024,-0.000928400592406,0.00284271042264,0.0293120783917,18.5876281637,"test",1571.78333333,0.0376748279555,1.0246905824,1.03767482796,76639,55086.2,1.315247739,229816647,-0.116114380734,1653.22105331,1530.17894669,0.819402853881,-33882,-13740,49713,29120,8832,-69100,-200,155,155,,,,,,,,,,,,,,,-0.0325144624031,-0.0240574570917,0.0312897226603,0.0228327173489,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-05-20T00:00:00.000+09:00",1626,1641,1560,1623,106483,-0.00490496627836,0.043059125964,-0.00855222968845,57.9575701054,1595.31420791,1589.81313722,5.50107069047,-0.111162954876,5.61223364535,1591,1577.7,50.1788570099,0.0131311760754,0.0750925031378,1.76758787366,,,,,"2026-05-21T06:52:16.000+09:00",0,18194,0,-0.0141712877388,-0.107825015404,-0.255699322243,0,-0.00306560392397,0.0496627835684,0.0201131363922,0.0287126830196,0.00338944589678,-6.84922704105e-05,0.00345793816719,0.030917348743,18.9677722003,"test",1572.95,0.0318191932356,1.02011313639,1.03181919324,90707.6,58025.05,1.83512121058,229710164,-0.243097593195,1650.73608625,1531.26391375,0.767844798772,-56025,-37731,117147,46918,28737,-128517,0,-113,0,,,,,,,,,,,,,,,-0.00862389055594,-0.0260891216939,0.00371892427758,0.0211841554155,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-05-21T00:00:00.000+09:00",1623,1641,1565,1600,61514,-0.0141712877388,0.0289389067524,-0.0129549660703,52.2291425062,1596.035099,1590.56771965,5.4673793529,1.00454550668,4.46283384622,1589.95,1579.58,52.0232243664,0.0133226544032,0.0733496627721,0.0834176741237,,,,,"2026-05-22T06:52:16.000+09:00",0,3512,0,0.010625,-0.1,-0.388125,0,0,0.0468268638324,0.0063209534891,0.0129274870535,0.00341711209556,0.000627840941674,0.00278927115389,0.032514515229,18.4047789886,"test",1573.21666667,0.0170245674997,1.00632095349,1.0170245675,92913,59263.25,1.03797884861,229648650,-0.258911720164,1648.26114816,1531.63885184,0.586175631219,-62108,-52446,85286,52959,43272,-98845,0,-355,0,,,,,,,,,,,,,,,0.0841509512481,0.047250655733,-0.0983222389869,-0.0614219434718,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-05-22T00:00:00.000+09:00",1612,1617,1554,1617,52689,0.010625,0.010625,0.00810473815461,55.7133488654,1599.26046839,1592.52566634,6.73480204451,2.15059681425,4.58420523027,1590.6,1581.44,52.8072797688,0.0133309250601,0.0744449651311,-0.283724882121,,,,,"2026-05-26T06:52:16.000+09:00",0,-3683,0,-0.0445269016698,-0.163883735312,-0.399505256648,0,0.0075,0.039375,0.0165975103734,0.0224858356941,0.00416499817224,0.00132999184554,0.00283500632669,0.032657563246,18.2604898554,"test",1573.25,0.027808676307,1.01659751037,1.02780867631,77841.6,60185.15,0.875448511801,229701339,-0.182718660666,1649.80608077,1531.39391923,0.722950072503,-36758,-81218,53871,32656,71999,-69264,53,208,208,,,,,,,,,,,,,,,0.0041097345178,0.0498747705634,0.0065152654822,-0.0392497705634,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-05-26T00:00:00.000+09:00",1601,1605,1513,1545,128496,-0.0445269016698,-0.0538885486834,-0.0355805243446,41.8059193178,1590.91270402,1589.00524661,1.90745740638,2.10196893267,-0.194511526295,1587.75,1581.84,56.4639026424,0.0165594533825,0.0782881760173,2.13661942192,,,,,"2026-05-27T06:52:16.000+09:00",0,-24452,0,-0.0394822006472,-0.167637540453,-0.408414239482,0,-0.00989486703772,0.0568954854669,-0.0269248937175,-0.0232893339402,0.00123460026303,0.00136049769105,-0.000125897428023,0.0365462153025,19.1064322488,"test",1572.38333333,-0.0174151765367,0.973075106282,0.982584823463,84326.8,64465,1.99326766462,229572843,-0.236978205228,1649.90102574,1525.59897426,0.156079690609,-28767,-83876,40884,28025,74407,-58330,0,0,0,,,,,,,,,,,,,,,0.0254596563838,0.00980940979907,-0.0699865580536,-0.0543363114688,,,0,1,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-05-27T00:00:00.000+09:00",1543,1543,1484,1484,84911,-0.0394822006472,-0.0901287553648,-0.0890116635973,34.0506769247,1574.46459571,1581.2270802,-6.76248448853,0.329078248431,-7.09156273696,1580.5,1580.74,56.7879095965,0.017905372781,0.0935471538287,0.629585672499,,,,,"2026-05-28T06:52:16.000+09:00",0,-15729,0,-0.0242587601078,-0.13948787062,-0.400269541779,0,-0.00129449838188,0.0381877022654,-0.0610566276495,-0.0611991851917,-0.00455693024834,0.000221750841261,-0.0047786810896,0.0382667854424,18.6518553598,"test",1570.91666667,-0.0553286297809,0.938943372351,0.944671370219,86818.6,65877.45,1.28892359981,229487932,-0.339349048878,1654.42563831,1506.57436169,-0.15268290002,-18085,-36649,30254,17899,32051,-48554,0,-155,0,,,,,,,,,,,,,,,0.0225150388132,-0.0335943096919,-0.0619972394605,-0.0058878909553,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-05-28T00:00:00.000+09:00",1485,1500,1425,1448,127173,-0.0242587601078,-0.107825015404,-0.10396039604,30.459493227,1555.00850406,1571.35840759,-16.3499035288,-3.00671810702,-13.3431854218,1572.1,1578.98,58.0887731968,0.0184085107724,0.116888415892,1.76421868645,,,,,"2026-05-29T06:52:16.000+09:00",0,687,0,-0.00552486187845,-0.165745856354,-0.378453038674,0,0.000673854447439,0.050539083558,-0.0789389987914,-0.0829522856528,-0.0112913698404,-0.00207646278109,-0.00921490705926,0.0401165560751,19.0312422216,"test",1569.05,-0.0771485930977,0.921061001209,0.922851406902,90956.6,70499.95,1.80387361977,229360759,-0.382666228841,1663.98013931,1480.21986069,-0.175336372633,24416,-777,41066,-24692,389,-60631,406,614,614,,,,,,,,,,,,,,,-0.00527543840461,-0.0253898493553,-0.0189833217032,0.00113108924751,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-05-29T00:00:00.000+09:00",1448,1452,1424,1440,39648,-0.00552486187845,-0.1,-0.101123595506,29.7096313016,1537.31488805,1561.62815518,-24.3132671242,-7.26802791045,-17.0452392137,1564,1576.94,55.9395751113,0.0183925622877,0.137078195836,-0.982064544802,,,,,"2026-06-01T06:52:16.000+09:00",0,-9420,0,-0.0611111111111,-0.161111111111,-0.375,0,0,0.0193370165746,-0.079283887468,-0.0868390680685,-0.0168842132807,-0.00504724160448,-0.0118369716762,0.0388469271606,17.8601941945,"test",1567.45,-0.0813104086255,0.920716112532,0.918689591375,86583.4,70837.95,0.559699991318,229321111,-0.38561180836,1671.19514914,1456.80485086,-0.0783843811507,43719,21951,59790,-41386,-19938,-78741,532,532,532,,,,,,,,,,,,,,,0.0355344770924,-0.0267666340686,-0.0410593389709,0.0212417721901,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-06-01T00:00:00.000+09:00",1440,1441,1302,1352,119587,-0.0611111111111,-0.163883735312,-0.149150409062,23.0016123888,1508.80490527,1546.10014368,-37.2952384069,-13.2734700097,-24.0217683971,1552.15,1572.66,61.8724626034,0.0220778400093,0.181280517116,1.36889070874,,,,,"2026-06-02T06:52:16.000+09:00",0,-15784,0,-0.0488165680473,-0.0991124260355,-0.32100591716,0,0,0.0965277777778,-0.128950165899,-0.140310047944,-0.027585235508,-0.00981765533264,-0.0177675801754,0.0457636557717,18.9011396817,"test",1565.98333333,-0.136644706734,0.871049834101,0.863355293266,99963,74272.65,1.61010816229,229201524,-0.414023870159,1692.83727732,1411.46272268,-0.21132942442,39349,39458,64275,-34197,-34802,-80556,1177,969,1177,,,,,,,,,,,,,,,0.0368362994992,-0.0230461481206,-0.0979474106103,-0.0380649629905,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-06-02T00:00:00.000+09:00",1352,1364,1260,1286,110419,-0.0488165680473,-0.167637540453,-0.183492063492,19.4538914501,1474.52722754,1526.83346637,-52.3062388317,-21.0800237741,-31.2262150576,1537.7,1567,64.8815724174,0.0238225757188,0.236346845009,0.988225049623,,,,,"2026-06-04T06:52:16.000+09:00",0,30218,0,-0.00699844479005,-0.0513219284603,-0.286158631415,0,0,0.0769230769231,-0.163686024582,-0.179323548181,-0.0406735916265,-0.0163919313951,-0.0242816602314,0.0504522336061,18.7713294113,"test",1561.41666667,-0.176388963014,0.836313975418,0.823611036986,96347.6,77387.1,1.42683987383,229091105,-0.437606526152,1719.41527179,1355.98472821,-0.192566996508,24462,52452,66872,-17297,-44933,-81683,-614,0,0,,,,,,,,,,,,,,,0.00149174250544,-0.0228564898146,-0.0503083105528,-0.0259600782328,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-06-04T00:00:00.000+09:00",1286,1286,1250,1277,109299,-0.00699844479005,-0.13948787062,-0.205845771144,19.0230140104,1444.1384233,1508.32728368,-64.1888603744,-29.7017910942,-34.4870692802,1521.15,1561.22,62.818602959,0.0227745693318,0.277447577194,0.917007225198,,,,,"2026-06-05T06:52:15.000+09:00",0,38920,0,-0.054032889585,0.00391542678152,-0.28817541112,1,0,0.0279937791602,-0.160503566381,-0.182049935307,-0.050265356597,-0.0232590376619,-0.0270063189352,0.0491923280807,18.7541113882,"test",1556.9,-0.179780332712,0.839496433619,0.820219667288,101225.2,78150.95,1.39856265343,228981806,-0.563411577211,1732.16969102,1310.13030898,-0.0785005153189,24325,64361,72719,-16850,-54687,-85693,-497,35,35,,,,,,,,,,,,,,,-0.0184150638131,0.0230987398029,0.011416619023,-0.030097184593,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-06-05T00:00:00.000+09:00",1265,1271,1193,1208,44762,-0.054032889585,-0.165745856354,-0.228607918263,16.0821059313,1407.8094351,1486.08081822,-78.2713831173,-39.4157094988,-38.8556736185,1503.25,1554.2,64.3315598905,0.024440854483,0.332500762813,-0.916349363995,,,,,"2026-06-08T06:52:15.000+09:00",0,5368,0,0,0.0579470198675,-0.197847682119,1,-0.00939702427565,0.0610806577917,-0.196407783137,-0.222751254665,-0.0647941913223,-0.0326288985917,-0.0321652927305,0.0532546025584,17.8058362412,"test",1552.36666667,-0.221833329755,0.803592216863,0.778166670245,84743,76595.4,0.584395407557,228937044,-0.554545051008,1753.16588585,1253.33411415,-0.0906987444921,17197,32239,54641,9650,-460,-45482,-1080,-517,97,,,,,,,,,,,,,,,-0.055422766138,-0.0450496794414,0.001389876553,-0.00898321014358,,,0,0,1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-06-08T00:00:00.000+09:00",1208,1219,1183,1208,87884,0,-0.161111111111,-0.227127319258,16.0821059313,1377.06952201,1465.48223909,-88.4127170826,-49.2151110156,-39.1976060671,1485.5,1547.3,62.3078770412,0.0244862076502,0.375817323418,0.265170070956,,,,,"2026-06-09T06:52:15.000+09:00",0,5200,0,0.00827814569536,0.0596026490066,-0.199503311258,1,0,0.0298013245033,-0.186805789297,-0.219285206489,-0.0731893353333,-0.04074098594,-0.0324483493933,0.0515793684116,18.48049443,"test",1547.4,-0.219335659816,0.813194210703,0.780664340184,94390.2,78903,1.11382330203,228937044,-0.511881677503,1764.63831697,1206.36168303,0.00293459705977,-31153,-22420,-1780,53829,50282,17281,864,332,864,,,,,,,,,,,,,,,-0.082859205033,-0.0908283787558,0.082859205033,0.0908283787558,,,0,0,1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-06-09T00:00:00.000+09:00",1196,1244,1196,1218,64811,0.00827814569536,-0.0991124260355,-0.218729955099,18.2074829097,1352.59728785,1447.15022138,-94.5529335274,-58.2826755179,-36.2702580095,1468.45,1540.64,61.285885824,0.024817712839,0.408562746366,-0.448811422093,,,,,"2026-06-10T06:52:15.000+09:00",0,21787,0,0.00164203612479,0.0566502463054,-0.229885057471,1,-0.00993377483444,0.0397350993377,-0.170553985495,-0.209419462042,-0.0776296662787,-0.0478511293251,-0.0297785369536,0.0503168192315,18.184196082,"test",1542.3,-0.210270375413,0.829446014505,0.789729624587,83435,79751.05,0.812666416304,229001855,-0.435805547388,1768.42698245,1168.47301755,0.082551304513,-52080,-27068,-26061,72899,52409,46789,606,-536,578,,,,,,,,,,,,,,,0.0818394502706,0.0619054411394,-0.0735613045753,-0.053627295444,,,0,0,1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-06-10T00:00:00.000+09:00",1218,1231,1195,1220,38447,0.00164203612479,-0.0513219284603,-0.206762028609,18.6512417343,1332.19770511,1430.32427906,-98.1265739497,-66.2514552043,-31.8751187454,1452.55,1533.98,59.4797511223,0.0249894268604,0.436178307869,-1.21444658562,,,,,"2026-06-11T06:52:15.000+09:00",0,-6394,0,0.0508196721311,0.0524590163934,-0.268852459016,1,0,0.0295566502463,-0.160097759113,-0.204683242285,-0.0804316179916,-0.0543044714789,-0.0261271465126,0.0487538943625,17.6636421075,"test",1537.21666667,-0.206357811196,0.839902240887,0.793642188804,69040.6,79378.55,0.484349991276,229040302,-0.384722950974,1769.33540055,1135.76459945,0.13295341326,-49565,-41788,-42339,48276,65113,63863,161,258,195,,,,,,,,,,,,,,,-0.0452159028175,-0.0167181574896,0.0468579389423,0.0183601936144,,,0,0,1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-06-11T00:00:00.000+09:00",1215,1377,1195,1282,117151,0.0508196721311,0.00391542678152,-0.172903225806,31.1260723252,1324.47498124,1419.33729542,-94.8623141785,-71.9736269991,-22.8886871794,1439.15,1528.74,68.2311974707,0.0281796745184,0.447203390499,1.02517653757,,,,,"2026-06-12T06:52:06.000+09:00",0,402,0,-0.00312012480499,-0.015600624025,-0.297971918877,0,-0.00409836065574,0.149180327869,-0.109196400653,-0.161400892238,-0.0739955648819,-0.0561416747263,-0.0178538901555,0.0532224629256,18.8273956241,"test",1532.93333333,-0.163694876924,0.890803599347,0.836305123076,70611,83823.45,1.39759220123,229157453,-0.311295347543,1760.94637972,1117.35362028,0.255823853367,-31422,-78167,-64195,32197,99329,85525,-578,251,286,,,,,,,,,,,,,,,0.0042854444936,0.0476025345985,0.0465342276375,0.00321713753262,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-06-12T00:00:00.000+09:00",1278,1282,1230,1278,69015,-0.00312012480499,0.0579470198675,-0.178663239075,30.7979329979,1317.32498413,1408.86786613,-91.5428820025,-75.8874779998,-15.6554040027,1425.25,1522.98,67.0718262228,0.0280604011877,0.455235231096,-0.533382054266,,,,,"2026-06-15T06:52:06.000+09:00",0,-11101,0,0.00156494522692,-0.0547730829421,-0.280125195618,0,-0.00312012480499,0.0405616224649,-0.103315207858,-0.160855690817,-0.071629798124,-0.0593798732393,-0.0122499248847,0.052481867154,18.2951307975,"test",1528.63333333,-0.163959091999,0.896684792142,0.836040908001,75461.6,85467.2,0.807502761293,229088438,-0.366826104049,1749.66200656,1100.83799344,0.273050939819,-19716,-63981,-70250,20359,63118,91784,-524,20,4,,,,,,,,,,,,,,,0.0463256460951,0.03221891206,-0.0494457709001,-0.035339036865,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-06-15T00:00:00.000+09:00",1267,1287,1236,1280,36309,0.00156494522692,0.0596026490066,-0.176848874598,31.1885484043,1311.58267888,1399.32209827,-87.7394193917,-78.2578662782,-9.48155311347,1411.5,1517.36,65.9238386354,0.0280989260267,0.459880011291,-1.52407485527,,,,,"2026-06-16T06:52:06.000+09:00",0,-15940,0,0.00546875,-0.23515625,-0.29296875,0,-0.00860719874804,0.0399061032864,-0.0931633014524,-0.156429588232,-0.0685464213997,-0.0611389580298,-0.0074074633699,0.0515029989339,17.6544363018,"test",1524.26666667,-0.160251924423,0.906836698548,0.839748075577,65146.6,84758.3,0.428382825045,229124747,-0.318692092692,1736.06031797,1086.93968203,0.297418241357,-31174,-41809,-94724,14563,25847,99463,14742,14136,14645,,,,,,,,,,,,,,,0.051991599804,0.00483941499441,-0.0504266545771,-0.0032744697675,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-06-16T00:00:00.000+09:00",1272,1289,1261,1287,26711,0.00546875,0.0566502463054,-0.195625,32.6220585393,1307.80072828,1391.00194284,-83.201214561,-79.2465359348,-3.95467862626,1395.85,1511.34,63.2149930186,0.0269444850479,0.453896773465,-1.62753650225,,,,,"2026-06-17T06:52:17.000+09:00",0,4054,0,-0.002331002331,-0.245532245532,-0.276612276612,0,-0.00625,0.021875,-0.0779811584339,-0.148437810155,-0.0646474083613,-0.0615746199959,-0.00307278836539,0.0491180986936,17.3528999812,"test",1519.61666667,-0.153075885366,0.922018841566,0.846924114634,57526.6,79691.55,0.335179827723,229151458,-0.402533894748,1712.63590562,1079.06409438,0.328196270622,13,-26074,-94902,-17734,8696,98302,14714,14359,15000,,,,,,,,,,,,,,,0.0211350833959,-0.0148448304208,-0.0156663333959,0.0203135804208,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-06-17T00:00:00.000+09:00",1294,1294,1273,1284,19013,-0.002331002331,0.0524590163934,-0.213717085119,32.3113855276,1304.13907778,1383.075873,-78.9367952258,-79.184587793,0.247792567187,1378.4,1505.66,60.1996363744,0.0260707463801,0.436227848215,-1.62991769812,,,,,"2026-06-18T06:52:17.000+09:00",0,-4862,0,-0.0171339563863,-0.288161993769,-0.299065420561,0,0.00543900543901,0.016317016317,-0.0684852002322,-0.147217831383,-0.0614772548487,-0.0616702397141,0.000192984865411,0.046884452005,17.0106137599,"test",1514.86666667,-0.152400651322,0.931514799768,0.847599348678,53639.8,75838.7,0.250703137053,229132445,-0.498857443495,1679.04823299,1077.75176701,0.343005895858,9582,-4834,-78046,-26207,-11365,83222,14883,14742,15000,,,,,,,,,,,,,,,0.0157724657942,0.0130364785801,-0.0181034681252,-0.0153674809111,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-06-18T00:00:00.000+09:00",1284,1284,1236,1262,16139,-0.0171339563863,-0.015600624025,-0.226241569589,30.0512193443,1297.65614273,1374.10728982,-76.451147083,-78.637899651,2.18675256793,1359.95,1499.3,59.3282337762,0.025984449471,0.41329023445,-1.52838448997,,,,,"2026-06-19T06:52:16.000+09:00",0,-2085,0,-0.0427892234548,-0.294770206022,-0.271790808241,0,0,0.0373831775701,-0.0720247067907,-0.158273861135,-0.0605793558503,-0.0623121233367,0.00173276748647,0.047011278745,16.8294470742,"test",1509.8,-0.164127699033,0.927975293209,0.835872300967,33437.4,73023.05,0.221012406357,229116306,-0.479534201872,1640.97702717,1078.92297283,0.32572850557,21986,11599,-38856,-21844,-28194,48499,0,14714,14845,,,,,,,,,,,,,,,0.0225174408635,-0.0300689949223,-0.0396513972498,0.012935038536,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-06-19T00:00:00.000+09:00",1242,1260,1118,1208,155298,-0.0427892234548,-0.0547730829421,-0.255699322243,25.3617858137,1283.86289001,1361.80304613,-77.9401561213,-78.498350945,0.558194823757,1339.2,1492.2,65.3762170779,0.0267388722456,0.389532068463,1.95843124613,,,,,"2026-06-22T06:52:16.000+09:00",0,48157,0,-0.189569536424,-0.254966887417,-0.273178807947,0,-0.0158478605388,0.112519809826,-0.0979689366786,-0.190457043292,-0.0645199967891,-0.0649820785969,0.000462081807746,0.0541193849983,19.0498225146,"test",1503.95,-0.196781807906,0.902031063321,0.803218192094,50694,75463.8,2.05791386069,228961008,-0.49636779489,1600.03067304,1078.36932696,0.248495837416,16270,9912,-22607,-14724,-26387,36660,-150,14733,14850,,,,,,,,,,,,,,,-0.00125995163198,-0.0343080934731,-0.0415292718229,-0.00848112998176,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-06-22T00:00:00.000+09:00",1141,1187,920,979,362860,-0.189569536424,-0.23515625,-0.388125,14.8083856225,1236.96090693,1333.44726493,-96.4863580046,-82.0959523569,-14.3904056476,1308.15,1480.48,81.2779158581,0.0466273994828,0.42292638806,3.65392123881,,,,,"2026-06-23T06:52:16.000+09:00",0,52074,0,-0.00817160367722,-0.0806945863126,-0.119509703779,0,-0.0554635761589,0.221026490066,-0.25161487597,-0.338727980115,-0.098556034734,-0.0838569482706,-0.0146990864633,0.0830213645129,19.6883040093,"test",1494.38333333,-0.344880273915,0.74838512403,0.655119726085,116004.2,90531.1,4.00812538454,228598148,-0.580188465621,1584.77557727,1031.52442273,-0.0949377553014,2415,28755,-13523,-1486,-27414,28777,-118,-118,14882,,,,,,,,,,,,,,,0.00686335808546,0.00187256230667,-0.196432894509,-0.191442098731,,,0,1,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-06-23T00:00:00.000+09:00",979,1030,890,971,177338,-0.00817160367722,-0.245532245532,-0.399505256648,14.580134307,1196.04384432,1306.59931938,-110.555475058,-87.7878568972,-22.7676181611,1275.85,1468.2,85.4723504397,0.0461256028512,0.432166602844,1.05607188893,,,,,"2026-06-24T06:52:16.000+09:00",0,577,0,-0.0587023686921,-0.0545829042225,-0.112255406797,0,0,0.143003064351,-0.238938746718,-0.338645961041,-0.113857337856,-0.090409739338,-0.0234475985182,0.0880250776927,18.9641392692,"test",1484.71666667,-0.346003165587,0.761061253282,0.653996834413,146129.6,96763.55,1.83269423249,228420810,-0.661679423709,1551.53988012,1000.16011988,-0.0528857277396,-41678,-30092,-43776,34675,24215,50518,1525,1525,16317,,,,,,,,,,,,,,,-0.0999182625582,-0.0793886823627,0.091746658881,0.0712170786854,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-06-24T00:00:00.000+09:00",970,977,910,914,91102,-0.0587023686921,-0.288161993769,-0.408414239482,13.0381146127,1152.65248366,1277.51788832,-124.865404658,-95.2033664494,-29.6620382088,1244.3,1454.8,84.1528968368,0.0465425319155,0.465076928417,-0.0499234764664,,,,,"2026-06-25T06:52:16.000+09:00",0,4850,0,-0.0262582056893,0.00437636761488,-0.0404814004376,1,-0.0010298661174,0.0690010298661,-0.265450454071,-0.371734946384,-0.136614228291,-0.104161232439,-0.0324529958521,0.0920710031037,18.2375656204,"test",1474.06666667,-0.379946632898,0.734549545929,0.620053367102,160547.4,94893.85,0.960041140706,228329708,-0.655013470314,1533.64761101,954.952388985,-0.0707667653476,-98349,-98019,-92189,84979,84799,93614,149,-1,14999,,,,,,,,,,,,,,,0.0325676756251,0.019954684135,-0.0912700443171,-0.078657052827,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-06-25T00:00:00.000+09:00",909,990,865,890,87427,-0.0262582056893,-0.294770206022,-0.400269541779,12.4414628705,1112.24440925,1248.81285955,-136.568450303,-103.47638322,-33.0920670829,1214.6,1440.84,87.0705470628,0.0464218010478,0.504332583574,-0.0999839504408,,,,,"2026-06-26T06:52:16.000+09:00",0,2863,0,0.0112359550562,0.0213483146067,-0.0157303370787,1,-0.0054704595186,0.136761487965,-0.267248476865,-0.382304766664,-0.15344769697,-0.116265599124,-0.037182097846,0.0978320753514,18.169780914,"test",1463.16666667,-0.391730265406,0.732751523135,0.608269734594,174805,95019.65,0.920093896368,228242281,-0.655470210635,1520.881178,908.318821995,-0.0299052362841,-101777,-95008,-97215,86879,81309,97757,734,616,15616,,,,,,,,,,,,,,,0.0542177919542,-0.0236443017233,-0.0804759976435,-0.00261390396599,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-06-26T00:00:00.000+09:00",889,900,758,900,179614,0.0112359550562,-0.254966887417,-0.378453038674,14.2032379332,1079.59142321,1222.97486996,-143.383446745,-111.457795925,-31.9256508199,1187.2,1427.12,90.9940794154,0.0470541675426,0.531941400784,1.05249129916,,,,,"2026-06-29T06:52:16.000+09:00",0,22785,0,0,0.0766666666667,-0.00333333333333,1,-0.00112359550562,0.159550561798,-0.241913746631,-0.369359269017,-0.159314940828,-0.123841995472,-0.0354729453554,0.101104532684,18.9009601523,"test",1452.06666667,-0.380193746844,0.758086253369,0.619806253156,179668.2,97641.7,1.83952143398,228421895,-0.480769998884,1502.96041551,871.439584495,0.045224819361,-58181,-104543,-126373,46369,85308,121579,-909,766,15002,,,,,,,,,,,,,,,-0.0581268266464,-0.041044818148,0.0693627817025,0.0522807732042,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-06-29T00:00:00.000+09:00",892,900,812,900,93905,0,-0.0806945863126,-0.375,14.2032379332,1051.96197349,1199.05080552,-147.088832029,-118.584003146,-28.5048288828,1160.2,1413.32,90.7802166,0.0471677876292,0.546497855673,-0.0840293725697,,,,,"2026-06-30T06:52:15.000+09:00",0,-4650,0,0.02,0.0744444444444,-0.0244444444444,1,-0.00888888888889,0.0977777777778,-0.224271677297,-0.363201539637,-0.163432035587,-0.131760003495,-0.031672032092,0.100866907333,18.2524336871,"test",1441.05,-0.375455397106,0.775728322703,0.624544602894,125877.2,100354.55,0.935732360914,228421895,-0.448019546697,1477.22340608,843.176593924,0.089620206248,-9011,-109445,-144919,4262,90547,139262,617,734,15084,,,,,,,,,,,,,,,-0.00196880115941,0.0812807592469,0.00196880115941,-0.0812807592469,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-06-30T00:00:00.000+09:00",900,920,861,918,59356,0.02,-0.0545829042225,-0.32100591716,17.6617971567,1031.3524391,1178.23222733,-146.879788225,-124.243160162,-22.6366280632,1138.5,1399.74,88.5102011286,0.0471177149541,0.563773984912,-0.492566357529,,,,,"2026-07-01T06:52:15.000+09:00",0,606,0,0,0.0217864923747,-0.0762527233115,1,0,0.0655555555556,-0.193675889328,-0.344163916156,-0.159999769308,-0.135341133074,-0.0246586362345,0.0964163410987,17.8135058991,"test",1429.88333333,-0.357989579569,0.806324110672,0.642010420431,102280.8,97343,0.609761359317,228481251,-0.369966510175,1459.42834091,817.571659089,0.156465366421,-30254,-83584,-166818,25240,71874,157194,24,-885,14463,,,,,,,,,,,,,,,0.00974787513476,-0.00476878455739,0.0102521248652,0.0247687845574,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-07-01T00:00:00.000+09:00",918,939,888,918,65166,0,0.00437636761488,-0.286158631415,17.6617971567,1013.91360232,1158.95576605,-145.042163726,-128.402960875,-16.6392028519,1120.1,1385.08,85.830901048,0.0467180201245,0.584107260216,-0.386654211317,,,,,"2026-07-02T06:52:15.000+09:00",0,-20397,0,-0.00980392156863,-0.0283224400871,-0.078431372549,0,0,0.0555555555556,-0.180430318722,-0.337222398706,-0.157997999702,-0.139872506399,-0.0181254933027,0.0934977135599,17.9068905468,"test",1419.05,-0.353088333744,0.819569681278,0.646911666256,97093.6,95080.35,0.685378209062,228481251,-0.320704540949,1447.22927108,792.970728916,0.191100708704,-24212,-30406,-175047,22972,23301,161848,0,617,15616,,,,,,,,,,,,,,,-0.0204176733739,0.0143749044948,0.0204176733739,-0.0143749044948,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-07-02T00:00:00.000+09:00",944,944,897,909,27456,-0.00980392156863,0.0213483146067,-0.28817541112,17.2583715104,997.773048116,1140.44052412,-142.667476,-131.2558639,-11.4116121004,1101.7,1370.8,83.0572652588,0.0466964752249,0.601129269762,-0.807675611697,,,,,"2026-07-03T06:52:15.000+09:00",0,314,0,0.0660066006601,-0.00990099009901,-0.113311331133,0,0.0283224400871,0.0511982570806,-0.174911500408,-0.336883571637,-0.156949918592,-0.144395889879,-0.0125540287133,0.0913721289976,17.0326851365,"test",1407.86666667,-0.35434226726,0.825088499592,0.64565773274,85099.4,90988.2,0.301753414179,228453795,-0.290153558374,1432.83205825,770.567941751,0.209028474894,-22001,-29669,-191245,17650,21318,173762,0,0,15581,,,,,,,,,,,,,,,-0.078921792372,-0.067391187389,0.0691178708034,0.0575872658204,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-07-03T00:00:00.000+09:00",926,985,862,969,135128,0.0660066006601,0.0766666666667,-0.197847682119,28.9156237073,993.346425329,1127.74122603,-134.394800704,-131.883651261,-2.51114944383,1089.75,1357.44,85.9103177404,0.0490327114205,0.609632252179,0.504921444178,,,,,"2026-07-06T06:52:15.000+09:00",0,-8569,0,-0.00206398348813,-0.0505675954592,-0.15479876161,0,0.018701870187,0.135313531353,-0.110805230557,-0.286156294201,-0.138694324772,-0.136102839278,-0.00259148549415,0.0886587386381,18.6902423759,"test",1397.96666667,-0.306850425618,0.889194769443,0.693149574382,76202.2,95506.5,1.41485658044,228588923,-0.182249899222,1421.92337341,757.576626594,0.318242505771,20338,-5065,-163677,-24051,1454,123493,194,218,15737,,,,,,,,,,,,,,,0.0575633916442,0.00194988000738,0.00844320901588,0.0640567206527,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-07-06T00:00:00.000+09:00",969,985,929,967,40417,-0.00206398348813,0.0744444444444,-0.199503311258,28.770118943,989.293129124,1115.83446855,-126.541339425,-130.815188894,4.27384946855,1077.7,1344.36,83.7738664732,0.0490144754301,0.615431288541,-0.664116613924,,,,,"2026-07-07T06:52:15.000+09:00",0,-8452,0,-0.0299896587384,-0.0641158221303,-0.167528438469,0,0,0.0577915376677,-0.1027187529,-0.280698622393,-0.13085970985,-0.135279409404,0.00441969955382,0.0866327471284,17.4812042886,"test",1388,-0.303314121037,0.8972812471,0.696685878963,65504.6,93133.15,0.433970074028,228548506,-0.208592751346,1409.32514983,746.07485017,0.333094685285,14099,-7296,-129795,-21378,-2339,86641,4952,4952,19704,,,,,,,,,,,,,,,-0.00457572258337,-0.0245736460888,0.00251173909524,0.0225096626007,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-07-07T00:00:00.000+09:00",920,985,914,938,43136,-0.0299896587384,0.0217864923747,-0.229885057471,26.6741362136,981.40187849,1102.66154495,-121.259666463,-128.904084407,7.64441794422,1063.7,1331.04,82.8614474394,0.0490204348972,0.621209237613,-0.612156966144,,,,,"2026-07-08T06:52:15.000+09:00",0,-15373,0,-0.0490405117271,-0.00746268656716,-0.122601279318,0,-0.0486039296794,0.0734229576008,-0.118172417035,-0.29528789518,-0.129274697722,-0.137424397023,0.00814969930087,0.088338430106,17.515863168,"test",1377.21666667,-0.318916171505,0.881827582965,0.681083828495,62260.6,92049.4,0.46861793776,228505370,-0.269683995767,1394.09013302,733.309866975,0.309770348089,23273,23858,-115892,-27982,-31904,72881,4734,4710,19709,,,,,,,,,,,,,,,-0.0490627014419,-0.0186997532671,0.0190730427035,-0.0112899054712,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-07-08T00:00:00.000+09:00",930,931,883,892,22312,-0.0490405117271,-0.0283224400871,-0.268852459016,23.7219669393,967.647743338,1087.05698607,-119.40924273,-127.005116072,7.59587334188,1047.3,1316.84,80.8713440509,0.0495741895434,0.630747334159,-0.856073268024,,,,,"2026-07-09T06:52:15.000+09:00",0,-6280,0,0.00896860986547,0.00896860986547,-0.0224215246637,1,-0.00852878464819,0.0511727078891,-0.148286068939,-0.322620819538,-0.133866864047,-0.142382417121,0.00851555307385,0.0906629417611,16.8063461121,"test",1365.68333333,-0.34684712171,0.851713931061,0.65315287829,53689.8,91242.65,0.244534765266,228483058,-0.305363774507,1377.59084153,717.009158468,0.264904168581,11841,30988,-102271,-16579,-38097,58638,4516,4734,20092,,,,,,,,,,,,,,,-0.0534879073601,-0.0556163757323,0.00444739563299,0.00657586400527,,,0,0,1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-07-09T00:00:00.000+09:00",920,920,877,900,31905,0.00896860986547,-0.00990099009901,-0.297971918877,25.2709867695,957.240398209,1073.20091303,-115.960514817,-124.796195821,8.83568100405,1028.2,1302.26,78.1662480472,0.0476309596697,0.618040960938,-0.677534586889,,,,,"2026-07-10T06:52:08.000+09:00",0,-5206,0,0.0222222222222,0.0211111111111,-0.0577777777778,1,0.0313901345291,0.0482062780269,-0.124683913635,-0.308893769293,-0.128845016463,-0.138662439801,0.00981742333784,0.0868513867191,17.1729128145,"test",1354.21666667,-0.335409154124,0.875316086365,0.664590845876,54579.6,86980.35,0.366806985716,228514963,-0.369330544198,1345.93485802,710.465141982,0.29825946577,22745,37450,-75628,-31956,-51945,22488,-11,4941,20271,,,,,,,,,,,,,,,0.00622620498179,0.0114649681529,0.00274240488368,-0.0024963582874,,,0,0,1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-07-10T00:00:00.000+09:00",925,970,908,920,38287,0.0222222222222,-0.0505675954592,-0.280125195618,29.144928843,951.511106177,1061.85269725,-110.341591069,-121.905274871,11.5636838013,1010.3,1288.34,77.5829446153,0.048296801638,0.592347614374,-0.575779926945,,,,,"2026-07-13T06:52:10.000+09:00",0,-5658,0,-0.0163043478261,-0.045652173913,-0.0652173913043,0,0.0277777777778,0.0688888888889,-0.0893793922597,-0.285902789636,-0.119936512032,-0.132505733555,0.0125692215231,0.0843292876253,17.3772393904,"test",1343.11666667,-0.315025996749,0.91062060774,0.684974003251,35211.4,85443.95,0.448094920705,228553250,-0.313180745974,1309.5243974,711.075602599,0.349109897481,19551,23071,-76625,-30036,-37889,22486,0,4516,20233,,,,,,,,,,,,,,,0.0252375577866,0.0546977329975,-0.00301533556442,-0.0324755107753,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-07-13T00:00:00.000+09:00",953,953,879,905,49692,-0.0163043478261,-0.0641158221303,-0.29296875,27.9736534692,944.35555138,1050.23397893,-105.878427551,-118.699905407,12.8214778555,991.55,1274.4,77.3270199999,0.0481467901095,0.555324822167,-0.44660660683,,,,,"2026-07-14T06:52:10.000+09:00",0,-7934,0,0.028729281768,-0.0475138121547,-0.032044198895,0,0.0358695652174,0.0804347826087,-0.0872875800514,-0.289861895794,-0.116992737626,-0.131160116472,0.0141673788459,0.0854442209944,17.6215341993,"test",1331.7,-0.320417511452,0.912712419949,0.679582488548,37066.4,86113.1,0.577055058986,228503558,-0.360682056505,1266.86616371,716.23383629,0.342817074679,13942,30831,-57155,-26516,-43235,17559,0,-218,5350,,,,,,,,,,,,,,,-0.0894884121595,-0.0454605161028,0.0731840643335,0.0291561682768,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-07-14T00:00:00.000+09:00",867,953,854,931,216644,0.028729281768,-0.00746268656716,-0.276612276612,32.9998402484,942.300851168,1041.40183234,-99.1009811761,-114.780120561,15.6791393846,973.75,1261.24,78.8750899999,0.0489239003698,0.493823555005,1.42286708666,,,,,"2026-07-15T06:52:17.000+09:00",0,-16051,0,-0.0332975295381,-0.0741138560687,-0.0429645542427,0,-0.0419889502762,0.109392265193,-0.0439024390244,-0.26183755669,-0.106445737031,-0.123286917895,0.0168411808642,0.0847208270676,19.1222700146,"test",1320.6,-0.295017416326,0.956097560976,0.704982583674,71768,95609.75,2.26591953227,228720202,-0.225529300098,1214.18034334,733.319656657,0.411096911884,9221,23398,-66420,-16937,-40900,23285,-207,0,5350,,,,,,,,,,,,,,,0.00733076438277,-0.0192403923139,0.0213985173852,0.0479696740818,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-07-15T00:00:00.000+09:00",931,956,885,900,91443,-0.0332975295381,0.00896860986547,-0.299065420561,30.2861267086,935.793027911,1030.92762254,-95.1345946294,-110.851015374,15.716420745,954.55,1247.74,78.3125835713,0.0489963300031,0.40934232103,-0.0935548498288,,,,,"2026-07-16T06:52:17.000+09:00",0,939,0,0.0211111111111,-0.0255555555556,-0.00888888888889,0,0,0.0762620837809,-0.0571473469174,-0.278695882155,-0.105705105144,-0.12316779486,0.0174626897166,0.0870139817459,18.2258658818,"test",1308.08333333,-0.311970440212,0.942852653083,0.688029559788,85594.2,99231.25,0.921514139951,228628759,-0.253794041696,1149.91885627,759.181143731,0.360392282983,5798,17028,-80409,-18798,-40108,29895,0,0,5350,,,,,,,,,,,,,,,0.0623582617624,0.0579734176892,-0.0956557913005,-0.0912709472274,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-07-16T00:00:00.000+09:00",919,919,880,919,58476,0.0211111111111,0.0211111111111,-0.271790808241,33.875284651,933.209485156,1022.63668754,-89.427202382,-106.566252776,17.1390503939,937.4,1233.96,75.5045418877,0.0496681104511,0.28893929351,-0.525195659396,,,,,"2026-07-20T06:52:17.000+09:00",0,15376,0,-0.044613710555,-0.0467899891186,-0.0304678998912,0,0.0211111111111,0.0433333333333,-0.0196287604011,-0.255243281792,-0.0973092517758,-0.115958925763,0.0186496739869,0.0821594579844,17.7996578336,"test",1296.35,-0.29108651213,0.980371239599,0.70891348787,90908.4,101348.1,0.576981709573,228687235,-0.211681817419,1072.82584687,801.974153132,0.432066143851,19091,27177,-60050,-29643,-40922,9760,0,-207,5350,,,,,,,,,,,,,,,-0.0636715945423,-0.0453202801924,0.0847827056534,0.0664313913035,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-07-20T00:00:00.000+09:00",923,923,860,878,31279,-0.044613710555,-0.045652173913,-0.273178807947,30.2554263256,924.715718209,1011.92285883,-87.2071406225,-102.694430345,15.4872897227,920.9,1220.2,74.6113603243,0.0497218409695,0.124985624399,-0.778817503518,,,,,"2026-07-21T06:52:17.000+09:00",0,-6662,0,-0.0182232346241,0.0216400911162,0.0148063781321,1,0.00435255712731,0.0685527747552,-0.0465848626344,-0.280445828553,-0.0993247615291,-0.116964043673,0.0176392821443,0.084978770301,17.1283488549,"test",1283.7,-0.316039573109,0.953415137366,0.683960426891,89506.8,95147.15,0.328743425315,228655956,-0.160305379615,978.449630755,863.350369245,0.127278234131,16006,19853,-66684,-23429,-34293,14580,383,383,5883,,,,,,,,,,,,,,,-0.0446192417089,-0.0532935946656,5.5311539896e-06,0.00867988411064,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-07-21T00:00:00.000+09:00",878,878,822,862,42813,-0.0182232346241,-0.0475138121547,-0.119509703779,28.9550938579,915.067146177,1000.81746188,-85.7503157042,-99.305607417,13.5552917129,915.05,1206.18,73.281977444,0.0294396985052,0.123520303099,-0.660858255946,,,,,"2026-07-22T06:52:17.000+09:00",0,3891,0,0,0.0185614849188,0.0730858468677,1,0,0.0637813211845,-0.0579749740451,-0.285347128953,-0.0994783244828,-0.115203720901,0.0157253964186,0.0850138949466,17.4238523715,"test",1271.05,-0.321820542072,0.942025025955,0.678179457928,88131,79144.8,0.540945204233,228613143,0.00947314289758,971.563626675,858.536373325,0.0306441727341,-1802,1284,-84626,264,-13328,31645,0,0,5468,,,,,,,,,,,,,,,0.0355540823201,0.00493570247052,-0.0537773169442,-0.0231589370947,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-07-22T00:00:00.000+09:00",862,879,827,862,53079,0,-0.0741138560687,-0.112255406797,28.9550938579,906.902969842,990.534686927,-83.6317170849,-96.1708293506,12.5391122657,909.6,1192.24,71.761836198,0.0294621686326,0.120667335908,-0.394251097355,,,,,"2026-07-23T06:52:16.000+09:00",0,-3299,0,0.0174013921114,-0.0162412993039,0.0684454756381,0,0,0.0603248259861,-0.0523306948109,-0.276991209824,-0.0970205534627,-0.111567087414,0.0145465339509,0.0832503900208,17.6387919413,"test",1258.68333333,-0.315157373446,0.947669305189,0.684842626554,55418,72931.85,0.72778902496,228613143,0.131858029105,964.479504371,854.720495629,0.0663226140103,-11154,6802,-29526,9653,-14332,-15262,0,0,3825,,,,,,,,,,,,,,,0.00737260945917,-0.00298669923275,-0.00737260945917,0.00298669923275,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-07-23T00:00:00.000+09:00",862,877,845,877,29918,0.0174013921114,-0.0255555555556,-0.0404814004376,32.1267801485,902.302512943,982.124710117,-79.8221971742,-92.9011029153,13.0789057411,907.75,1179.02,68.921705041,0.0271707200123,0.124766010907,-0.783220526206,,,,,"2026-07-24T06:52:16.000+09:00",0,1363,0,-0.00114025085519,-0.0353477765108,0.0262257696693,0,0,0.0371229698376,-0.0338749655742,-0.256161897169,-0.0910173285909,-0.105930562047,0.0149132334562,0.078588033114,17.0827226154,"test",1246.6,-0.296486443125,0.966125034426,0.703513556875,43113,69872.65,0.428178979901,228643061,0.224231512616,964.3781732,851.1218268,0.228492036188,-7596,6459,24069,12988,-2507,-57411,-5883,-5500,-149,,,,,,,,,,,,,,,0.0440134163026,0.0521775020304,-0.0266120241912,-0.034776109919,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-07-24T00:00:00.000+09:00",883,892,867,876,35089,-0.00114025085519,-0.0467899891186,-0.0157303370787,32.0241374301,898.25597249,974.263620479,-76.0076479887,-89.52241193,13.5147639413,907.05,1165.54,65.7844403952,0.0265804643228,0.127494745859,-0.625974082656,,,,,"2026-07-27T06:52:16.000+09:00",0,-4914,0,0.0239726027397,-0.0799086757991,0.0205479452055,0,0.00684150513113,0.0285062713797,-0.0342318505044,-0.248417042744,-0.0867667214483,-0.102194534167,0.0154278127184,0.0750963931452,17.2410090935,"test",1234.05,-0.290142214659,0.965768149496,0.709857785341,38435.6,67255.75,0.521724908279,228607972,0.271865974285,964.872054616,849.227945384,0.231503833561,11560,-6247,28711,-6070,10245,-61304,-5500,-5500,-766,,,,,,,,,,,,,,,-0.0572462022097,-0.053221642962,0.0561059513545,0.0520813921068,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-07-27T00:00:00.000+09:00",846,902,846,897,48239,0.0239726027397,0.0216400911162,-0.00333333333333,36.604731118,898.062745953,968.540389332,-70.4776433791,-85.7134582198,15.2358148407,906.9,1152.36,65.0855517955,0.0270018150553,0.12770962634,-0.27944410859,,,,,"2026-07-28T06:52:16.000+09:00",0,9064,0,-0.0211817168339,-0.0869565217391,-0.0066889632107,0,-0.0342465753425,0.0639269406393,-0.010916308303,-0.221597417474,-0.0785703939566,-0.0955556947824,0.0169853008258,0.0725591435848,17.5829789867,"test",1222.06666667,-0.26599749059,0.989083691697,0.73400250941,41827.6,60687,0.794881935176,228656211,0.193052877882,964.809930064,848.990069936,0.414522431739,3544,-5660,32199,1955,11052,-59676,-5500,-5883,-766,,,,,,,,,,,,,,,0.00973452385579,0.0222394482906,0.0142380788839,0.00173315444912,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-07-28T00:00:00.000+09:00",898,899,860,878,57576,-0.0211817168339,0.0185614849188,-0.0244444444444,34.3494249701,894.976169653,961.833693826,-66.8575241735,-81.9422714105,15.0847472371,905.8,1138.82,63.2222980959,0.0274012102899,0.130743016055,-0.0294954113003,,,,,"2026-07-29T06:52:16.000+09:00",0,-351,0,-0.0341685649203,-0.0831435079727,0.149202733485,0,0.00111482720178,0.0434782608696,-0.0306911017885,-0.229026536239,-0.0761475218377,-0.0933283273468,0.0171808055092,0.0720071732299,17.7385077066,"test",1210,-0.274380165289,0.969308898212,0.725619834711,44780.2,58870.55,0.978010227525,228598635,0.150109010363,965.013511972,846.586488028,0.265256281257,6850,15111,39930,-6850,-9621,-68523,0,-5500,-766,,,,,,,,,,,,,,,-0.108365466455,-0.0771513741077,0.0871837496206,0.0559696572738,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-07-29T00:00:00.000+09:00",870,946,820,848,82552,-0.0341685649203,-0.0162412993039,-0.0762527233115,31.092034912,887.749066629,953.401568358,-65.6525017284,-78.6843174741,13.0318157457,902.3,1123.78,67.7064196604,0.0278782001709,0.141853457693,0.509622419926,,,,,"2026-07-30T06:52:16.000+09:00",0,14689,0,-0.00235849056604,-0.0294811320755,0.160377358491,0,-0.00911161731207,0.143507972665,-0.0601795411726,-0.245403904679,-0.0774204029815,-0.0927881102289,0.0153677072473,0.0798424760147,18.0640643269,"test",1197.65,-0.291946729011,0.939820458827,0.708053270989,50674.8,60030.35,1.37517105931,228516083,0.0290119914343,966.297187438,838.302812562,0.0757626063455,-5529,-622,53436,5529,6121,-81015,0,-5500,-790,,,,,,,,,,,,,,,-0.0598340543789,-0.0611603031806,0.0256654894586,0.0269917382603,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-07-30T00:00:00.000+09:00",803,863,803,846,76172,-0.00235849056604,-0.0353477765108,-0.078431372549,30.8817800511,881.326133302,945.445896627,-64.1197633257,-75.7714066444,11.6516433187,898.7,1108.04,67.1559611133,0.0278678326614,0.151402334985,0.351777074618,,,,,"2026-07-31T06:52:16.000+09:00",0,-2078,0,-0.0472813238771,0.0307328605201,0.140661938534,1,-0.0530660377358,0.0707547169811,-0.0586402581507,-0.236489657413,-0.0757916824181,-0.0895643104544,0.0137726280363,0.0793805686918,17.9812685952,"test",1185.5,-0.286377056094,0.941359741849,0.713622943906,59925.6,60580.65,1.25736518179,228439911,-0.0341198055815,966.732639226,830.667360774,0.112685906354,-4285,-2349,52126,4285,2349,-78363,0,0,-766,,,,,,,,,,,,,,,-0.0123039108355,-0.0270115289431,0.00994542026946,0.024653038377,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-07-31T00:00:00.000+09:00",822,849,765,806,202813,-0.0472813238771,-0.0799086757991,-0.113311331133,26.9556760005,869.737497409,935.116570951,-65.3790735422,-73.692940024,8.31386648178,893.55,1091.54,68.359106748,0.0294321377959,0.176522064228,2.50257753994,,,,,"2026-08-03T06:52:16.000+09:00",0,11489,0,0.0161290322581,0.0521091811414,0.214640198511,1,-0.0283687943262,0.0992907801418,-0.0979799675452,-0.261593711637,-0.0811154758588,-0.0914304466799,0.0103149708211,0.0848127875286,18.9121233998,"test",1172.13333333,-0.312364918667,0.902020032455,0.687635081333,93470.4,69348.5,2.92454775518,228237098,-0.156237698004,972.415645246,814.684354754,-0.0550579072002,-24366,-20815,37565,24334,20783,-61839,0,0,-766,,,,,,,,,,,,,,,0.179114910719,0.116287726046,-0.226396234596,-0.163569049923,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-08-03T00:00:00.000+09:00",806,837,780,819,113133,0.0161290322581,-0.0869565217391,-0.15479876161,30.0674420485,861.931728577,926.515343473,-64.5836148965,-71.8710749985,7.28746010199,886.05,1075.46,67.5477419803,0.0250489570828,0.174372715937,0.860225182077,,,,,"2026-08-04T06:52:15.000+09:00",0,18498,0,-0.017094017094,0.0500610500611,0.168498168498,1,0,0.0707196029777,-0.0756729304215,-0.238465400852,-0.0788566726453,-0.0877546703278,0.00889799768252,0.0824758754338,18.3444034914,"test",1159.68333333,-0.293772725313,0.924327069578,0.706227274687,106449.2,68248.75,1.65765673364,228350231,-0.174869136797,963.301472478,808.798527522,0.0660276895097,-13208,-17374,19890,13176,17342,-43788,0,0,-984,,,,,,,,,,,,,,,-0.0512474508942,0.0244387017895,0.0673764831522,-0.00830966953142,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-08-04T00:00:00.000+09:00",705,831,705,805,681454,-0.017094017094,-0.0831435079727,-0.167528438469,28.6518363803,853.173001104,917.51420692,-64.3412058163,-70.365101162,6.02389534576,877.95,1059.56,71.7229032674,0.0250833388725,0.17211734518,4.06316979246,,,,,"2026-08-05T06:52:15.000+09:00",0,40502,0,0.0223602484472,0.088198757764,0.119254658385,1,-0.139194139194,0.153846153846,-0.0830912922148,-0.240250670089,-0.0799269637469,-0.0874100635553,0.0074830998084,0.0890967742453,20.1228263089,"test",1147.05,-0.298199729742,0.916908707785,0.701800270258,231224.8,100300.6,6.79411688464,227668777,-0.438546230033,953.505211601,802.394788399,0.0172404493703,-21877,-31076,16150,24546,33745,-32439,0,0,-5718,,,,,,,,,,,,,,,0.0162206649674,0.0588187427951,-0.0333146820614,-0.0759127598892,,,0,0,1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-08-05T00:00:00.000+09:00",806,870,806,823,138140,0.0223602484472,-0.0294811320755,-0.122601279318,33.0183121084,848.531000934,910.513154555,-61.9821536216,-68.688511654,6.70635803233,872.2,1043.68,71.2426958912,0.0254649214609,0.169422876722,0.231994546317,,,,,"2026-08-06T06:52:15.000+09:00",0,41126,0,0.0595382746051,0.0826245443499,0.162818955043,1,0.00124223602484,0.0795031055901,-0.0564090804861,-0.211444120803,-0.0753124588355,-0.0834611320218,0.00814867318631,0.0865646365628,18.5489791521,"test",1134.78333333,-0.274751420976,0.943590919514,0.725248579024,242342.4,105050.8,1.31498284639,227806917,-0.332435831046,946.085316539,798.314683461,0.167051571916,-27496,-42782,-13204,27909,43163,-5948,0,0,-5500,,,,,,,,,,,,,,,0.0376335715802,0.0241699969259,-0.015273323133,-0.00180974847871,,,0,0,1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-08-06T00:00:00.000+09:00",800,879,799,872,133974,0.0595382746051,0.0307328605201,-0.0224215246637,43.2076576486,852.141616175,907.660328292,-55.5187121173,-66.0545517466,10.5358396293,871.2,1030.22,71.8682176132,0.0272616181242,0.168332358465,0.16499214962,,,,,"2026-08-07T06:52:15.000+09:00",0,28542,0,-0.0275229357798,0.0229357798165,0.112385321101,1,-0.0279465370595,0.097205346294,0.000918273645546,-0.153578847237,-0.063668247841,-0.075750632737,0.012082384896,0.0824176807491,18.5761904627,"test",1123.68333333,-0.223980658845,1.00091827365,0.776019341155,253902.8,110633.9,1.21096698209,227940891,-0.24502751869,944.525575347,797.874424653,0.505455122556,-70097,-83186,-62048,70443,83500,43234,0,0,-5500,,,,,,,,,,,,,,,-0.0457514556868,0.00260133318326,0.105289730292,0.0569369414218,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-08-07T00:00:00.000+09:00",872,877,844,848,59802,-0.0275229357798,0.0521091811414,-0.0577777777778,39.9982078913,851.504444456,903.241044715,-51.7366002593,-63.1909614492,11.4543611899,868.6,1017.5,69.0919163552,0.0277658357654,0.167491906345,-0.370889705145,,,,,"2026-08-10T06:52:14.000+09:00",0,9876,0,0.0141509433962,0.0507075471698,0.14858490566,1,0,0.0378440366972,-0.0237163251209,-0.166584766585,-0.0610101418152,-0.0745176432184,0.0135075014031,0.0814763164566,17.7416750397,"test",1111.98333333,-0.237398642066,0.976283674879,0.762601357934,225300.6,112028.75,0.533809401604,227881089,-0.282906843109,941.341734926,795.858265074,0.358403157272,-102435,-109145,-109030,100080,109491,99597,0,0,-5707,,,,,,,,,,,,,,,-0.00597327353178,-0.00356755273367,-0.021549662248,-0.0239553830461,,,0,1,1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-08-10T00:00:00.000+09:00",845,883,840,860,68462,0.0141509433962,0.0500610500611,-0.0652173913043,42.3057880267,852.811453001,900.038004366,-47.2265513648,-59.9980794323,12.7715280675,865.6,1005.74,67.2282080441,0.0274592891775,0.159104525346,-0.321561772317,,,,,"2026-08-11T06:52:15.000+09:00",0,18889,0,0.0186046511628,0.0360465116279,0.0988372093023,1,-0.00353773584906,0.0507075471698,-0.00646950092421,-0.144908226778,-0.0549145946102,-0.0697652086422,0.014850614032,0.078172334935,17.890966532,"test",1100.38333333,-0.21845417506,0.993530499076,0.78154582494,216366.4,113537.5,0.602990201475,227949551,-0.265858857206,934.46043857,796.73956143,0.45933804579,-110191,-139765,-142946,110124,140111,134212,0,0,-5500,,,,,,,,,,,,,,,0.00653323256806,0.0696786469874,0.00761771082817,-0.0555277035912,,,0,0,1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-08-11T00:00:00.000+09:00",860,890,855,876,110377,0.0186046511628,0.088198757764,-0.032044198895,45.325073633,856.37892177,898.25741145,-41.8784896797,-56.3741614818,14.4956718021,864.15,994.46,64.9261931838,0.0276661822633,0.154295338382,-0.0444333435753,,,,,"2026-08-12T06:52:14.000+09:00",0,5379,0,0.0171232876712,0.0559360730594,0.0479452054795,1,0,0.0406976744186,0.0137128970665,-0.119119924381,-0.0478064950681,-0.0643540656185,0.0165475705503,0.0741166588856,18.3870231591,"test",1089.06666667,-0.195641527914,1.01371289707,0.804358472086,102151,116571.75,0.946858908784,228059928,-0.190281950816,930.817158332,797.482841668,0.588874344554,-79544,-140853,-155534,79544,138498,149294,0,0,-5500,,,,,,,,,,,,,,,0.00728134534245,0.00394396526502,0.0113233058203,0.0146606858978,,,0,0,1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-08-12T00:00:00.000+09:00",885,914,865,891,120024,0.0171232876712,0.0826245443499,-0.0429645542427,48.0688928425,861.705241498,897.719825416,-36.0145839187,-52.3022459692,16.2876620505,862.15,985.24,63.7886079564,0.0271482712015,0.140704097496,0.0602301914008,,,,,"2026-08-13T06:52:14.000+09:00",0,31902,0,0.00112233445567,0.03367003367,0.25140291807,1,0.0102739726027,0.0559360730594,0.0334628544917,-0.0956518208761,-0.0404204084385,-0.05870061276,0.0182802043215,0.0715921525885,18.4877914386,"test",1077.25,-0.17289394291,1.03346285449,0.82710605709,98527.8,111740.75,1.07412917848,228179952,-0.241742605093,922.804018828,801.495981172,0.73782430709,-58883,-140532,-177134,57431,139013,173965,0,0,-5500,,,,,,,,,,,,,,,0.0367991326178,0.00124731884734,-0.0196758449465,0.0158759688239,,,0,0,1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-08-13T00:00:00.000+09:00",890,905,867,892,129652,0.00112233445567,0.0229357798165,-0.00888888888889,48.255327373,866.365973575,897.296134645,-30.9301610698,-48.0278289893,17.0976679195,861.75,977.36,61.9465645309,0.0261719977011,0.138669123458,0.116372252478,,,,,"2026-08-14T06:52:10.000+09:00",0,11265,0,-0.00112107623318,0.00896860986547,0.25,1,-0.00112233445567,0.0426487093154,0.0351029881056,-0.0873373168536,-0.0346750684639,-0.0538428576113,0.0191677891474,0.069446821223,18.5660753582,"test",1064.9,-0.162362663161,1.03510298811,0.837637336839,97663.4,113651.2,1.14078865863,228309604,-0.140409868088,921.49905857,802.00094143,0.753142063858,-35687,-105355,-184431,34410,104078,187420,0,0,-5500,,,,,,,,,,,,,,,0.0356130985676,0.00286409519042,-0.0344907641119,-0.00174176073475,,,0,0,1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-08-14T00:00:00.000+09:00",906,908,880,891,91249,-0.00112107623318,0.0507075471698,-0.0304678998912,48.0694815123,870.155823794,896.829754301,-26.6739305065,-43.7570492927,17.0831187862,860.35,969.64,59.5218099216,0.025715492107,0.128964055089,-0.175450122416,,,,,"2026-08-18T06:52:09.000+09:00",0,-13922,0,0,0.003367003367,0.26936026936,1,0.0156950672646,0.0313901345291,0.0356250363224,-0.0811022647581,-0.0299370712756,-0.0491100440996,0.019172972824,0.0668033781387,18.2136917523,"test",1052.56666667,-0.153497799031,1.03562503632,0.846502200969,103952.8,115289.85,0.791474704842,228218355,-0.203348343328,915.827112398,804.872887602,0.776240044545,-58039,-96457,-232664,56554,94972,235491,0,0,-5500,,,,,,,,,,,,,,,0.0241584890817,0.00380788743513,-0.0252795653149,-0.00492896366832,,,0,0,1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-08-18T00:00:00.000+09:00",900,1004,871,891,187778,0,0.0360465116279,0.0148063781321,48.0694815123,873.362620134,896.397920649,-23.0353005153,-39.6126995372,16.577399022,861,963.3,64.77025207,0.023711021774,0.131434803399,0.473826219847,,,,,"2026-08-19T06:52:15.000+09:00",0,-1461,0,0.0381593714927,0,0.279461279461,0,0.010101010101,0.149270482604,0.0348432055749,-0.0750545001557,-0.0258533114649,-0.0444586975727,0.0186053861077,0.0726938856005,18.9353601264,"test",1040.36666667,-0.143571176829,1.03484320557,0.856428823171,127816,123114.8,1.52522686143,228218355,-0.177720712701,917.582682863,804.417317137,0.765098776533,-44976,-75317,-238116,48943,77832,246337,0,0,-5883,,,,,,,,,,,,,,,-0.0154931111474,-0.0352165616145,0.0154931111474,0.0352165616145,,,0,0,1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-08-19T00:00:00.000+09:00",891,956,875,925,185513,0.0381593714927,0.0559360730594,0.0730858468677,54.9161172399,881.306832421,898.516593193,-17.2097607726,-35.1321117843,17.9223510117,864.15,957.64,65.9295197793,0.0245914953989,0.146026622704,0.40690305074,,,,,"2026-08-20T06:52:15.000+09:00",0,9397,0,-0.00432432432432,0.0908108108108,0.235675675676,1,0,0.0909090909091,0.070416015738,-0.0340837893154,-0.0186051467812,-0.0379806613885,0.0193755146072,0.0712751565182,18.9606739828,"test",1029.11666667,-0.101170907089,1.07041601574,0.898829092911,142843.2,130249.8,1.4242862561,228403868,-0.080336015871,927.244453005,801.055546995,0.982213547324,-25845,-51656,-208474,29637,54171,216793,0,0,-5500,,,,,,,,,,,,,,,-0.0580305480631,-0.0116758571086,0.0961899195558,0.0498352286013,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-08-20T00:00:00.000+09:00",924,949,904,921,42119,-0.00432432432432,0.03367003367,0.0684454756381,54.0138698904,887.413473587,900.182030735,-12.7685571478,-30.659400857,17.8908437092,867.1,951.7,64.4345540808,0.0246432166945,0.156293508844,-0.643299874047,,,,,"2026-08-21T06:52:15.000+09:00",0,-5363,0,-0.0228013029316,0.0684039087948,0.246471226927,1,-0.00108108108108,0.0486486486486,0.0621612270788,-0.0322580645161,-0.0138637971203,-0.0332892517449,0.0194254546245,0.0699615136599,17.4737142863,"test",1017.51666667,-0.0948551211282,1.06216122708,0.905144878872,127262.2,129701.8,0.324737204881,228361749,-0.096912301911,934.861050759,799.338949241,0.897721105237,24354,-13220,-197156,-3844,33697,221994,0,0,-5500,,,,,,,,,,,,,,,0.0589398825869,0.0199281954249,-0.0632642069112,-0.0242525197492,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-08-21T00:00:00.000+09:00",915,921,854,900,121339,-0.0228013029316,0.00896860986547,0.0262257696693,49.4229623036,889.349862266,900.168546976,-10.8186847108,-26.6912576278,15.872572917,868.25,945.3,64.6178002179,0.0250728791313,0.159309694199,-0.09634828127,,,,,"2026-08-24T06:52:14.000+09:00",0,-21122,0,-0.00666666666667,0.0722222222222,0.292222222222,1,-0.00651465798046,0.0727470141151,0.0365678088108,-0.047921294827,-0.0120207607897,-0.0296569529197,0.01763619213,0.0717975557976,18.5087383326,"test",1006.76666667,-0.106049067973,1.03656780881,0.893950932027,125599.6,134272.85,0.903674868002,228240410,-0.149937608385,937.410320994,799.089679006,0.72953913128,23459,-16171,-207061,-5849,37573,227500,0,0,0,,,,,,,,,,,,,,,0.00880982053475,-0.0463199705074,-0.0316111234663,0.0235186675758,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-08-24T00:00:00.000+09:00",891,910,853,894,38825,-0.00666666666667,0.003367003367,0.0205479452055,48.1633791451,890.065268071,899.711617571,-9.64634949981,-23.2822760022,13.6359265024,869.15,937.54,64.0736716309,0.0251320306054,0.161085296583,-0.713132767879,,,,,"2026-08-25T06:52:15.000+09:00",0,-12727,0,-0.00335570469799,0.0950782997763,0.303131991051,1,-0.01,0.0633333333333,0.0285911522752,-0.0464406851974,-0.0107901001116,-0.0260428143201,0.0152527142085,0.0716707736363,17.362525452,"test",996.933333333,-0.103249966564,1.02859115228,0.896750033436,115114.8,134459.65,0.288748334538,228201585,-0.151118569772,939.153642762,799.146357238,0.677490763476,13866,20249,-206168,2573,190,225436,0,0,0,,,,,,,,,,,,,,,-0.0312442589633,0.0142030575854,0.0245775922966,-0.020869724252,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-08-25T00:00:00.000+09:00",894,894,850,891,25875,-0.00335570469799,0,-0.0066889632107,47.5113749957,890.209072983,899.066312566,-8.85723958241,-20.3972687182,11.5400291358,868.85,929.8,62.639837943,0.0246012357456,0.160151404257,-0.796578471891,,,,,"2026-08-26T06:52:14.000+09:00",0,-8226,0,0.132435465769,0.0740740740741,0.31088664422,1,0,0.0492170022371,0.0254934683777,-0.0417294041729,-0.00994078516544,-0.022892557484,0.0129517723185,0.0703028484208,16.9533770014,"test",987.65,-0.0978585531312,1.02549346838,0.902141446869,82734.2,133341.45,0.194050687164,228175710,-0.180176906731,938.423773794,799.276226206,0.659183545695,17040,48796,-183660,-17088,-32334,202951,0,0,0,,,,,,,,,,,,,,,0.0068359375,0.0169918729175,-0.010191642198,-0.0203475776155,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-08-26T00:00:00.000+09:00",859,1015,859,1009,391762,0.132435465769,0.0908108108108,0.149202733485,66.6405916429,908.484600216,907.209548672,1.2750515447,-16.0628046656,17.3378562103,875.4,924.38,69.308420947,0.0374336480267,0.211631967559,1.66901700137,,,,,"2026-08-27T06:52:14.000+09:00",0,17446,0,-0.0247770069376,-0.10703666997,0.169474727453,0,-0.0359147025814,0.175084175084,0.152615946996,0.0915424392566,0.00126367843875,-0.0159195289055,0.0171832073442,0.0686902090654,19.7951248144,"test",980.466666667,0.0291017882641,1.152615947,1.02910178826,123984,150050.75,2.61086332458,228567472,-0.0103841533614,968.031312201,782.768687799,1.22113844026,38060,47734,-175851,-39212,-31276,195138,0,0,0,,,,,,,,,,,,,,,0.00970970258382,-0.000338511757239,0.122725763185,0.132773977526,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-08-27T00:00:00.000+09:00",1007,1007,950,984,107027,-0.0247770069376,0.0684039087948,0.160377358491,61.5246690942,920.102354029,912.897730252,7.20462377768,-11.409318977,18.6139427547,882.2,918.32,68.5721051651,0.0369620987775,0.233454750876,-0.306530073367,,,,,"2026-08-28T06:52:14.000+09:00",0,-19855,0,-0.0193089430894,-0.0274390243902,0.0508130081301,0,-0.001982160555,0.0564915758176,0.115393334845,0.071521909574,0.00732177213179,-0.0115948363587,0.0189166084905,0.069687098745,18.4724623246,"test",974.333333333,0.00992131371878,1.11539333484,1.00992131372,136965.6,151274.5,0.707501925308,228460445,-0.0183897484374,985.176890611,779.223109389,0.994285656692,42094,37989,-158545,-42075,-38041,177832,0,0,0,,,,,,,,,,,,,,,0.0152991755542,0.0130371158707,-0.0400761824918,-0.0378141228083,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-08-28T00:00:00.000+09:00",965,994,952,965,70880,-0.0193089430894,0.0722222222222,0.140661938534,57.8874630093,927.009684179,916.75715764,10.2525265382,-7.07694987393,17.3294764122,888.15,911.94,66.6740976533,0.0373844773055,0.242238097041,-0.554563551857,,,,,"2026-08-31T06:52:14.000+09:00",0,-2209,0,0.0145077720207,0.00518134715026,-0.0984455958549,1,-0.0193089430894,0.0426829268293,0.0865281765468,0.0581836524333,0.0106243798324,-0.00733362681237,0.0179580066447,0.0690923291744,18.0408717012,"test",968.983333333,-0.00411083781971,1.08652817655,0.99588916218,126873.8,151009.9,0.469373200035,228389565,-0.0166697680086,995.721882943,780.578117057,0.857203006479,9319,34656,-170056,-3507,-29992,195159,0,0,0,,,,,,,,,,,,,,,-0.0178650737735,0.000907300185041,-0.00144386931589,-0.0202162432745,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-08-31T00:00:00.000+09:00",939,1013,939,979,105962,0.0145077720207,0.0950782997763,0.214640198511,59.7744949284,935.008194305,921.367738556,13.6404557491,-2.93346874933,16.5739244984,896.8,906.28,67.1973763924,0.0352404668833,0.239919544553,-0.278628472647,,,,,"2026-09-01T06:52:14.000+09:00",0,7616,0,-0.0224719101124,-0.00510725229826,-0.178753830439,0,-0.0269430051813,0.0766839378238,0.0916592328278,0.0802401023966,0.0139330497948,-0.00299639300238,0.0169294427971,0.0686387910034,18.4573674704,"test",964.016666667,0.0155426081845,1.09165923283,1.01554260818,140301.2,146167.35,0.724936177607,228495527,0.0884017531959,1004.37992378,789.220076222,0.882041542295,15278,49146,-136207,-10635,-44484,160169,0,0,0,,,,,,,,,,,,,,,0.00458691271609,-0.00491406352501,0.00992085930464,0.0194218355457,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-09-01T00:00:00.000+09:00",978,999,901,957,123057,-0.0224719101124,0.0740740740741,0.168498168498,55.5612277223,938.391549027,924.00716533,14.3843836977,0.530101740085,13.8542819577,903.7,901.26,69.3975637929,0.0359220018705,0.231027655748,-0.163707083849,,,,,"2026-09-02T06:52:14.000+09:00",0,10548,0,-0.0585161964472,-0.012539184953,-0.229885057471,0,-0.00102145045965,0.100102145046,0.058979749917,0.0618467478863,0.0150307039684,0.000553920313569,0.0144767836548,0.0725157406404,18.5842063416,"test",959.833333333,-0.00295190137177,1.05897974992,0.997048098628,159737.6,146663.55,0.83904282966,228372470,0.00758163838254,1008.08984625,799.31015375,0.75529302856,8419,29368,-136918,-4618,-25571,160038,0,0,0,,,,,,,,,,,,,,,0.00231377620593,-0.0156300566949,-0.0247856863183,-0.00684185341745,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1d","2026-09-02T00:00:00.000+09:00",931,971,901,901,74918,-0.0585161964472,-0.10703666997,0.119254658385,46.5640922752,932.639003023,922.302930861,10.3360721624,2.49129582455,7.84477633785,908.5,899.7,69.4405949506,0.0384396671602,0.207194300559,-0.542396302449,,,,,"2026-09-03T06:52:14.000+09:00",0,1542,0,0.0621531631521,0.0188679245283,-0.245283018868,1,-0.0271682340648,0.073145245559,-0.00825536598789,0.00144492608647,0.0114717782047,0.00276503421149,0.00870674399318,0.077070582631,18.0276547335,"test",954.716666667,-0.0562645112861,0.991744634012,0.943735488714,96368.8,116336.75,0.643975356025,228297552,0.270239197846,1002.61801103,814.381988971,0.460156404082,10609,7205,-137570,-13682,-4462,156931,0,0,0,,,,,,,,,,,,,,,-0.0399485063928,-0.0210289193303,-0.0185676900544,-0.0374872771169,,,0,1,-1
"403870","HPSP","KOSDAQ","KRW","1d","2025-04-25T00:00:00.000+09:00",25200,25250,23850,24050,460572,-0.0302419354839,-0.0102880658436,-0.13644524237,43.3307385555,24281.6476039,25087.4363092,-805.788705352,-986.769355017,180.980649665,24305,26874,1093.652648,0.0362843363691,0.185373698438,0.330063506976,,,,,"2025-04-28T06:51:56.000+09:00",-7006,43456,0,-0.0748440748441,-0.0519750519751,-0.0706860706861,0,0.0161290322581,0.0564516129032,-0.010491668381,-0.105082979832,-0.0335047278733,-0.0410299108115,0.00752518293825,0.0454741225781,23.1281147499,"test",27458.3333333,-0.124127465857,0.989508331619,0.875872534143,339148.2,408776.25,1.1267092939,198256828,-0.0778600762642,26557.7538703,22052.2461297,0.443402605281,42472,14388,185942,-24514,-3006,-326445,-17069,-9526,136182,,,,,,,,,,,,,,,0.0095031181487,0.00497190392243,-0.0397450536326,-0.0352138394063,,,0,1,-1
"403870","HPSP","KOSDAQ","KRW","1d","2025-04-28T00:00:00.000+09:00",22900,23000,22150,22250,976245,-0.0748440748441,-0.0651260504202,-0.14913957935,35.5494282959,23969.086434,24877.2558419,-908.169407828,-971.049365579,62.8799577514,24110,26695,1151.24888743,0.0374257673189,0.187088278466,2.80922675713,,,,,"2025-04-29T06:51:56.000+09:00",-18179,-33122,0,0.0224719101124,0.0247191011236,0.0269662921348,1,-0.047817047817,0.035343035343,-0.0771464122771,-0.166510582506,-0.040816602599,-0.0436426681159,0.00282606551691,0.0517415230307,23.8015661461,"test",27320,-0.185578330893,0.922853587723,0.814421669107,467915.4,426788.4,2.28742158878,197280583,-0.116778009899,26365.3491969,21854.6508031,0.0876470032781,-13321,16550,151717,68295,29562,-269356,-54530,-46267,114047,,,,,,,,,,,,,,,0.00100538035581,-0.0140881744302,-0.0758494551999,-0.0607559004138,,,0,0,0
"403870","HPSP","KOSDAQ","KRW","1d","2025-04-29T00:00:00.000+09:00",22400,22950,22300,22750,360285,0.0224719101124,-0.031914893617,-0.141509433962,38.8352215248,23781.534675,24719.6813351,-938.146660106,-964.468824484,26.3221643788,23922.5,26515,1119.01682404,0.0377284713345,0.170793894107,-0.333677474194,,,,,"2025-04-30T06:51:56.000+09:00",820,97953,0,-0.0131868131868,-0.00879120879121,-0.021978021978,0,0.00674157303371,0.0292134831461,-0.0490124359912,-0.141995097115,-0.0412372158288,-0.0423942340433,0.00115701821445,0.0491875527053,22.8269710884,"test",27211.6666667,-0.163961536106,0.950987564009,0.836038463894,491668.4,425654.5,0.846425915854,197640868,-0.119752992157,25965.4084659,21879.5915341,0.213031685076,-48286,46177,226241,120157,74038,-303926,-71909,-120566,73517,,,,,,,,,,,,,,,0.00649702219816,0.00979969697391,0.0159748879142,0.0126722131385,,,0,0,0
"403870","HPSP","KOSDAQ","KRW","1d","2025-04-30T00:00:00.000+09:00",22750,22800,22250,22450,338305,-0.0131868131868,-0.0799180327869,-0.136538461538,37.5967122631,23576.6831865,24551.5567917,-974.873605223,-966.549780632,-8.32382459044,23745,26331,1078.37276518,0.0376584540348,0.160208701726,-0.446309468401,,,,,"2025-05-02T06:51:56.000+09:00",-20485,-29838,0,0,0.0445434298441,-0.0200445434298,1,0,0.0241758241758,-0.054537797431,-0.147392806958,-0.0434242140411,-0.0430534423444,-0.000370771696679,0.0480344216118,22.7507490277,"test",27100,-0.171586715867,0.945462202569,0.828413284133,503883.4,425725.55,0.794655148135,197302563,-0.119899897951,25647.0778112,21842.9221888,0.159582801411,325724,352471,622834,56883,65864,-301952,-380524,-414848,-326866,,,,,,,,,,,,,,,-0.00343413554116,-0.0126916829557,-0.00975267764565,-0.00049513023111,,,0,1,0
"403870","HPSP","KOSDAQ","KRW","1d","2025-05-02T00:00:00.000+09:00",22600,22800,22350,22450,187502,0,-0.0947580645161,-0.12984496124,37.5967122631,23403.3473117,24395.8859183,-992.538606608,-971.747545827,-20.7910607806,23577.5,26122,1033.48899624,0.0376845476138,0.146837699385,-1.13987184773,,,,,"2025-05-07T06:51:57.000+09:00",4137,36759,0,0.0155902004454,0.0623608017817,-0.00890868596882,1,0.00668151447661,0.0200445434298,-0.047821015799,-0.140571166067,-0.044211073791,-0.0432849686337,-0.000926105157264,0.0460351445988,22.1605906844,"test",26960,-0.167284866469,0.952178984201,0.832715133531,464581.8,417808.4,0.448775084465,197302563,-0.0807839191361,25308.5329286,21846.4670714,0.174327396853,179830,87771,417528,173454,254373,-118372,-353701,-342319,-308057,,,,,,,,,,,,,,,0.00124383460911,0.00644135854107,-0.00124383460911,-0.00644135854107,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2025-05-07T00:00:00.000+09:00",22800,22800,22450,22800,235353,0.0155902004454,-0.0519750519751,-0.0843373493976,40.1780805593,23310.5246483,24277.6721465,-967.147498216,-970.827536305,3.68003808888,23472.5,25943,984.668353654,0.0373685351351,0.140615224462,-0.815255280129,,,,,"2025-05-08T06:51:56.000+09:00",1968,78909,0,0,0.0701754385965,0.00219298245614,1,0.0155902004454,0.0155902004454,-0.0286505485142,-0.121150213931,-0.0424187499218,-0.0425801551011,0.000161405179337,0.0431872084936,22.4033576088,"test",26830,-0.150204994409,0.971349451486,0.849795005591,419538,398307.4,0.590882820656,197537916,0.0233088815322,25122.7954281,21822.2045719,0.296248602356,185551,189256,418106,198037,296589,-77883,-386046,-489543,-357467,,,,,,,,,,,,,,,0.00547310521566,0.0013160446624,0.0101170952298,0.014274155783,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2025-05-08T00:00:00.000+09:00",22950,23350,22800,22800,405941,0,0.0247191011236,0.0110864745011,40.1780805593,23231.9823947,24168.2149505,-936.232555764,-963.908540197,27.6759844325,23485,25774,953.620614107,0.0310414336902,0.13845104195,0.123889251276,,,,,"2025-05-09T06:51:51.000+09:00",1992,34539,0,-0.0109649122807,0.0504385964912,0.0526315789474,1,0.00657894736842,0.0241228070175,-0.0291675537577,-0.115387599907,-0.0410628313932,-0.0422766903595,0.00121385896634,0.041825465531,22.9484789229,"test",26707.5,-0.146307217074,0.970832446242,0.853692782926,305477.2,382860.9,1.0602832517,197537916,0.11760837944,25110.7613601,21859.2386399,0.289329474543,-140320,225472,395055,270825,268394,-1056,-131198,-491516,-405012,,,,,,,,,,,,,,,0.00220685367938,0.00938005838325,-0.00220685367938,-0.00938005838325,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2025-05-09T00:00:00.000+09:00",23000,23100,22400,22550,207121,-0.0109649122807,-0.00879120879121,-0.0174291938998,38.8468904192,23127.0620263,24048.3471764,-921.285150074,-955.383862172,34.0987120983,23465,25625,935.504855957,0.0308991077205,0.141577147439,-0.871966986157,,,,,"2025-05-12T06:51:51.000+09:00",1659,-5731,0,0.039911308204,0.0354767184035,0.0709534368071,1,0.00877192982456,0.030701754386,-0.0389942467505,-0.12,-0.0408552172982,-0.042367355307,0.00151213800879,0.0414858029249,22.2645487877,"test",26583.3333333,-0.151724137931,0.96100575325,0.848275862069,274844.4,372839.75,0.555522848623,197330795,0.0383392596954,25126.0538823,21803.9461177,0.224572450739,11929,147986,263460,178391,312607,113014,-187436,-457846,-382378,,,,,,,,,,,,,,,-0.000856761827965,-0.0096903740457,-0.0101081504527,-0.001274538235,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2025-05-12T00:00:00.000+09:00",22800,23450,22700,23450,319737,0.039911308204,0.0445434298441,0.0610859728507,45.8079261396,23176.7447915,24004.0251633,-827.280371826,-929.763164103,102.482792277,23532.5,25496,932.968794817,0.0308885998464,0.130791040127,-0.23908589658,,,,,"2025-05-13T06:51:51.000+09:00",10737,133522,0,0.0170575692964,-0.0554371002132,0.181236673774,0,0.0110864745011,0.0332594235033,-0.00350578986508,-0.0802478820207,-0.0352784806749,-0.0396487490023,0.00437026832739,0.0397854496724,22.7378798359,"test",26456.6666667,-0.113644954013,0.996494210135,0.886355045987,271130.8,364867.7,0.876309412974,197650532,0.148657033769,25071.4200759,21993.5799241,0.473195489067,-18713,-155181,277252,238766,478472,186868,-214002,-323021,-458779,,,,,,,,,,,,,,,0.0116635044058,0.0039860488291,0.0282478037982,0.0359252593749,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2025-05-13T00:00:00.000+09:00",24200,24500,23550,23850,403569,0.0170575692964,0.0623608017817,-0.0020920502092,48.6078992025,23280.3225159,23992.615892,-712.293376083,-886.269206499,173.975830416,23530,25387,941.328166616,0.0254712326682,0.130614937799,0.297647376021,,,,,"2025-05-14T06:51:51.000+09:00",-840,22522,0,0.0230607966457,-0.0670859538784,0.194968553459,0,0.0319829424307,0.0405117270789,0.0135996600085,-0.0605427974948,-0.0298655503599,-0.0371601344444,0.00729458408451,0.0394686862313,22.9876422522,"test",26340.8333333,-0.0945616754722,1.01359966001,0.905438324528,314344.2,351366.9,1.14856863296,198054101,0.115945326666,25066.6847432,21993.3152568,0.604120250238,1705,47347,323400,187446,282386,145239,-199556,-337371,-479098,,,,,,,,,,,,,,,0.000418052183651,0.00893300248139,0.0166395171127,0.00812456681499,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2025-05-14T00:00:00.000+09:00",24300,24650,24150,24400,381835,0.0230607966457,0.0701754385965,0.0166666666667,52.2603525001,23452.5805904,24022.7924926,-570.211902199,-823.057745639,252.84584344,23550,25313,931.233297572,0.0259457415442,0.133390118677,0.245383682808,,,,,"2025-05-15T06:51:51.000+09:00",-30,96832,0,-0.0184426229508,-0.0881147540984,0.133196721311,0,0.0188679245283,0.020964360587,0.036093418259,-0.0360684233398,-0.0233693402541,-0.0337318748213,0.0103625345672,0.0381652990808,22.9550822685,"test",26224.1666667,-0.0695605198767,1.03609341826,0.930439480123,343640.6,340904.6,1.12006408831,198435936,0.0888138499745,25120.6686474,21979.3313526,0.770585397306,-167131,-204696,112847,263827,378397,314260,-105572,-177372,-432560,,,,,,,,,,,,,,,0.0123254690579,0.00979668798164,0.0107353275878,0.0132641086641,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2025-05-15T00:00:00.000+09:00",24450,24600,23900,23950,241727,-0.0184426229508,0.0504385964912,-0.0144032921811,49.1805945649,23529.1066534,24017.4004561,-488.293802692,-756.10495705,267.811154358,23532.5,25256,914.716633459,0.0261457597857,0.131259624189,-0.547797867548,,,,,"2025-05-16T06:51:51.000+09:00",-2848,20439,0,-0.0250521920668,-0.108559498956,0.17745302714,0,0.00204918032787,0.0286885245902,0.0177414214384,-0.0517104846373,-0.0203880502168,-0.0315701443444,0.0111820941277,0.0381927613135,22.4792878722,"test",26103.3333333,-0.0824926573873,1.01774142144,0.917507342613,310797.8,333646.4,0.724500549084,198194209,-0.0034583019628,25076.9335531,21988.0664469,0.635162823663,-238674,-253535,89661,217069,424716,544745,7282,-184541,-647201,,,,,,,,,,,,,,,-0.00727494442488,-0.00787497462959,-0.0111676785259,-0.0105676483212,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2025-05-16T00:00:00.000+09:00",24050,24050,22300,23350,659311,-0.0250521920668,0.0354767184035,-0.041067761807,45.3436612427,23501.5517836,23967.9633853,-466.411601622,-698.166285964,231.754684342,23482.5,25203,974.379731069,0.026681616762,0.127705728926,1.68801938967,,,,,"2025-05-19T06:51:55.000+09:00",-865,-100521,0,-0.051391862955,-0.0877944325482,0.207708779443,0,0.00417536534447,0.0730688935282,-0.00564249973384,-0.0735229932944,-0.019974800926,-0.0299000550734,0.00992525414739,0.0417293246711,23.4573028925,"test",25963.3333333,-0.100654769547,0.994357500266,0.899345230453,401235.8,354030.3,1.86230105163,197534898,-0.131912579234,24981.9248897,21983.0751103,0.455816393036,-416069,-380651,-174151,348274,452269,747913,62399,-87536,-586941,,,,,,,,,,,,,,,0.00210196234016,-0.0111288408821,-0.027154154407,-0.0139233511847,,,0,1,-1
"403870","HPSP","KOSDAQ","KRW","1d","2025-05-19T00:00:00.000+09:00",22650,22850,22000,22150,469089,-0.051391862955,-0.0554371002132,-0.0654008438819,38.8203949731,23293.62074,23833.2994308,-539.678690795,-666.46876693,126.790076135,23405,25116,1001.20975028,0.0283289771953,0.136987033945,0.576224859825,,,,,"2025-05-20T06:51:57.000+09:00",-12971,-154234,0,0.00451467268623,-0.0135440180587,0.286681715576,0,-0.0299785867238,0.0364025695931,-0.0536210211493,-0.118092052875,-0.0243647264467,-0.0300888833829,0.00572415693614,0.0452013431277,23.0641405705,"test",25805,-0.141639217206,0.946378978851,0.858360782794,431106.2,364815.65,1.28582477205,197065809,-0.157576573264,25008.0907647,21801.9092353,0.108568638906,-194503,-380486,-218778,204443,344074,874806,-17535,19095,-670376,,,,,,,,,,,,,,,-0.00892697392715,-0.0156122857103,-0.0424648890279,-0.0357795772447,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2025-05-20T00:00:00.000+09:00",22500,22650,22250,22250,211675,0.00451467268623,-0.0670859538784,-0.0748440748441,39.600202534,23133.0637031,23716.0179915,-582.954288399,-649.765871224,66.8115828247,23315,25051,965.40905383,0.0280951864807,0.141503384347,-0.82449501173,,,,,"2025-05-21T06:51:57.000+09:00",4912,-7492,0,0,-0.0179775280899,0.267415730337,0,0.0158013544018,0.0180586907449,-0.0456787475874,-0.111811903716,-0.0262001927371,-0.0292029605045,0.0030027677674,0.0433891709587,22.2729046463,"test",25627.5,-0.131792020291,0.954321252413,0.868207979709,392727.4,362314.25,0.584230402199,197277484,-0.165568425752,24964.575703,21665.424297,0.17718971671,66126,-189114,43507,23906,261176,726897,-97464,-82449,-788566,,,,,,,,,,,,,,,-0.000622258413932,0.00252189141856,0.00513693110016,0.00199278126767,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2025-05-21T00:00:00.000+09:00",22350,22450,22050,22250,246997,0,-0.0881147540984,-0.0843621399177,39.600202534,22997.2077488,23607.4240662,-610.216317424,-641.855960464,31.63964304,23212.5,24975,925.022692842,0.0279293469595,0.1418871001,-0.672747270727,,,,,"2025-05-22T06:51:58.000+09:00",1803,-23251,0,-0.0404494382022,0.00449438202247,0.265168539326,1,0.00449438202247,0.0179775280899,-0.041464728056,-0.109109109109,-0.0274254524685,-0.0288474588973,0.00142200642876,0.0415740536109,22.4272287576,"test",25469.1666667,-0.12639466021,0.958535271944,0.87360533979,365759.8,367021.65,0.672976648653,197277484,-0.184267740064,24859.2771555,21565.7228445,0.207762523677,464962,251442,250390,-257640,-69198,602782,-216491,-198455,-874896,,,,,,,,,,,,,,,0.00913982627412,0.011278037873,-0.00913982627412,-0.011278037873,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2025-05-22T00:00:00.000+09:00",22000,22250,21200,21350,519523,-0.0404494382022,-0.108559498956,-0.102941176471,34.9503027669,22743.791172,23440.2074687,-696.416296661,-652.768027703,-43.6482689574,23090,24890,933.949643354,0.0288400753192,0.156789789197,0.789842837543,,,,,"2025-05-23T06:51:57.000+09:00",-1981,-133592,0,-0.00234192037471,0.0702576112412,0.292740046838,1,-0.0112359550562,0.047191011236,-0.0753572975314,-0.142225793491,-0.0326190302886,-0.0305746148807,-0.00204441540784,0.0437447139744,23.1294733806,"test",25304.1666667,-0.156265437181,0.924642702469,0.843734562819,421319,376377.35,1.3803248256,196757961,-0.204544588031,24900.1381163,21279.8618837,0.0193736918875,402023,260211,248698,-254396,-127391,595281,-156710,-144897,-867221,,,,,,,,,,,,,,,-0.0121535051303,-0.00822254774605,-0.028295933072,-0.0322268904562,,,0,1,1
"403870","HPSP","KOSDAQ","KRW","1d","2025-05-23T00:00:00.000+09:00",21400,21600,21150,21300,220344,-0.00234192037471,-0.0877944325482,-0.0936170212766,34.7064829681,22521.6694533,23281.6735821,-760.004128864,-674.215247936,-85.7888809288,22980,24816,899.381811686,0.0287913520193,0.170445407196,-0.851144958263,,,,,"2025-05-26T06:51:57.000+09:00",0,56844,0,0.0258215962441,0.0446009389671,0.305164319249,1,0.00234192037471,0.0210772833724,-0.0731070496084,-0.1416827853,-0.0356809450171,-0.0316532980251,-0.00402764699196,0.0422244982012,22.2694075924,"test",25159.1666667,-0.153390083137,0.926892950392,0.846609916863,333525.6,375318.55,0.587085290615,196537617,-0.202300552424,24938.4177287,21021.5822713,0.0710823142073,227922,454877,268389,-142552,-229650,609264,-90776,-235624,-901572,,,,,,,,,,,,,,,-0.000609175415531,-0.00235484275503,-0.00173274495918,1.29223803194e-05,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2025-05-26T00:00:00.000+09:00",21300,22050,21200,21850,391819,0.0258215962441,-0.0135440180587,-0.104508196721,39.6905170128,22418.3356912,23175.6236871,-757.287995932,-690.829797535,-66.4581983967,22852.5,24697,895.854539422,0.0279814885812,0.166570840255,0.0596075110182,,,,,"2025-05-27T06:51:57.000+09:00",12263,130562,0,0,0.00686498855835,0.315789473684,1,0,0.0399061032864,-0.0438682857455,-0.115277159169,-0.0346584895163,-0.0316169243723,-0.00304156514401,0.0410002077539,22.8705114781,"test",25025,-0.126873126873,0.956131714254,0.873126873127,318071.6,381048,1.02826678004,196929436,-0.184222722597,24755.7800635,20949.2199365,0.236638863812,150997,596942,413746,-103889,-377530,510880,-49362,-230282,-949056,,,,,,,,,,,,,,,0.0201806264443,0.0129752227716,0.00564096979983,0.0128463734725,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2025-05-27T00:00:00.000+09:00",22150,22150,21700,21850,222779,0,-0.0179775280899,-0.118951612903,39.6905170128,22330.899431,23077.4293399,-746.529908922,-701.969819812,-44.5600891098,22705,24589,864.007786606,0.02757691443,0.152006984743,-0.816549286309,,,,,"2025-05-28T06:51:57.000+09:00",-2258,1764,0,0.0228832951945,0.0183066361556,0.338672768879,1,0.0137299771167,0.0205949656751,-0.0376569037657,-0.11139127252,-0.0341661285548,-0.0321267652088,-0.00203936334599,0.0395426904625,22.3058917284,"test",24900.8333333,-0.122519326662,0.962343096234,0.877480673338,320292.4,372986.45,0.597284432182,196929436,-0.239682165398,24430.6592943,20979.3407057,0.252268595885,183412,377497,323501,-102135,-253432,544503,-91166,-138599,-900738,,,,,,,,,,,,,,,-0.00271517168356,0.00253698622582,0.00271517168356,-0.00253698622582,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2025-05-28T00:00:00.000+09:00",22100,22700,22100,22350,430832,0.0228832951945,0.00449438202247,-0.0706860706861,44.1826904794,22333.8379801,23023.5456851,-689.707705038,-699.517396857,9.80969181928,22620,24477,863.00723042,0.0276650943961,0.142908227482,0.323586508913,,,,,"2025-05-29T06:51:57.000+09:00",6160,178628,0,0.0223713646532,0.0223713646532,0.281879194631,1,0.0114416475973,0.0274599542334,-0.0119363395225,-0.0868979041549,-0.0308594051471,-0.0312983175328,0.00043891238565,0.0386132989002,22.9880551021,"test",24805,-0.0989719814554,0.988063660477,0.901028018545,357059.4,371499.45,1.15971100361,197360268,-0.120667742577,24236.2920528,21003.7079472,0.416475491069,65328,55243,291245,-28729,-739,605049,-36929,-56062,-921432,,,,,,,,,,,,,,,0.0124866336521,0.00231051697817,0.0103966615424,0.0205727782163,,,0,0,0
"403870","HPSP","KOSDAQ","KRW","1d","2025-05-29T00:00:00.000+09:00",22900,22950,22500,22850,376800,0.0223713646532,0.0702576112412,0.0269662921348,48.3275927106,22413.2475216,23010.6904492,-597.442927579,-679.102503002,81.6595754229,22650,24371,844.220999676,0.0227693583488,0.142160613139,0.293555052698,,,,,"2025-05-30T06:51:57.000+09:00",4417,139429,0,-0.0262582056893,0.0503282275711,0.214442013129,1,0.0246085011186,0.0201342281879,0.00883002207506,-0.0624102416807,-0.0261462987999,-0.0297200220132,0.00357372321326,0.0369462144278,22.8761762181,"test",24739.1666667,-0.0763633913834,1.00883002208,0.923636608617,328514.8,341527.2,1.10327962165,197737068,0.0668299625916,24259.9689438,21040.0310562,0.562112999375,-36279,158640,390788,50186,-72948,492771,-13906,-87478,-908432,,,,,,,,,,,,,,,0.0189090500534,0.010291030338,0.00346231459988,0.0120803343153,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2025-05-30T00:00:00.000+09:00",22550,22600,22150,22250,215766,-0.0262582056893,0.0446009389671,-0.021978021978,44.0959408163,22388.1325183,22954.3430085,-566.210490224,-656.524100446,90.3136102224,22625,24260,833.919499699,0.0230107244631,0.143070669413,-0.962754206758,,,,,"2025-06-02T06:51:57.000+09:00",514,-23588,0,-0.0112359550562,0.085393258427,0.244943820225,1,-0.0131291028446,0.019693654267,-0.0165745856354,-0.0828524319868,-0.025447662482,-0.0295067011436,0.00405903866168,0.0374795280764,22.2920470539,"test",24676.6666667,-0.0983385114143,0.983425414365,0.901661488586,327599.2,334301.25,0.645423850494,197521302,-0.0178829723191,24243.4869477,21006.5130523,0.384151058331,-98959,50616,272828,133408,22528,557754,-16443,-64266,-845272,,,,,,,,,,,,,,,-0.00844286638438,-0.00263483138437,-0.0178153393049,-0.0236233743049,,,0,1,1
"403870","HPSP","KOSDAQ","KRW","1d","2025-06-02T00:00:00.000+09:00",22250,22350,21900,22000,224420,-0.0112359550562,0.00686498855835,-0.0200445434298,42.4288861402,22328.4198232,22883.6509338,-555.231110641,-636.265502485,81.0343918442,22602.5,24146,806.496678292,0.0229622795616,0.145113318421,-0.830729389912,,,,,"2025-06-04T06:51:57.000+09:00",481,-64543,0,0.0113636363636,0.259090909091,0.225,1,0,0.0202247191011,-0.0266563433249,-0.0888760043071,-0.0252377777564,-0.0289211592039,0.00368338144746,0.0366589399224,22.3200723078,"test",24601.6666667,-0.105751642843,0.973343656675,0.894248357157,294119.4,328607,0.682943455252,197296882,-0.000864406418609,24242.4618898,20962.5381102,0.316306706959,-121647,-217401,-156126,121002,224152,669168,11224,4524,-529684,,,,,,,,,,,,,,,0.000481897341039,0.00808878600123,-0.0117178523972,-0.0193247410574,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2025-06-04T00:00:00.000+09:00",22400,22800,22250,22250,349922,0.0113636363636,0.0183066361556,-0.00890868596882,44.68109912,22316.355235,22836.7138276,-520.358592613,-613.084120511,92.7255278977,22592.5,24026,806.032629843,0.0231138086268,0.145710970058,0.108857528446,,,,,"2025-06-05T06:51:57.000+09:00",46663,743,0,0.0269662921348,0.280898876404,0.25393258427,1,0.0181818181818,0.025,-0.0151598981963,-0.0739199200866,-0.0233869030388,-0.0275543424949,0.00416743945608,0.0362261856109,22.7755628392,"test",24547.5,-0.0935940523475,0.984840101804,0.906405947653,319548,336728,1.03918296073,197646804,0.0511155888432,24238.4875455,20946.5124545,0.395959115568,-80318,-105090,130640,138072,167259,457389,-44645,-40957,-599376,,,,,,,,,,,,,,,0.0266286768656,0.0134001539937,-0.015265040502,-0.00203651763007,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2025-06-05T00:00:00.000+09:00",22350,23250,22250,22850,426259,0.0269662921348,0.0223713646532,0.00219298245614,49.7608565728,22398.4544296,22837.6979885,-439.243558915,-578.316008191,139.072449277,22595,23905,819.887441997,0.0236290834556,0.145819152741,0.664558786918,,,,,"2025-06-09T06:51:57.000+09:00",-1320,107141,0,0.0503282275711,0.210065645514,0.185995623632,1,0.00449438202247,0.0449438202247,0.0112856826732,-0.0441330265635,-0.0192229128628,-0.0253092344942,0.00608632163137,0.03588128849,22.9995088182,"test",24494.1666667,-0.0671248256388,1.01128568267,0.932875174361,318633.4,346273.3,1.23099008789,198073063,0.0772723452833,24242.3918781,20947.6081219,0.577395064098,74377,59665,161654,-29186,22071,330531,-42563,-69900,-501789,,,,,,,,,,,,,,,0.0148727461708,0.00802441982911,0.012093545964,0.0189418723057,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2025-06-09T00:00:00.000+09:00",23450,24200,23300,24000,555349,0.0503282275711,0.0503282275711,0.0526315789474,57.7659040055,22644.8460558,22923.7944338,-278.948377995,-518.442482152,239.494104157,22655,23807,857.752624711,0.0260131044838,0.15508037888,1.5724461096,,,,,"2025-06-10T06:51:57.000+09:00",-12382,109256,0,0.00625,0.175,0.116666666667,1,0.0262582056893,0.0393873085339,0.059368792761,0.00810685932709,-0.0116228490831,-0.0216017700897,0.00997892100655,0.0357396926963,23.3131611333,"test",24467.5,-0.0191069786451,1.05936879276,0.980893021355,354343.2,353743.7,1.56991912506,198628412,0.154136455292,24411.6729918,20898.3270082,0.882825946065,182049,927,166243,-81860,92106,316483,-98725,-80295,-497211,,,,,,,,,,,,,,,0.0155473764691,0.010552345186,0.034780851102,0.0397758823851,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2025-06-10T00:00:00.000+09:00",25100,25100,24150,24150,649780,0.00625,0.085393258427,0.0709534368071,58.6904952446,22876.4082011,23014.6244758,-138.216274676,-442.397240657,304.180965981,22735,23706,875.05600866,0.0258239784858,0.164696831278,1.97389050058,,,,,"2025-06-11T06:51:57.000+09:00",-11853,-183713,0,0.146997929607,0.167701863354,0.103519668737,1,0.0458333333333,0.0395833333333,0.0622388387948,0.0187294355859,-0.00572324118743,-0.0183187263212,0.0125954851338,0.0362342032572,23.4764287822,"test",24453.3333333,-0.0124045801527,1.06223883879,0.987595419847,441146,375876.65,1.7287054144,199278192,0.259047349709,24607.1912295,20862.8087705,0.877899430803,-122763,-128894,-4052,160228,194079,439226,-64574,-89088,-476514,,,,,,,,,,,,,,,0.00563070555402,0.00914670051426,0.000619294445981,-0.00289670051426,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2025-06-11T00:00:00.000+09:00",24400,27700,24400,27700,2000565,0.146997929607,0.259090909091,0.181236673774,73.484990124,23618.4992471,23361.6893294,256.809917663,-302.555808993,559.365726656,22947.5,23662,1066.12343661,0.039982928169,0.248850979772,4.0597455852,,,,,"2025-06-12T06:51:57.000+09:00",6740,-29352,0,0.028880866426,0.028880866426,-0.0505415162455,1,0.0103519668737,0.136645962733,0.20710317028,0.17065336827,0.00927111616114,-0.0109225923824,0.0201937085436,0.0384882107081,24.7381278908,"test",24451.6666667,0.132847113353,1.20710317028,1.13284711335,796375,459918.05,4.34982927937,201278757,0.394442553407,25802.7539292,20092.2460708,1.33223771299,-440055,-258743,-259688,413998,315067,505763,-18056,-99180,-305843,,,,,,,,,,,,,,,0.0122534254923,0.0195669087137,0.134744504114,0.127431020893,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2025-06-12T00:00:00.000+09:00",27900,29500,27000,28500,1822288,0.028880866426,0.280898876404,0.194968553459,75.6052668337,24369.4993629,23742.3049346,627.19442827,-116.60576154,743.80018981,23180,23658,1168.54319114,0.040182793059,0.322135512417,2.68335059015,,,,,"2025-06-13T06:51:48.000+09:00",3891,33962,0,-0.0298245614035,-0.0105263157895,-0.0894736842105,0,0.0072202166065,0.0902527075812,0.229508196721,0.204666497591,0.0220068220446,-0.00409143022949,0.026098252274,0.0410015154786,24.6732627786,"test",24472.5,0.164572479314,1.22950819672,1.16457247931,1090848.2,530854,3.43274798721,203101045,0.475360833676,26913.5505889,19446.4494111,1.21245853957,-399225,-317980,-234687,370450,324484,499487,-24569,-60219,-322224,,,,,,,,,,,,,,,0.00446846276625,0.00401887344364,0.0244124036597,0.0248619929824,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2025-06-13T00:00:00.000+09:00",28350,28450,27100,27650,1102099,-0.0298245614035,0.210065645514,0.133196721311,69.2673980182,24874.1917686,24031.7638284,842.427940246,75.2009788169,767.226961429,23342.5,23654,1185.07582035,0.0409502035789,0.358758141246,1.08015066901,,,,,"2025-06-16T06:51:47.000+09:00",-2342,-179776,0,0.0198915009042,0.0180831826401,-0.0506329113924,1,-0.00526315789474,0.0473684210526,0.184534647103,0.168935486598,0.0304675566093,0.00271974606933,0.0277478105399,0.0428598850034,24.1401081083,"test",24467.5,0.130070501686,1.1845346471,1.13007050169,1226016.2,566867.2,1.94419257279,201998946,0.314272019972,27529.655956,19155.344044,1.01437061877,-772175,-975446,-609096,499957,723222,675356,228297,181772,-142645,,,,,,,,,,,,,,,-0.00870196539077,-0.0260814491101,-0.0211225960127,-0.00374311229337,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2025-06-16T00:00:00.000+09:00",27250,28500,26750,28200,531928,0.0198915009042,0.175,0.17745302714,70.9635440835,25385.8545734,24340.5220633,1045.33251014,269.227285081,776.105225058,23555,23695,1225.42754746,0.0406069436996,0.398224180605,-0.100916696526,,,,,"2025-06-17T06:51:48.000+09:00",7690,-109977,0,0,-0.0212765957447,-0.0762411347518,0,-0.0144665461121,0.0632911392405,0.197198047124,0.190124498839,0.0370685287283,0.00954706684686,0.0275214618815,0.0434548775696,23.4313406778,"test",24468.3333333,0.152510047,1.19719804712,1.152510047,1221332,581377.25,0.914944642227,202530874,0.372964800394,28245.0852871,18864.9147129,0.995193553602,-772381,-1213173,-793395,664234,1061161,952928,384422,383967,71297,,,,,,,,,,,,,,,0.0179781802102,0.0109252659782,0.00191332069398,0.00896623492596,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2025-06-17T00:00:00.000+09:00",28500,29650,27550,28200,772811,0,0.167701863354,0.207708779443,70.9635440835,25818.8000237,24626.4093179,1192.39070581,453.859969227,738.530736582,23797.5,23729,1287.89700836,0.0399182029297,0.429097982952,0.377923068049,,,,,"2025-06-18T06:51:53.000+09:00",-6475,-153458,0,0.0106382978723,-0.0141843971631,-0.0762411347518,0,0.0106382978723,0.0744680851064,0.184998424204,0.188419233849,0.042283358362,0.0160943251499,0.0261890332121,0.0456701066794,23.8048670527,"test",24475,0.152196118488,1.1849984242,1.15219611849,1245938.2,587052.25,1.31642626359,202530874,0.425513742601,28903.2296246,18691.7703754,0.93113328786,-781981,-977198,-600599,752772,917028,903985,333267,337622,-51356,,,,,,,,,,,,,,,0.00123529691244,-0.00207137894656,-0.00123529691244,0.00207137894656,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2025-06-18T00:00:00.000+09:00",28000,28950,27800,28500,370498,0.0106382978723,0.028880866426,0.286681715576,71.9431050168,26231.2923277,24913.341961,1317.95036674,626.678048729,691.272318008,24115,23779,1278.04722205,0.0373354694305,0.450801613229,-0.429106475641,,,,,"2025-06-19T06:51:53.000+09:00",-2770,-30070,0,-0.0105263157895,0.00877192982456,-0.0842105263158,1,-0.00709219858156,0.040780141844,0.181837030894,0.198536523824,0.0462438725171,0.0219887034642,0.0242551690529,0.0448437621771,23.0802626919,"test",24488.3333333,0.163819505887,1.18183703089,1.16381950589,919924.8,582122.7,0.636460320135,202901372,0.50123135552,29550.5404515,18679.4595485,0.903363753717,-240055,-775446,-654648,286265,595489,757178,276708,476536,151598,,,,,,,,,,,,,,,0.00741958444904,0.00526010442854,0.0032187134233,0.0053781934438,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2025-06-19T00:00:00.000+09:00",28800,28800,27800,28200,415271,-0.0105263157895,-0.0105263157895,0.267415730337,69.4209986989,26534.1704312,25156.798112,1377.37231913,776.816902808,600.555416318,24412.5,23827,1258.18670619,0.0376557731304,0.462227384268,-0.363147372841,,,,,"2025-06-20T06:51:53.000+09:00",-1421,46212,0,-0.00177304964539,0.0372340425532,-0.0815602836879,1,0.0105263157895,0.0350877192982,0.155145929339,0.183531288035,0.0488429900399,0.0275466986811,0.0212962913588,0.0446165498648,23.1837638552,"test",24487.5,0.151607963247,1.15514592934,1.15160796325,638521.4,592302.5,0.701113029238,202486101,0.439692302497,30054.5630092,18770.4369908,0.83564850249,-51982,-865930,-911503,-184204,506507,744818,237709,646245,406470,,,,,,,,,,,,,,,0.00186730996336,0.00356533671912,-0.0123936257528,-0.0140916525086,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2025-06-20T00:00:00.000+09:00",28500,28550,28000,28150,395983,-0.00177304964539,0.0180831826401,0.265168539326,68.9869141135,26782.7595956,25378.5167704,1404.2428252,902.302087286,501.94073791,24707.5,23892,1207.60194146,0.0376873780049,0.467417877268,-0.421638196802,,,,,"2025-06-23T06:51:53.000+09:00",-9645,-1570,0,-0.0195381882771,0.0177619893428,-0.0746003552398,1,0.0106382978723,0.0195035460993,0.139330162906,0.178218650594,0.0498842921917,0.0320533601167,0.0178309320749,0.0428988256291,23.1344291937,"test",24475,0.150153217569,1.13933016291,1.15015321757,497298.2,599751.8,0.660244787927,202090118,0.401218804179,30481.8636013,18933.1363987,0.798084796671,-105216,-310239,-1170777,-275288,141783,886337,364713,474038,529848,,,,,,,,,,,,,,,0.0148098893792,0.0115270092395,-0.0165829390246,-0.0133000588849,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2025-06-23T00:00:00.000+09:00",27350,27750,27150,27600,357462,-0.0195381882771,-0.0212765957447,0.292740046838,64.2292505286,26908.4888886,25543.0710837,1365.41780488,994.925230804,370.492574073,25020,23993,1192.77323136,0.0364744719478,0.454803115886,-0.481957450096,,,,,"2025-06-24T06:51:53.000+09:00",-6859,117619,0,0.00724637681159,0.0054347826087,-0.0670289855072,1,-0.0284191829485,0.0213143872114,0.103117505995,0.150335514525,0.049471659597,0.0360480156088,0.0134236439882,0.0432164214259,23.0123553936,"test",24453.3333333,0.128680479826,1.103117506,1.12868047983,462405,591648.75,0.604179422335,201732656,0.420409491273,30709.5869797,19330.4130203,0.726729990172,-129113,-132178,-1185784,-95080,-163825,916494,213103,305217,521411,,,,,,,,,,,,,,,-0.00243891139173,-0.00851515419504,-0.0170992768854,-0.011023034082,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2025-06-24T00:00:00.000+09:00",28150,28400,27600,27800,407907,0.00724637681159,-0.0141843971631,0.305164319249,65.1699124559,27045.6444442,25710.2510034,1335.39344075,1063.01887279,272.37456796,25345,24090,1164.71800054,0.0363252176153,0.437418426122,-0.401973132639,,,,,"2025-06-25T06:51:53.000+09:00",10415,-109229,0,0.0341726618705,-0.00359712230216,-0.0881294964029,0,0.0199275362319,0.0289855072464,0.0968632866443,0.15400581154,0.0480357352789,0.0382380889494,0.00979764632951,0.0418963309548,23.151585786,"test",24430,0.137945149406,1.09686328664,1.13794514941,389424.2,601026.9,0.678683433304,202140563,0.466114411851,30888.185005,19801.814995,0.721443087122,-77632,-161581,-1217057,42165,-204100,929535,66582,379560,563828,,,,,,,,,,,,,,,0.0295806559694,0.0205660112896,-0.0223342791578,-0.0133196344781,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2025-06-25T00:00:00.000+09:00",28550,29700,28200,28750,1180836,0.0341726618705,0.00877192982456,0.315789473684,69.2996893494,27307.8529912,25935.4175958,1372.43539546,1124.90217733,247.533218137,25690,24223,1217.23814336,0.0365059751163,0.427307929474,1.09419907657,,,,,"2025-06-26T06:51:53.000+09:00",-1421,-49350,0,0.0173913043478,-0.0626086956522,-0.128695652174,0,0.0269784172662,0.0539568345324,0.119112495134,0.186888494406,0.0477368833205,0.0391270322549,0.00860985106562,0.04233871803,24.2481262664,"test",24410.8333333,0.177755777831,1.11911249513,1.17775577783,551491.8,640477.75,1.84367997171,203321399,0.49899961396,31178.7703541,20201.2296459,0.778750959012,-149243,-219427,-1471017,227435,82953,1217661,-43834,153496,535376,,,,,,,,,,,,,,,0.00148535268266,-0.00339605208945,0.0326873091878,0.0375687139599,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2025-06-26T00:00:00.000+09:00",30550,31000,28950,29250,1481295,0.0173913043478,0.0372340425532,0.338672768879,71.2329834663,27606.6448387,26180.9422183,1425.70262043,1185.06226595,240.640354483,26060,24330,1291.00684741,0.0363584506515,0.414460929327,1.50673132049,,,,,"2025-06-27T06:51:53.000+09:00",-3506,-343283,0,-0.0205128205128,-0.0461538461538,-0.150427350427,0,0.0626086956522,0.0713043478261,0.122409823484,0.202219482121,0.0487419699293,0.0405149492632,0.00822702066608,0.0441369862362,24.4920621158,"test",24420,0.197788697789,1.12240982348,1.19778869779,764696.6,703403.55,2.10589639475,204802694,0.559654411753,31460.4259091,20659.5740909,0.795347075738,41590,-38606,-1327606,59431,79810,1078060,-73995,-6487,538582,,,,,,,,,,,,,,,-0.00923027427009,-0.0128537602886,0.0266215786179,0.0302450646365,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2025-06-27T00:00:00.000+09:00",29650,29750,28250,28650,404789,-0.0205128205128,0.0177619893428,0.281879194631,65.8722571702,27767.1610174,26363.8353873,1403.32563007,1228.71493877,174.6106913,26375,24423,1305.93492974,0.0371285656646,0.396613774934,-0.575077169204,,,,,"2025-06-30T06:51:53.000+09:00",-1165,-13031,0,-0.0314136125654,-0.0541012216405,-0.144851657941,0,0.0136752136752,0.0512820512821,0.0862559241706,0.173074560865,0.0489816973848,0.0428870833778,0.00609461400697,0.0455823710204,23.1740299449,"test",24433.3333333,0.172578444748,1.08625592417,1.17257844475,766457.8,702101.4,0.576539229234,204397905,0.501183803365,31605.3441569,21144.6558431,0.717480908688,2951,-53414,-1279434,135156,206344,1093420,29278,44125,630035,,,,,,,,,,,,,,,-0.00766992687267,-0.00810965162764,-0.0128428936402,-0.0124031688852,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2025-06-30T00:00:00.000+09:00",28400,28500,27600,27750,344481,-0.0314136125654,0.0054347826087,0.214442013129,58.7323022895,27764.5208609,26466.5142475,1298.00661335,1242.57327369,55.4333396634,26620,24492,1287.65386333,0.0382922516974,0.375728017405,-0.687188572141,,,,,"2025-07-01T06:51:53.000+09:00",2540,39632,0,-0.0018018018018,-0.0342342342342,-0.0792792792793,0,-0.0087260034904,0.0314136125654,0.0424492862509,0.133023027927,0.0467750130938,0.0447774152681,0.00199759782571,0.0464019410208,22.9807853348,"test",24460,0.1345053148,1.04244928625,1.1345053148,763861.6,700485.45,0.491774668553,204053424,0.450855617344,31620.9399117,21619.0600883,0.612978761989,378135,287821,-1056603,-238781,-60748,928694,188267,128660,737549,,,,,,,,,,,,,,,0.00515716931615,-7.67695378473e-05,-0.0365707818816,-0.0313368430276,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2025-07-01T00:00:00.000+09:00",27850,28250,27550,27700,368003,-0.0018018018018,-0.00359712230216,0.244943820225,58.3538816194,27754.5945746,26557.8835625,1196.71101207,1233.40082137,-36.6898092983,26892.5,24559,1245.67858737,0.0374823496792,0.34183008477,-0.664293423741,,,,,"2025-07-02T06:51:53.000+09:00",-3285,-16550,0,-0.0270758122744,-0.0379061371841,-0.0776173285199,0,0.0036036036036,0.0252252252252,0.0300269591894,0.127896086974,0.0432025636125,0.0445271054644,-0.00132454185193,0.0449703461146,23.0450340616,"test",24480,0.131535947712,1.03002695919,1.13153594771,755880.8,708097.3,0.519706825602,203685421,0.435259321,31488.8327773,22296.1672227,0.587841768549,231613,270639,-997034,-133293,-95648,811359,234528,161459,789553,,,,,,,,,,,,,,,0.0058436696292,0.00277671145234,-0.007645471431,-0.00457851325414,,,0,1,-1
"403870","HPSP","KOSDAQ","KRW","1d","2025-07-02T00:00:00.000+09:00",27400,27500,26800,26950,316122,-0.0270758122744,-0.0626086956522,0.225,52.8528725191,27630.8107939,26586.9292246,1043.88156933,1195.49697096,-151.615401631,27140,24624,1220.9872597,0.038120008221,0.295637993563,-0.780619923322,,,,,"2025-07-03T06:51:53.000+09:00",-3168,-65420,0,0.0352504638219,-0.0241187384045,0.00556586270872,0,-0.0108303249097,0.0252707581227,-0.00700073691968,0.0944606887589,0.0387340099935,0.0443598133936,-0.00562580340005,0.0453056497107,22.8656220705,"test",24495.8333333,0.100187106651,0.99299926308,1.10018710665,582938,712682.4,0.44356644699,203369299,0.426025463797,31151.8075727,23128.1924273,0.476319901122,201746,297575,-956041,-184570,-205661,787848,152997,240956,771808,,,,,,,,,,,,,,,-0.00472221772693,-0.00191407097375,-0.0223535945474,-0.0251617413006,,,0,1,1
"403870","HPSP","KOSDAQ","KRW","1d","2025-07-03T00:00:00.000+09:00",27500,27900,27200,27900,280547,0.0352504638219,-0.0461538461538,0.25393258427,58.2248880663,27672.2245179,26684.1937264,988.03079146,1154.00373506,-165.972943598,27422.5,24701,1201.63102687,0.0384887721066,0.243080528268,-0.839367702408,,,,,"2025-07-04T06:51:53.000+09:00",-2499,11659,0,-0.0286738351254,-0.0698924731183,-0.0376344086022,0,0.0204081632653,0.025974025974,0.0174127085423,0.129508926764,0.0354132900165,0.0413621410415,-0.00594885102502,0.0430692124326,22.7808785158,"test",24530.8333333,0.137344158712,1.01741270854,1.13734415871,342788.4,709213.65,0.395574732663,203649846,0.42321816564,30755.4378932,24089.5621068,0.571633498028,-93183,153048,-1069468,-46590,-166769,744032,144649,347304,926843,,,,,,,,,,,,,,,0.0134013645262,0.0142679980055,0.0218490992957,0.0209824658163,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2025-07-04T00:00:00.000+09:00",28350,28350,27050,27100,254170,-0.0286738351254,-0.0541012216405,0.185995623632,52.7718855271,27584.1899767,26714.9941911,869.195785537,1097.04214515,-227.846359617,27635,24757,1208.65738209,0.039314057977,0.188265968973,-0.863836467901,,,,,"2025-07-07T06:51:53.000+09:00",-186,-72546,0,-0.0110701107011,-0.0313653136531,-0.0848708487085,0,0.0161290322581,0.0465949820789,-0.0193595078705,0.0946398998263,0.0320736452228,0.0404812599688,-0.00840761474601,0.0445999033982,22.6530476205,"test",24567.5,0.103083341813,0.98064049213,1.10308334181,312664.6,700609.2,0.362784274029,203395676,0.379856059555,30236.3650263,25033.6349737,0.397169371735,6932,274620,-1064479,-97032,-327836,743513,94180,226361,926296,,,,,,,,,,,,,,,-0.0198923713285,-0.0220967314989,-0.0087814637969,-0.00657710362658,,,0,1,-1
"403870","HPSP","KOSDAQ","KRW","1d","2025-07-07T00:00:00.000+09:00",26800,27250,26600,26800,220315,-0.0110701107011,-0.0342342342342,0.116666666667,50.8486929133,27463.5453649,26721.2909177,742.254447158,1026.08460555,-283.830158397,27775,24817,1168.75328337,0.0383760824749,0.147315892481,-0.880281844414,,,,,"2025-07-08T06:51:53.000+09:00",-4604,42582,0,-0.00559701492537,-0.0279850746269,-0.0839552238806,0,-0.0110701107011,0.0239852398524,-0.035103510351,0.0799049038965,0.0276960614611,0.0382867390132,-0.0105906775521,0.0436101971407,22.4989707861,"test",24638.3333333,0.0877359128729,0.964896489649,1.08773591287,287831.4,683857.5,0.322165070939,203175361,0.332448572985,29820.8494568,25729.1505432,0.261712672273,-163,-80723,-1138253,-125939,-92819,743769,117551,170240,988084,,,,,,,,,,,,,,,0.00169925481619,0.00342871874194,-0.0127693655173,-0.0144988294431,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2025-07-08T00:00:00.000+09:00",26500,27200,26400,26650,241323,-0.00559701492537,-0.0379061371841,0.103519668737,49.8700712018,27338.3845395,26716.010109,622.374430512,945.342570546,-322.968140034,27900,24880,1142.41376313,0.0384624667411,0.0947755921493,-0.788466952908,,,,,"2025-07-09T06:51:53.000+09:00",-6142,41331,0,-0.0131332082552,-0.0225140712946,-0.0562851782364,0,-0.0111940298507,0.0298507462687,-0.0448028673835,0.0711414790997,0.0233536371674,0.0354725167184,-0.012118879551,0.042867308185,22.5844359939,"test",24700,0.0789473684211,0.955197132616,1.07894736842,262495.4,663434.65,0.3637479592,202934038,0.275524198201,29222.1195105,26577.8804895,0.0272742024875,87503,8938,-859202,-134375,-167851,449429,40122,152898,1031539,,,,,,,,,,,,,,,0.0181338597862,0.00742491585952,-0.0237308747115,-0.0130219307849,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2025-07-09T00:00:00.000+09:00",26950,27000,26150,26300,221650,-0.0131332082552,-0.0241187384045,-0.0505415162455,47.5695534125,27178.6330719,26685.1945454,493.438526524,854.961761741,-361.523235218,27830,24918,1121.52706576,0.0208246147963,0.107374905904,-0.790834301394,,,,,"2025-07-10T06:51:53.000+09:00",-9960,-7620,0,-0.0133079847909,-0.00760456273764,0.0228136882129,0,0.0112570356473,0.031894934334,-0.0549766439095,0.0554619150815,0.0187619211606,0.0325080517772,-0.0137461306166,0.0426436146678,22.4861790585,"test",24770,0.0617682680662,0.945023356091,1.06176826807,243601,574488.9,0.385821205597,202712388,0.124774473449,29324.1218156,26335.8781844,-0.0120064455169,-6386,66488,-630810,-18211,-161477,311304,14894,88258,959246,,,,,,,,,,,,,,,0.00603219955376,0.00780373355095,-0.0191654078089,-0.0209369418061,,,0,0,0
"403870","HPSP","KOSDAQ","KRW","1d","2025-07-10T00:00:00.000+09:00",26600,26850,25750,25950,415920,-0.0133079847909,-0.0698924731183,-0.0894736842105,45.3182036161,26989.6125993,26630.7356902,358.876909137,755.744791221,-396.867882084,27702.5,24941,1119.98941821,0.0196558248615,0.120471049455,-0.257429676991,,,,,"2025-07-11T06:51:48.000+09:00",-2051,16655,0,0.0115606936416,-0.0019267822736,0.00770712909441,0,0.0114068441065,0.041825095057,-0.0632614384983,0.0404554749208,0.0138295533386,0.0291231133418,-0.0152935600032,0.0431595151526,23.1021751017,"test",24804.1666667,0.0461951956996,0.936738561502,1.0461951957,270675.6,504170.5,0.824959016841,202296468,-0.0797921536464,29371.1746238,26033.8253762,-0.0251173521309,63867,76327,-675161,-13496,-59725,359823,-45708,-20117,966945,,,,,,,,,,,,,,,0.0157926311691,0.00928690723215,-0.02910061596,-0.022594892023,,,0,0,0
"403870","HPSP","KOSDAQ","KRW","1d","2025-07-11T00:00:00.000+09:00",26150,26900,26150,26250,451365,0.0115606936416,-0.0313653136531,-0.0506329113924,47.6070904135,26875.8260456,26602.5330464,273.292999114,659.254432799,-385.961433685,27632.5,24985,1107.84731691,0.0190480812011,0.129196707178,-0.0645077055321,,,,,"2025-07-14T06:51:48.000+09:00",-1122,60516,0,-0.00761904761905,-0.00761904761905,0.0209523809524,0,0.00770712909441,0.028901734104,-0.0500316656111,0.0506303782269,0.010411161871,0.0251144545828,-0.0147032927118,0.0422037073108,23.1954528719,"test",24841.6666667,0.0566923851057,0.949968334389,1.05669238511,310114.6,471633.8,0.957024284519,202747833,0.0793928467383,29417.5140055,25847.4859945,0.112748136512,48853,50859,-38174,64636,-6183,14108,-108449,-49731,694793,,,,,,,,,,,,,,,-0.00234353157013,0.00347248338975,0.0139042252118,0.00808821025187,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2025-07-14T00:00:00.000+09:00",26650,26750,25700,26050,318413,-0.00761904761905,-0.0279850746269,-0.0762411347518,46.2181378658,26748.7758847,26561.6046726,187.171212069,564.837788653,-377.666576584,27525,25061,1103.7153657,0.0183688926457,0.137414253437,-0.451661309946,,,,,"2025-07-15T06:51:49.000+09:00",185,30617,0,0,-0.0115163147793,0.0153550863724,0,0.0152380952381,0.04,-0.0535876475931,0.0394637085511,0.00718507531937,0.0216828325779,-0.0144977572585,0.0423691119271,22.8388776086,"test",24870.8333333,0.0474116267381,0.946412352407,1.04741162674,329734.2,460958.05,0.69076350874,202429420,-0.0110046890384,29416.1636629,25633.8363371,0.110028463187,149306,215957,290877,-20458,-55996,-373388,-125926,-155219,448898,,,,,,,,,,,,,,,0.00826886078022,-0.00137419266181,-0.0158879083993,-0.00624485495724,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2025-07-15T00:00:00.000+09:00",25850,26150,25550,26050,337860,0,-0.0225140712946,-0.0762411347518,46.2181378658,26641.2719024,26523.7080302,117.563872225,475.383005368,-357.819133143,27417.5,25127,1067.73569672,0.0183688926457,0.143581129549,-0.328778620505,,,,,"2025-07-16T06:52:01.000+09:00",-571,-3392,0,0.00191938579655,-0.0268714011516,-0.00191938579655,0,-0.00767754318618,0.0230326295585,-0.0498769034376,0.0367333943567,0.0045130085307,0.0182488677684,-0.0137358592377,0.0409879346151,22.8981599348,"test",24899.1666667,0.0462197530038,0.950123096562,1.046219753,349041.6,439210.5,0.769243904688,202429420,-0.0115495872708,29385.8178097,25449.1821903,0.152622154497,158663,147487,265483,129111,203761,-263838,-291001,-351240,342677,,,,,,,,,,,,,,,0.00413799995628,0.0169008093874,-0.00413799995628,-0.0169008093874,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2025-07-16T00:00:00.000+09:00",26300,26350,25850,26100,242421,0.00191938579655,-0.00760456273764,-0.0842105263158,46.6692688771,26557.9993021,26492.3222502,65.6770518649,393.441814667,-327.764762802,27297.5,25200,1027.18314696,0.0181231336896,0.145236035681,-0.61228422444,,,,,"2025-07-17T06:52:01.000+09:00",859,16706,0,-0.00766283524904,-0.0402298850575,0.0172413793103,0,0.00959692898273,0.0191938579655,-0.0438684861251,0.0357142857143,0.00251636214042,0.0150743990294,-0.012558036889,0.0393556761286,22.5681217566,"test",24939.1666667,0.0465465967187,0.956131513875,1.04654659672,353195.8,432806.65,0.560113852225,202671841,-0.026516575011,29279.790342,25315.209658,0.197950402465,142965,200210,344846,172810,184838,-99347,-319293,-383918,98792,,,,,,,,,,,,,,,-0.00898833072081,-0.000799626021061,0.0109077165174,0.00271901181761,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2025-07-17T00:00:00.000+09:00",26050,26050,25250,25900,304523,-0.00766283524904,-0.0019267822736,-0.0815602836879,45.041747313,26456.7686402,26448.446528,8.32211224567,316.417874183,-308.095761937,27182.5,25269,1014.52720789,0.0180840567873,0.149059213399,-0.393178216173,,,,,"2025-07-18T06:52:01.000+09:00",3716,-74421,0,0.00579150579151,-0.0405405405405,0.046332046332,0,-0.00191570881226,0.0306513409962,-0.0471810907753,0.0249713087182,0.000321317075122,0.0122169063391,-0.011895589264,0.0391709346675,22.7885001448,"test",24970,0.0372446936324,0.952818909225,1.03724469363,330916.4,427269.25,0.712719204577,202367318,-0.0139002514223,29208.4010341,25156.5989659,0.183474173119,149049,301139,491908,203550,161050,14366,-355277,-464788,-144088,,,,,,,,,,,,,,,0.0018547693621,0.00743631729929,-0.00951760461114,-0.0150991525483,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2025-07-18T00:00:00.000+09:00",26150,26250,25900,26050,199232,0.00579150579151,-0.00761904761905,-0.0746003552398,46.5473518909,26394.1888494,26418.9319703,-24.7431209289,248.18567516,-272.928796089,27077.5,25334,967.060978753,0.0182070793294,0.150095907774,-0.690295136366,,,,,"2025-07-21T06:52:01.000+09:00",7150,9664,0,-0.0115163147793,-0.0595009596929,0.0268714011516,0,0.00965250965251,0.0135135135135,-0.0379466346598,0.028262414147,-0.000949831897464,0.00952728119618,-0.0104771130936,0.0371232621402,22.3699983012,"test",24999.1666667,0.0420347344911,0.96205336534,1.04203473449,280489.8,417431.7,0.477280474866,202566550,0.0570670603119,29109.6109714,25045.3890286,0.247184082348,174667,273301,545366,43881,183006,55331,-215425,-458216,-237461,,,,,,,,,,,,,,,-0.00132193503723,0.00293301721926,0.00711344082874,0.00285848857225,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2025-07-21T00:00:00.000+09:00",26050,26050,25600,25750,172304,-0.0115163147793,-0.0115163147793,-0.0670289855072,43.9538328469,26295.0828726,26369.381454,-74.2985814398,183.68882384,-257.98740528,26985,25393,930.1280517,0.0179402383845,0.155343511437,-0.736174600893,,,,,"2025-07-22T06:52:01.000+09:00",14701,-52865,0,-0.0155339805825,-0.00776699029126,0.021359223301,0,0,0.0172744721689,-0.0457661663887,0.0140589926358,-0.00288538180349,0.00713354655691,-0.0100189283604,0.0361214777359,22.2132055439,"test",25031.6666667,0.0286969838205,0.954233833611,1.02869698382,251268,408173.8,0.422133904724,202394246,0.0810426832883,29080.9723281,24889.0276719,0.205387331821,193405,244309,667364,-64194,141102,-68461,-126199,-384191,-240510,,,,,,,,,,,,,,,0.00713284212705,0.00124288690948,-0.0186491569063,-0.0127592016887,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2025-07-22T00:00:00.000+09:00",25800,25950,25300,25350,282424,-0.0155339805825,-0.0268714011516,-0.0881294964029,40.6977997336,26149.6855076,26293.8717167,-144.186209117,118.113817249,-262.300026366,26862.5,25449,910.11890515,0.0179574797453,0.162008509421,-0.371539074683,,,,,"2025-07-23T06:52:01.000+09:00",-2244,37720,0,-0.0118343195266,0.00788954635108,0.0157790927022,1,0.00194174757282,0.0252427184466,-0.0563052582597,-0.00389013320759,-0.00568781890008,0.00465932217944,-0.0103471410795,0.0359021264359,22.691698776,"test",25062.5,0.0114713216958,0.94369474174,1.0114713217,240180.8,401899.65,0.702722682142,202111822,-0.00357564382054,29038.4767922,24686.5232078,0.152454933009,107064,249540,676604,-59887,-27948,-87686,-43364,-217151,-254034,,,,,,,,,,,,,,,-0.0127288752682,-0.0106122747021,-0.00280510531429,-0.00492170588039,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2025-07-23T00:00:00.000+09:00",25400,25450,24300,25050,284598,-0.0118343195266,-0.0402298850575,-0.128695652174,38.4002143685,25980.5031218,26201.733071,-221.229949216,50.2450639559,-271.475013172,26677.5,25481,927.253269067,0.0156639376709,0.159783209346,-0.270624049476,,,,,"2025-07-24T06:52:01.000+09:00",-751,38699,0,-0.00798403193613,0.0818363273453,0.0179640718563,1,0.00197238658777,0.0453648915187,-0.0610064661231,-0.0169145637926,-0.00883153489885,0.00200579097628,-0.0108373258751,0.0370160985656,22.6874620439,"test",25073.3333333,-0.000930603562882,0.938993533877,0.999069396437,248616.2,357087.75,0.796997376695,201827224,-0.209216782149,28808.8082837,24546.1917163,0.118192259544,143377,273713,837986,-130551,-120355,-302655,-13967,-152890,-207594,,,,,,,,,,,,,,,0.004362858603,0.000725734036926,-0.0161971781296,-0.0125600535636,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2025-07-24T00:00:00.000+09:00",25300,25500,24850,24850,236448,-0.00798403193613,-0.0405405405405,-0.150427350427,36.9044178795,25806.5795646,26101.6046954,-295.025130784,-18.8089749921,-276.216155792,26457.5,25501,907.449464134,0.0146528348937,0.145273705423,-0.793861735291,,,,,"2025-07-25T06:52:01.000+09:00",466,-2918,0,-0.0140845070423,0.0804828973843,0.00603621730382,1,0.00998003992016,0.0259481037924,-0.0607578191439,-0.0255284106506,-0.0118722386633,-0.000756900402097,-0.0111153382612,0.0365170810517,22.4940966213,"test",25074.1666667,-0.00894014423876,0.939242180856,0.991059855761,235001.2,294845.4,0.801938914428,201590776,-0.544678329728,28379.2895306,24535.7104694,0.0817700184157,86771,182031,712545,-20021,-82469,-147913,-65162,-94076,-231677,,,,,,,,,,,,,,,0.00209814151148,-0.00451103790747,-0.0100821734476,-0.00347299402866,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2025-07-25T00:00:00.000+09:00",24750,25000,24350,24500,207493,-0.0140845070423,-0.0595009596929,-0.144851657941,34.3805077913,25605.5673239,25982.9673105,-377.399986648,-90.5271773232,-286.872809324,26250,25503,889.060216696,0.0144440884111,0.138951042782,-1.0859941829,,,,,"2025-07-28T06:52:01.000+09:00",-656,34226,0,0.0428571428571,0.0122448979592,0.0387755102041,1,-0.00402414486922,0.0261569416499,-0.0666666666667,-0.0393287064267,-0.0154040810877,-0.00369498682952,-0.0117090942581,0.03628817211,22.3492812799,"test",25081.6666667,-0.023190909695,0.933333333333,0.976809090305,236653.4,284980.6,0.728095175601,201383283,-0.528917056108,28073.7324365,24426.2675635,0.0202147077717,124788,199661,798441,7348,-64481,-215494,-131157,-132883,-414469,,,,,,,,,,,,,,,0.00175523828927,-0.00363012260924,-0.0158397453315,-0.010454384433,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2025-07-28T00:00:00.000+09:00",24700,26100,24450,25550,546750,0.0428571428571,-0.00776699029126,-0.0792792792793,46.2555481914,25597.0185048,25950.8956579,-353.877153075,-143.197172473,-210.679980601,26140,25535,943.41305836,0.0171594422373,0.130867524121,2.77266841295,,,,,"2025-07-29T06:52:01.000+09:00",738,-31894,0,0,-0.0391389432485,0.0117416829746,0,0.00816326530612,0.0673469387755,-0.0225707727621,0.000587429018994,-0.0138503778111,-0.00560458600679,-0.00824579180435,0.0369241901511,23.3601395342,"test",25136.6666667,0.0164434425143,0.977429227238,1.01644344251,311542.6,295094.05,1.85279913302,201930033,-0.359782076257,27850.4385403,24429.5614597,0.327529611233,93490,173798,553341,63117,6956,-757,-153690,-180381,-549551,,,,,,,,,,,,,,,0.00421457736894,-0.0031600470909,0.0386425654882,0.046017189948,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2025-07-29T00:00:00.000+09:00",25850,26150,25000,25550,432216,0,0.00788954635108,-0.0776173285199,46.2555481914,25589.7848887,25921.1996832,-331.414794542,-180.840696887,-150.574097655,26032.5,25579,958.169268478,0.017175342036,0.120554214159,1.41930020758,,,,,"2025-07-30T06:52:01.000+09:00",-2792,-75209,0,0.0606653620352,-0.0156555772994,0.00978473581213,0,0.0117416829746,0.0450097847358,-0.0185345241525,-0.00113374252316,-0.0129712248353,-0.00707791377249,-0.00589331106281,0.0375017326214,23.125073338,"test",25183.3333333,0.0145598941099,0.981465475847,1.01455989411,341501,298304.7,1.44890777785,201930033,-0.294227345395,27601.66379,24463.33621,0.346255692663,107877,182844,588809,59394,36812,44774,-169330,-220042,-635535,,,,,,,,,,,,,,,0.00655861312595,6.21581302835e-05,-0.00655861312595,-6.21581302835e-05,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2025-07-30T00:00:00.000+09:00",25650,28650,25650,27100,2017412,0.0606653620352,0.0818363273453,0.00556586270872,58.9681645435,25822.1256751,26008.5182252,-186.39255017,-181.951067544,-4.4414826263,26040,25678,1111.15717787,0.0213822104108,0.121962723449,4.22730881132,,,,,"2025-07-31T06:52:01.000+09:00",-2850,388337,0,-0.00922509225092,-0.00738007380074,-0.0645756457565,0,0.00391389432485,0.117416829746,0.0407066052227,0.0553781447153,-0.00687795388081,-0.00671406153298,-0.000163892347834,0.0410021098846,24.7246150667,"test",25260.8333333,0.0728070464817,1.04070660522,1.07280704648,688063.8,383369.2,5.26232154278,203947445,0.0754032927006,27627.9546593,24452.0453407,0.833762678232,40388,96672,637083,-17849,48221,-48773,-28213,-147129,-595679,,,,,,,,,,,,,,,0.00739807526226,-0.000969606563491,0.053267286773,0.0616349685987,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2025-07-31T00:00:00.000+09:00",27300,27300,26300,26850,441001,-0.00922509225092,0.0804828973843,-0.0376344086022,56.6410096863,25980.2601866,26070.8502085,-90.5900219564,-163.678858426,73.0888364699,25987.5,25770,1103.21737945,0.0199150433974,0.107465454275,0.128523698864,,,,,"2025-08-01T06:52:01.000+09:00",-7961,-65645,0,-0.0763500931099,-0.0260707635009,-0.00558659217877,0,0.00738007380074,0.0369003690037,0.033189033189,0.0419091967404,-0.00337393005424,-0.00609604686876,0.00272211681452,0.0410881705569,23.194823522,"test",25334.1666667,0.0598335581066,1.03318903319,1.05983355811,728974.4,391391.9,1.1267504514,203506444,-0.0183194900048,27383.8792465,24591.1207535,0.808834438128,84870,171897,731394,-123565,-96588,-77732,-820,-116039,-695020,,,,,,,,,,,,,,,-0.00277464533396,0.00195353814377,-0.00645044691697,-0.0111786303947,,,1,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2025-08-01T00:00:00.000+09:00",26200,26300,24750,24800,615720,-0.0763500931099,0.0122448979592,-0.0848708487085,42.002887784,25798.6816963,25976.7131561,-178.031459715,-166.549378684,-11.4820810313,25872.5,25821,1174.41613806,0.0251609216809,0.107432614681,0.532115538704,,,,,"2025-08-04T06:52:01.000+09:00",2847,-231546,0,-0.0100806451613,0.0806451612903,0.0302419354839,1,-0.024208566108,0.0577281191806,-0.0414532805102,-0.0395414585028,-0.00717868789175,-0.00671570075339,-0.000462987138359,0.047355489438,23.4491465259,"test",25367.5,-0.0223711441805,0.95854671949,0.977628855819,810619.8,409469.4,1.50370210814,202890724,-0.0616593083635,27262.2751617,24482.7248383,0.114146219627,-261683,-203627,320194,347932,377396,489738,173628,84743,-556087,,,,,,,,,,,,,,,-0.0388329471505,-0.0402985445333,-0.0375171459594,-0.0360515485766,,,0,1,1
"403870","HPSP","KOSDAQ","KRW","1d","2025-08-04T00:00:00.000+09:00",24800,25050,24400,24550,285697,-0.0100806451613,-0.0391389432485,-0.0839552238806,40.6240645971,25606.57682,25871.0307,-264.453880071,-186.130278962,-78.3236011097,25760,25885,1136.95784249,0.0251481496654,0.111396134584,-0.328893681331,,,,,"2025-08-05T06:52:01.000+09:00",8162,-81973,0,0.0244399185336,0.0773930753564,0.0488798370672,1,0,0.0262096774194,-0.0469720496894,-0.0515742708132,-0.0107720521414,-0.0075816814241,-0.0031903707173,0.0463119284109,22.671154221,"test",25396.6666667,-0.0333377083607,0.953027950311,0.966662291639,758409.2,412738.5,0.69219857125,202605027,-0.0690914465212,27194.7822134,24325.2177866,0.0783332171717,-116972,-113790,520274,254314,239418,331480,145085,151646,-568145,,,,,,,,,,,,,,,0.00908505133984,0.0145835220435,-0.0191656965011,-0.0246641672048,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2025-08-05T00:00:00.000+09:00",24950,25400,24900,25150,246077,0.0244399185336,-0.0156555772994,-0.0562851782364,45.2678078107,25536.3342323,25817.6210186,-281.286786275,-205.161580424,-76.1252058508,25685,25962,1116.46085374,0.0258970707031,0.108793126156,-0.432196495298,,,,,"2025-08-06T06:52:01.000+09:00",-4990,-17592,0,0.0695825049702,0.0337972166998,0.037773359841,1,0.0162932790224,0.020366598778,-0.0208292777886,-0.0312764810107,-0.0111843652594,-0.00815751810832,-0.00302684715113,0.0443920816596,22.5460129498,"test",25440,-0.0113993710692,0.979170722211,0.988600628931,721181.4,412976.2,0.595862425002,202851104,-0.0100410144701,27082.1757227,24287.8242773,0.308542336042,100666,164686,744557,103152,-52830,159795,125812,179103,-609330,,,,,,,,,,,,,,,0.015963783655,0.0185444991455,0.00847613487861,0.00589541938813,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2025-08-06T00:00:00.000+09:00",25150,27100,24750,26900,787442,0.0695825049702,-0.00738007380074,0.0228136882129,56.061588016,25746.1289658,25897.7972394,-151.668273628,-194.462919065,42.7946454368,25715,26063,1204.57079276,0.030135507277,0.114520469999,0.883562311273,,,,,"2025-08-07T06:52:01.000+09:00",7887,-10013,0,-0.0278810408922,-0.0130111524164,0,0,0,0.0934393638171,0.0460820532763,0.0321144918083,-0.00563822578544,-0.00722910479796,0.00159087901252,0.0447795833739,23.7764265618,"test",25497.5,0.0550053926856,1.04608205328,1.05500539269,475187.4,441265.8,1.78450720631,203638546,0.104943324409,27187.446943,24242.553057,0.902391408947,549628,305613,876208,-497112,-101867,10837,-19077,93879,-590058,,,,,,,,,,,,,,,4.37773608506e-05,0.00612321562735,0.0695387276093,0.0634592893428,,,1,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2025-08-07T00:00:00.000+09:00",26750,26800,25950,26150,299037,-0.0278810408922,-0.0260707635009,0.00770712909441,51.3845472104,25808.262971,25916.4789254,-108.215954334,-177.213526119,68.9975717851,25725,26149,1186.3871647,0.0306583462178,0.115170805642,-0.347034394689,,,,,"2025-08-08T06:52:01.000+09:00",-454,-67943,0,0.0248565965583,0.0363288718929,0.0286806883365,1,-0.00557620817844,0.0315985130112,0.0165208940719,3.82423802057e-05,-0.00413827741238,-0.00677680788217,0.00263853046979,0.0453685340231,22.7799270602,"test",25535.8333333,0.0240511699246,1.01652089407,1.02405116992,446794.6,435421.65,0.686775680539,203339509,0.119773672255,27206.3844876,24243.6155124,0.643446891596,426865,228205,883272,-342832,20151,2144,-70820,81646,-593257,,,,,,,,,,,,,,,0.00923661878467,0.00288740370135,-0.0371176596769,-0.0307684445935,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2025-08-08T00:00:00.000+09:00",26650,27800,26300,26800,513103,0.0248565965583,0.0806451612903,0.0209523809524,54.896530873,25960.8378986,25981.9249309,-21.0870323298,-145.988227361,124.901195031,25752.5,26238,1219.50236722,0.0310252987234,0.119495981471,0.189636077035,,,,,"2025-08-11T06:52:01.000+09:00",-3586,1085,0,-0.0130597014925,-0.00186567164179,0.00746268656716,0,0.019120458891,0.057361376673,0.040675662557,0.0214193154966,-0.000786829564545,-0.00544732191645,0.00466049235191,0.0455038196725,23.3443890503,"test",25575.8333333,0.0478641947151,1.04067566256,1.04786419472,426271.2,438508.55,1.17010945397,203852612,0.125970063754,27291.1601314,24213.8398686,0.840393560155,-211403,214966,484301,284704,-116058,379863,-77894,-72419,-578775,,,,,,,,,,,,,,,-0.00547452039855,0.00429381616014,0.0303311169569,0.0205627803982,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2025-08-11T00:00:00.000+09:00",27000,27050,26150,26450,273175,-0.0130597014925,0.0773930753564,0.0153550863724,52.6893380979,26036.0936065,26016.5971582,19.4964482411,-112.891292241,132.387740482,25772.5,26310,1196.68076957,0.0311278944989,0.121354269705,-0.413709879164,,,,,"2025-08-12T06:52:01.000+09:00",-1867,-61122,0,-0.0170132325142,-0.00567107750473,0.0359168241966,0,0.00746268656716,0.0335820895522,0.0262877097682,0.00532117065754,0.000737105793612,-0.00426810178603,0.00500520757965,0.0452431292841,22.7008793319,"test",25617.5,0.0324973162877,1.02628770977,1.03249731629,423766.8,436246.65,0.626193920343,203579437,0.131808118183,27336.301458,24208.698542,0.716619570387,-229993,192592,496909,294914,-61267,326209,-61089,-112295,-525221,,,,,,,,,,,,,,,-0.00100934265002,0.0031880583736,-0.0120503588425,-0.0162477598661,,,0,0,0
"403870","HPSP","KOSDAQ","KRW","1d","2025-08-12T00:00:00.000+09:00",26700,26800,25950,26000,342196,-0.0170132325142,0.0337972166998,-0.00191938579655,49.9107836781,26030.540744,26015.3677391,15.1730048337,-87.2784328257,102.451437659,25770,26385,1171.91785745,0.0313817276426,0.12124004399,-0.239186998122,,,,,"2025-08-13T06:52:01.000+09:00",-3987,1157,0,0.0211538461538,-0.00961538461538,0.0692307692308,0,0.00945179584121,0.0321361058601,0.00892510671323,-0.0145916240288,0.000583577108989,-0.00335686280099,0.00394043990998,0.0450737637482,22.9089907684,"test",25661.6666667,0.0131843865688,1.00892510671,1.01318438657,442990.6,436463.45,0.784019830297,203237241,0.0925416549771,27332.1779668,24207.8220332,0.573615172178,-244536,-116997,480073,292405,209404,165438,-46867,-91033,-349123,,,,,,,,,,,,,,,-0.00525762683323,-0.00573997659666,-0.0117556056809,-0.0112732559175,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2025-08-13T00:00:00.000+09:00",26500,26950,26250,26550,434915,0.0211538461538,-0.0130111524164,0.0172413793103,53.161884491,26110.4575526,26054.9701288,55.4874237615,-58.7252615083,114.21268527,25792.5,26476,1156.06658192,0.0317067737612,0.123539515169,-0.0285318794408,,,,,"2025-08-14T06:52:01.000+09:00",-9555,14115,0,0.0207156308851,-0.0395480225989,0.0395480225989,0,0.0192307692308,0.0269230769231,0.029369002617,0.00279498413658,0.00208992179893,-0.00221187425643,0.00430179605536,0.0435429974358,23.1696909154,"test",25735,0.0316689333592,1.02936900262,1.03166893336,372485.2,446088.15,0.974953044594,203672156,0.112120777026,27385.6964725,24199.3035275,0.737729625025,211387,-123275,552723,-129901,251153,77152,-35700,-89042,-295182,,,,,,,,,,,,,,,0.0108028126185,0.00856056194948,0.0103510335353,0.0125932842044,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2025-08-14T00:00:00.000+09:00",26600,27450,26250,27100,425995,0.0207156308851,0.0363288718929,0.046332046332,56.2219274258,26262.6948522,26132.3797489,130.315103277,-20.9171885511,151.232291829,25852.5,26573,1159.20468321,0.0319057800618,0.130910399066,-0.0670427594977,,,,,"2025-08-18T06:51:58.000+09:00",-5605,2639,0,-0.0129151291513,-0.0774907749077,0.0608856088561,0,0.00188323917137,0.045197740113,0.0482545208394,0.0198321604636,0.00480867539769,-0.000771851976057,0.00558052737375,0.0427750805613,23.169471895,"test",25815.8333333,0.049743374544,1.04825452084,1.04974337454,397876.8,452161.75,0.942129669305,204098151,0.191395335851,27544.6805459,24160.3194541,0.868607239637,130226,-104047,478086,595,282160,123254,-98581,-140056,-268525,,,,,,,,,,,,,,,0.000400078154802,0.00142488637759,0.0203155527303,0.0192907445075,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2025-08-18T00:00:00.000+09:00",26600,26950,26050,26750,323591,-0.0129151291513,-0.00186567164179,0.0268714011516,53.8125665658,26337.6648749,26178.1293971,159.53547779,15.173344717,144.362133073,25887.5,26651,1151.4043487,0.0320773745173,0.134078257011,-0.348112494308,,,,,"2025-08-19T06:52:05.000+09:00",-1973,-31158,0,-0.0168224299065,-0.0485981308411,0.138317757009,0,-0.0184501845018,0.0332103321033,0.0333172380493,0.0037146823759,0.00596394309494,0.000567227839888,0.00539671525505,0.0430431532223,22.8815254041,"test",25890.8333333,0.0331842029032,1.03331723805,1.0331842029,359974.4,458379.7,0.705945311278,203774560,0.131769578801,27622.9754392,24152.0245608,0.748490984236,169822,264228,475228,8052,-67248,129609,-144821,-157960,-278519,,,,,,,,,,,,,,,-0.014998480931,-0.0211098299929,0.00208335177974,0.00819470084159,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2025-08-19T00:00:00.000+09:00",26750,26900,26000,26300,332777,-0.0168224299065,-0.00567107750473,0.021359223301,50.7983472008,26331.8702788,26187.1568492,144.713429584,41.0813616903,103.632067893,25915,26697,1133.44689522,0.0322084171925,0.1345399549,-0.34905299774,,,,,"2025-08-27T09:16:45.000+09:00",-2258,85,0,-0.0209125475285,-0.0171102661597,0.173003802281,0,0,0.0336448598131,0.0148562608528,-0.0148705847099,0.00550241177124,0.00156202896161,0.00394038280963,0.0430968401224,22.8925520932,"test",25973.3333333,0.0125770020534,1.01485626085,1.01257700205,371894.8,466403.35,0.713496161638,203441783,0.11229947212,27658.3014656,24171.6985344,0.610422668596,38452,145170,397770,108302,64541,249648,-153164,-181117,-322147,,,,,,,,,,,,,,,-0.00809497431766,-0.0126433180878,-0.00872745558889,-0.0041791118187,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2025-08-20T00:00:00.000+09:00",25700,26200,25450,25750,213358,-0.0209125475285,-0.00961538461538,0.0157790927022,47.3103048062,26242.3517744,26154.7748604,87.5769139853,50.3804721493,37.196441836,25935,26729,1113.20068842,0.0323721807951,0.13310252188,-0.648668531079,,,,,"2025-08-21T06:52:05.000+09:00",6957,-1857,0,-0.00970873786408,0.00194174757282,0.163106796117,1,-0.0228136882129,0.0285171102662,-0.00713321765953,-0.0366268846571,0.00340104520331,0.00195652319026,0.00144452201305,0.0432310946958,22.4269166913,"test",26047.5,-0.0114214415971,0.99286678234,0.988578558403,346127.2,462950.05,0.460866134478,203228425,0.120596487677,27661.0069525,24208.9930475,0.446408095363,-34321,106168,336701,76571,66326,259712,-12656,-105845,-237817,,,,,,,,,,,,,,,-0.00681249920674,-0.0131351845271,-0.0141000483218,-0.00777736300138,,,0,1,-1
"403870","HPSP","KOSDAQ","KRW","1d","2025-08-21T00:00:00.000+09:00",25900,26100,25400,25500,173684,-0.00970873786408,-0.0395480225989,0.0179640718563,45.7718229302,26128.1438091,26106.2730189,21.870790209,44.6785357612,-22.8077455522,25957.5,26685,1083.68635353,0.0323323327632,0.130262418851,-0.731065529827,,,,,"2025-08-22T06:52:05.000+09:00",-2068,-53016,0,-0.0196078431373,-0.00588235294118,0.2,0,0.00582524271845,0.0271844660194,-0.0176249638833,-0.044406970208,0.000857678047412,0.00175209944162,-0.000894421394205,0.04249750406,22.2114265665,"test",26108.3333333,-0.0233003511012,0.982375036117,0.976699648899,293881,457404.35,0.379716546203,203054741,0.13418291715,27648.1433687,24266.8566313,0.364696479317,-34321,106168,336701,76571,66326,259712,-12656,-105845,-237817,,,,,,,,,,,,,,,0.00372193770786,-0.000475816926223,-0.0134306755719,-0.00923292093785,,,0,1,-1
"403870","HPSP","KOSDAQ","KRW","1d","2025-08-22T00:00:00.000+09:00",25550,25850,24700,25000,383051,-0.0196078431373,-0.0774907749077,0.00603621730382,42.7757721164,25954.5832231,26024.3268693,-69.7436462562,21.7940993577,-91.537745614,25965,26615,1088.42304256,0.0325993714561,0.128800639253,-0.212042193705,,,,,"2025-08-25T06:52:05.000+09:00",696,-22532,0,0.018,0.068,0.326,1,0.00196078431373,0.0450980392157,-0.0371654149817,-0.060680067631,-0.00278974585025,0.00087176397431,-0.00366150982456,0.0435369217026,22.9825545225,"test",26160.8333333,-0.0443729493836,0.962834585018,0.955627050616,285292.2,464734.5,0.824236203682,202671690,0.116293711786,27637.1542991,24292.8457009,0.211450073561,-83214,-30373,248637,50855,113508,311015,67842,-54418,-196710,,,,,,,,,,,,,,,0.00859078090485,0.00678040244969,-0.0281986240421,-0.0263882455869,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2025-08-25T00:00:00.000+09:00",25300,25850,25000,25450,365357,0.018,-0.0485981308411,0.0387755102041,46.1896203828,25876.9550349,25981.7841383,-104.829103359,-3.53054118552,-101.298562173,26012.5,26571,1071.39282524,0.0326153674639,0.119381010097,-0.28120338419,,,,,"2025-08-26T06:52:05.000+09:00",-728,42408,0,0.0157170923379,0.00392927308448,0.345776031434,1,0.012,0.034,-0.0216242191254,-0.0421888525084,-0.00411902174297,-0.000138724604539,-0.00398029713843,0.0420979499111,22.9531012588,"test",26212.5,-0.0290891750119,0.978375780875,0.970910824988,293645.4,472627.7,0.773033404517,203037047,0.174954197564,27565.1992626,24459.8007374,0.318863828444,-11875,3069,299124,-61219,2727,208450,108534,25998,-148451,,,,,,,,,,,,,,,0.0129799635816,0.0198208329606,0.00502003641838,-0.0018208329606,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2025-08-26T00:00:00.000+09:00",25150,25900,25150,25850,524605,0.0157170923379,-0.0171102661597,0.0117416829746,49.0966078409,25872.8081064,25972.0223502,-99.2142437851,-22.6672817054,-76.5469620797,26027.5,26524,1048.43619486,0.0314490573945,0.118358203032,0.139225199638,,,,,"2025-08-27T06:52:05.000+09:00",-13765,90656,0,-0.00193423597679,-0.00386847195358,0.332688588008,0,-0.0117878192534,0.0294695481336,-0.0068197099222,-0.0254109485749,-0.00383807519478,-0.000876877435413,-0.00296119775937,0.0405584601495,23.3304667575,"test",26262.5,-0.0157068062827,0.993180290078,0.984293193717,332011,471520.45,1.11258164943,203561652,0.173016780078,27567.7840647,24487.2159353,0.442380758177,189716,126062,401629,-203365,-145091,48999,11609,50585,-95051,,,,,,,,,,,,,,,-0.00950197204863,0.00456128919075,0.0252190643865,0.0111558031472,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2025-08-27T00:00:00.000+09:00",25900,25950,25450,25800,225451,-0.00193423597679,0.00194174757282,0.00978473581213,48.7421403635,25861.6068593,25959.2799539,-97.6730946174,-37.6684442878,-60.0046503296,26040,26476,1009.26218095,0.0314551963643,0.117403542652,-0.612294984916,,,,,"2025-08-28T06:52:05.000+09:00",-1021,84912,0,-0.0174418604651,0.0116279069767,0.374031007752,1,0.00193423597679,0.0193423597679,-0.00921658986175,-0.0255325577882,-0.00378577886114,-0.00146001722046,-0.00232576164068,0.0391186891839,22.4839878905,"test",26321.6666667,-0.0198189071107,0.990783410138,0.980181092889,334429.6,461182.2,0.488854513466,203336201,0.152452544786,27568.5941253,24511.4058747,0.42149649275,213609,144784,368756,-198746,-193540,49152,-21841,76905,-64861,,,,,,,,,,,,,,,0.00245332393941,7.48446972532e-05,-0.0043875599162,-0.00200908067404,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2025-08-28T00:00:00.000+09:00",25550,25700,25150,25350,329275,-0.0174418604651,-0.00588235294118,-0.0645756457565,45.5544035014,25782.8981117,25914.1481055,-131.249993764,-56.3847541831,-74.8652395809,25952.5,26413,983.600596592,0.0285137958802,0.113691406027,-0.328764107224,,,,,"2025-08-29T06:52:05.000+09:00",7664,-1020,0,0.0532544378698,0.0611439842209,0.355029585799,1,-0.00968992248062,0.0213178294574,-0.0232154898372,-0.0402453337372,-0.0051775145469,-0.00222425065811,-0.00295326388879,0.0388008124888,22.845182556,"test",26377.5,-0.0389536536821,0.976784510163,0.961046346318,365547.8,376775.35,0.873929252537,203006926,-0.124811641738,27427.7881075,24477.2118925,0.295802597149,181348,218738,380513,-111849,-185693,12199,-73249,-34595,-30754,,,,,,,,,,,,,,,0.00287403205362,-0.00410367709425,-0.0203158925187,-0.0133381833709,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2025-08-29T00:00:00.000+09:00",25600,27300,25400,26700,1377541,0.0532544378698,0.068,-0.00558659217877,55.0516472994,25923.9907099,25972.3593569,-48.3686470125,-54.7815327489,6.41288573647,25945,26383,1052.62912541,0.0309692616794,0.112421624415,3.64341629793,,,,,"2025-09-01T06:52:05.000+09:00",-2237,366017,0,-0.0430711610487,0.00749063670412,0.2734082397,1,0.00986193293886,0.0749506903353,0.0291000192715,0.0120153128909,-0.0018115598132,-0.00205174279959,0.000240182986385,0.039424311813,24.328229428,"test",26451.6666667,0.00938819230042,1.02910001927,1.0093881923,564445.8,423602.35,3.25196732266,204384467,0.10363764507,27403.3895227,24486.6104773,0.758847169509,23596,232872,293399,44284,-151662,147480,-68642,-85899,-45811,,,,,,,,,,,,,,,-0.00322558442209,-0.00190373608206,0.0564800222919,0.0551581739519,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2025-09-01T00:00:00.000+09:00",26350,26400,25500,25550,469176,-0.0430711610487,0.00392927308448,0.0302419354839,47.4573579804,25866.4536776,25941.0734786,-74.6198010162,-58.7491864024,-15.8706146138,25982.5,26331,1063.15561645,0.0275127520395,0.10583067229,0.204745135731,,,,,"2025-09-02T06:52:05.000+09:00",-4017,-158072,0,0.00782778864971,0.0567514677104,0.334637964775,1,-0.0131086142322,0.0337078651685,-0.0166458193015,-0.0296608560252,-0.00292054015719,-0.0022993810725,-0.000621159084688,0.0416107873366,23.2071258393,"test",26496.6666667,-0.0357277644987,0.983354180699,0.964272235501,585209.6,416275.15,1.12708145081,203915291,0.123063675552,27357.3727214,24607.6272786,0.34271271323,70845,227504,670684,6498,-125823,-397020,-51649,-83278,-153739,,,,,,,,,,,,,,,-0.0135216148097,-0.0149452259352,-0.0295495462389,-0.0281259351135,,,0,1,1
"403870","HPSP","KOSDAQ","KRW","1d","2025-09-02T00:00:00.000+09:00",25800,25850,25400,25750,234383,0.00782778864971,-0.00386847195358,0.0488798370672,48.7806857255,25848.5377272,25926.9198876,-78.3821604092,-62.6757812037,-15.7063792054,26042.5,26294,1019.3587867,0.02740064088,0.0933105942945,-0.689960468458,,,,,"2025-09-03T06:52:05.000+09:00",970,-74343,0,0.0135922330097,0.0640776699029,0.31067961165,1,0.00978473581213,0.0176125244618,-0.0112316405875,-0.0206891306001,-0.00304396739453,-0.00243401092053,-0.000609956473998,0.0395867489982,22.5209017147,"test",26525.8333333,-0.0292482171468,0.988768359412,0.970751782853,527165.2,413709.45,0.5665401165,204149674,0.186682586052,27257.520576,24827.479424,0.379631668061,-271353,-242331,226132,408765,426437,166650,49835,3631,-126004,,,,,,,,,,,,,,,0.00936069209305,0.0114649681529,-0.00153290344334,-0.00363717950316,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2025-09-03T00:00:00.000+09:00",25750,26350,25350,26100,268418,0.0135922330097,0.0116279069767,0.037773359841,51.1016703702,25887.2242307,25939.7406367,-52.5164059689,-60.6439061568,8.12750018791,26090,26260,1017.97601622,0.0270714936739,0.0876918787195,-0.564776649812,,,,,"2025-09-04T06:52:05.000+09:00",-2436,3146,0,0.0306513409962,0.0651340996169,0.316091954023,1,0,0.0388349514563,0.000383288616328,-0.00609291698401,-0.00201212283406,-0.00232352130869,0.000311398474633,0.039002912499,22.6699913394,"test",26558.3333333,-0.0172576090367,1.00038328862,0.982742390963,535758.6,414826.5,0.647060879669,204418092,0.188872697381,27233.9405579,24946.0594421,0.50437085648,-32358,-13095,160375,173128,220212,217456,71576,7518,-100047,,,,,,,,,,,,,,,0.00380475042161,0.00353904282116,0.0097874825881,0.0100531901886,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2025-09-04T00:00:00.000+09:00",26200,27200,26050,26900,409072,0.0306513409962,0.0611439842209,0,56.0086313784,26043.0358875,26010.8709599,32.164927635,-42.0821393984,74.2470670334,26090,26223,1027.40630078,0.0232936727254,0.0876918787195,0.0537852300053,,,,,"2025-09-05T06:52:05.000+09:00",-1798,50204,0,0,0.0260223048327,0.301115241636,1,0.00383141762452,0.044061302682,0.0310463779226,0.0258170308508,0.00119572221692,-0.0015643917992,0.00276011401611,0.0381935427799,23.1215280243,"test",26545,0.0133735166698,1.03104637792,1.01337351667,551718,395908,1.03325014902,204827164,0.150112905018,27233.9405579,24946.0594421,0.854039374865,-51109,-4953,69947,181287,167313,281379,58171,48142,-76491,,,,,,,,,,,,,,,0.00515321471414,0.0108055872793,0.025498126282,0.0198457537169,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2025-09-05T00:00:00.000+09:00",27500,27500,26800,26900,382239,0,0.00749063670412,0.0286806883365,56.0086313784,26174.8765202,26076.7323703,98.1441499442,-14.0368815299,112.181031474,26127.5,26176,1004.02013644,0.0223837273903,0.0916488881958,-0.0731376848699,,,,,"2025-09-08T06:52:05.000+09:00",-5342,-495,0,0.00371747211896,0.0687732342007,0.35873605948,1,0.0223048327138,0.0260223048327,0.0295665486556,0.0276589242054,0.00364848141057,-0.000521817157244,0.00417029856781,0.0373241686408,23.0536829121,"test",26518.3333333,0.0143925586073,1.02956654866,1.01439255861,352657.6,400068.1,0.955434837219,204827164,0.185925221231,27324.7781632,24930.2218368,0.822606735746,207549,-58378,6816,-187337,194816,322145,800,73073,-54384,,,,,,,,,,,,,,,0.00134027736556,0.00742469767326,-0.00134027736556,-0.00742469767326,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2025-09-08T00:00:00.000+09:00",27100,27200,26550,27000,296715,0.00371747211896,0.0567514677104,0.00746268656716,56.6394331638,26301.818594,26145.1225651,156.696028962,20.1097005685,136.586328394,26137.5,26143,978.732983835,0.0217538577426,0.0935552986088,-0.380297741368,,,,,"2025-09-09T06:52:05.000+09:00",2148,89674,0,0.0148148148148,0.127777777778,0.364814814815,1,0.00743494423792,0.0241635687732,0.0329985652798,0.0327812416326,0.00580355662822,0.00074480372476,0.00505875290346,0.0362493697717,22.8041195062,"test",26507.5,0.0185796472696,1.03299856528,1.01857964727,318165.4,389248.7,0.762276148899,205123879,0.163297526748,27360.1508087,24914.8491913,0.852717224684,-170656,-254596,201122,154519,368233,87271,11741,70908,-10412,,,,,,,,,,,,,,,0.00451465155751,0.00887355188563,-0.000797179438549,-0.00515607976667,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2025-09-09T00:00:00.000+09:00",27500,27600,27050,27400,493840,0.0148148148148,0.0640776699029,0.0359168241966,59.1619556778,26470.7695796,26238.0764491,232.693130427,62.6263865401,170.066743886,26185,26136,951.680627847,0.0217265184899,0.102048985688,0.385316890163,,,,,"2025-09-10T06:52:05.000+09:00",7972,-7946,0,0.014598540146,0.125912408759,0.290145985401,1,0.0185185185185,0.0203703703704,0.0464006110369,0.0483624119988,0.00849245001557,0.00228563454526,0.00620681547031,0.0347328696295,23.3282651495,"test",26494.1666667,0.0341899160192,1.04640061104,1.03418991602,370056.8,400281.95,1.2337303743,205617719,0.254605784747,27521.0763451,24848.9236549,0.954689585829,-173796,92604,126144,158422,-83030,144887,17320,15627,1918,,,,,,,,,,,,,,,0.012566817514,0.00759833862692,0.00224799730078,0.00721647618789,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2025-09-10T00:00:00.000+09:00",28200,28250,27300,27800,847211,0.014598540146,0.0651340996169,0.0692307692308,61.5696383905,26675.2665673,26353.7744899,321.492077381,114.399524708,207.092552673,26275,26138,951.560583001,0.0214336556069,0.114620135843,1.61543907571,,,,,"2025-09-11T06:52:05.000+09:00",23320,-178734,0,-0.00719424460432,0.0773381294964,0.302158273381,1,0.029197080292,0.0346715328467,0.058039961941,0.0635855842069,0.0115644632151,0.00411509081685,0.0074493723983,0.0342287979497,23.8824963569,"test",26487.5,0.0495516753185,1.05803996194,1.04955167532,485815.4,425532.7,1.99094217671,206464930,0.379252757779,27780.8220346,24769.1779654,1.00636793888,-102839,-128859,148513,124373,146061,154113,-17060,-15563,-24577,,,,,,,,,,,,,,,0.0167114001319,0.00991731529303,-0.00211285998591,0.00468122485295,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2025-09-11T00:00:00.000+09:00",27900,28100,26500,27600,870419,-0.00719424460432,0.0260223048327,0.0395480225989,59.6751898394,26817.5332493,26446.0874907,371.445758586,165.808771484,205.636987102,26327.5,26151,997.877684215,0.0211603146748,0.122314420694,1.51932710925,,,,,"2025-09-12T06:51:56.000+09:00",-5218,-21736,0,0.0416666666667,0.108695652174,0.320652173913,1,0.00359712230216,0.0575539568345,0.0483334915962,0.0554089709763,0.0134581796589,0.0060075641842,0.00745061547472,0.0361549885585,23.9023010356,"test",26472.5,0.0425913684012,1.0483334916,1.0425913684,578084.8,447307.9,1.94590571729,205594511,0.214880510718,27937.6164554,24717.3835446,0.895157752633,214778,11291,204513,-135209,51737,81963,-77878,-65141,-52590,,,,,,,,,,,,,,,0.00895149538547,0.00211284513806,-0.0161457399898,-0.00930708974237,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2025-09-12T00:00:00.000+09:00",28000,29450,27750,28750,1588589,0.0416666666667,0.0687732342007,0.0608856088561,66.1287575125,27114.8358263,26616.7476766,498.088149746,232.264647136,265.82350261,26410,26168,1058.74356391,0.0225272349393,0.144076080157,2.90232992346,,,,,"2025-09-15T06:51:59.000+09:00",5216,125140,0,0.0591304347826,0.153043478261,0.208695652174,1,0.0144927536232,0.0615942028986,0.088602801969,0.0986701314583,0.0173248052086,0.00807877033518,0.00924603487338,0.0368258630927,24.5447498051,"test",26481.6666667,0.0856567436591,1.08860280197,1.08565674366,819354.8,505437.6,3.14299727602,207183100,0.305176049427,28312.5246385,24507.4753615,1.11497232485,397703,282758,393621,-290002,-185695,-145710,-97693,-82866,2806,,,,,,,,,,,,,,,0.0153519526344,0.014758733049,0.0263147140323,0.0269079336176,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2025-09-15T00:00:00.000+09:00",31000,31750,29650,30450,2190901,0.0591304347826,0.127777777778,0.138317757009,73.0062045422,27627.9380069,26900.6922931,727.245713763,331.260860462,395.984853301,26595,26235,1197.40473792,0.0252555354206,0.195002699687,3.05863154935,,,,,"2025-09-16T06:52:05.000+09:00",-4562,-240478,0,0.0131362889984,0.124794745484,0.190476190476,1,0.0782608695652,0.0730434782609,0.144952058658,0.160663236135,0.023883274672,0.0108788459922,0.0130044286798,0.0393236367133,24.9236647059,"test",26520,0.148190045249,1.14495205866,1.14819004525,1198192,598803.1,3.65880036359,209374001,0.46755277319,29188.0483991,24001.9516009,1.24333359943,479755,521552,458446,-514128,-522586,-368067,45874,18570,166118,,,,,,,,,,,,,,,0.00346631169122,0.00662275109789,0.0556641230914,0.0525076836847,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2025-09-16T00:00:00.000+09:00",31100,31150,30200,30850,783373,0.0131362889984,0.125912408759,0.173003802281,74.3270952614,28123.639852,27193.2336047,930.406247237,451.089937817,479.316309421,26822.5,26316,1179.73297093,0.0246913571654,0.237209014874,0.312655198325,,,,,"2025-09-17T06:52:05.000+09:00",8580,-179622,0,-0.0291734197731,0.116693679092,0.165316045381,1,0.0213464696223,0.0311986863711,0.150153788797,0.172290621675,0.0301590355669,0.0146220401237,0.0155369954431,0.03824093909,23.9082562638,"test",26574.1666667,0.160901878391,1.1501537888,1.16090187839,1256098.6,621332.9,1.26079433424,210157374,0.540418107588,30003.7694007,23641.2305993,1.13300203357,249042,434129,415103,-238214,-344899,-264553,256399,173938,356973,,,,,,,,,,,,,,,0.0124174201936,-0.000996845277885,0.000718868804716,0.0141331342762,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2025-09-17T00:00:00.000+09:00",30050,30300,29550,29950,712831,-0.0291734197731,0.0773381294964,0.163106796117,66.4483941162,28404.6183363,27397.4385229,1007.17981338,562.30791293,444.871900452,27032.5,26382,1188.323473,0.0252397799933,0.25274602204,0.130445742407,,,,,"2025-09-18T06:52:05.000+09:00",-2067,-32473,0,0.0217028380634,0.183639398998,0.188647746244,1,-0.0259319286872,0.0243111831442,0.107925645057,0.135243726783,0.0336287082932,0.0187748885786,0.0148538197146,0.0396769106178,23.7842842482,"test",26610,0.125516723036,1.10792564506,1.12551672304,1229222.6,646306.55,1.10293018073,209444543,0.480895482183,30448.6784204,23616.3215796,0.927012240136,246515,632112,674457,-206695,-516763,-428976,381973,316167,397435,,,,,,,,,,,,,,,-0.0104997072141,-0.00740749436514,-0.018673712559,-0.021765925408,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2025-09-18T00:00:00.000+09:00",30250,31500,29650,30600,1452620,0.0217028380634,0.108695652174,0.2,69.0038628454,28742.3693615,27634.665299,1107.70406249,671.387142841,436.316919646,27287.5,26468,1235.58608207,0.0250720191021,0.269157082334,1.40968656841,,,,,"2025-09-19T06:52:05.000+09:00",5062,44615,0,0.0833333333333,0.122549019608,0.138888888889,1,0.0100166944908,0.0617696160267,0.12139257902,0.156113042164,0.0361994791662,0.021940756302,0.0142587228642,0.0403786301331,24.5176346684,"test",26640.8333333,0.148612718571,1.12139257902,1.14861271857,1345662.8,710253.35,2.04521386629,210897163,0.55208623796,30959.8119421,23615.1880579,0.951010160934,253660,560434,785510,-198800,-586177,-552820,368140,464588,412994,,,,,,,,,,,,,,,0.0140329290444,0.0136955519024,0.00766990901908,0.00800728616108,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2025-09-19T00:00:00.000+09:00",32300,34150,31150,33150,4056963,0.0833333333333,0.153043478261,0.326,76.5498280461,29420.4663828,28043.2086102,1377.25777261,812.561268795,564.696503817,27695,26612,1400.90136193,0.0288553994351,0.31185681295,3.54022504268,,,,,"2025-09-22T06:52:05.000+09:00",-1677,512046,0,0.0331825037707,0.025641025641,0.0995475113122,1,0.0555555555556,0.0980392156863,0.196966961545,0.245678641214,0.0415462374845,0.0245116521507,0.0170345853339,0.0422594679314,25.6247432177,"test",26705.8333333,0.241301837926,1.19696696155,1.24130183793,1839337.6,893948.95,4.53824908011,214954126,0.686976364814,32013.4372173,23376.5627827,1.13159422327,366706,403132,860384,-373972,-428869,-571410,173677,445308,349616,,,,,,,,,,,,,,,-0.0046398751914,0.00700026834362,0.0879732085247,0.0763330649897,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2025-09-22T00:00:00.000+09:00",33900,34750,33000,34250,2239074,0.0331825037707,0.124794745484,0.345776031434,78.9324662965,30163.4715547,28502.9709353,1660.50061932,982.1491389,678.351480419,28135,26772,1425.83697893,0.0291328054124,0.358684928655,1.34479927108,,,,,"2025-09-23T06:52:05.000+09:00",-1834,-627540,0,0.00583941605839,-0.0043795620438,0.0817518248175,0,0.0226244343891,0.052790346908,0.21734494402,0.279321679367,0.0484817699071,0.0286758872672,0.01980588264,0.0416302767571,25.0630147892,"test",26799.1666667,0.278024814204,1.21734494402,1.2780248142,1848972.2,987634.8,2.26710723437,217193200,0.716669410596,33180.8002339,23089.1997661,1.10594947447,49874,202231,696691,-166695,-169330,-449506,263549,533842,540042,,,,,,,,,,,,,,,0.0067948822143,0.0130342598278,0.0263876215564,0.0201482439429,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2025-09-23T00:00:00.000+09:00",35250,35250,33750,34450,1414339,0.00583941605839,0.116693679092,0.332688588008,79.3434196219,30822.9374693,28943.4916068,1879.44586253,1161.60848363,717.837378904,28565,26940,1431.13433758,0.0292064630384,0.393910023283,0.411586988582,,,,,"2025-09-24T06:52:05.000+09:00",-232,-274074,0,0.0290275761974,-0.0203193033382,0.0391872278665,0,0.029197080292,0.043795620438,0.206021354805,0.278767631774,0.0545557579835,0.03371867877,0.0208370792135,0.0415423610328,24.6094371186,"test",26910.8333333,0.280153593658,1.2060213548,1.28015359366,1975165.4,1032121.5,1.37032219559,218607539,0.728881580318,34191.0199075,22938.9800925,1.02301627942,-775070,-463678,-179276,668005,320042,318550,877489,1085678,1278874,,,,,,,,,,,,,,,0.00505672235596,-0.00245894139714,0.000782693702434,0.00829835745553,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2025-09-24T00:00:00.000+09:00",33800,35500,33500,35450,1406348,0.0290275761974,0.183639398998,0.374031007752,81.3068519403,31534.7932433,29425.4551915,2109.3380518,1351.15439726,758.183654538,29047.5,27128,1471.76759918,0.0290944587509,0.428175899719,0.345258986227,,,,,"2025-09-25T06:52:05.000+09:00",699,51672,0,-0.0310296191819,-0.0310296191819,-0.00141043723554,0,-0.0188679245283,0.0580551523948,0.220414837766,0.306767915069,0.0595017786121,0.0381143694573,0.0213874091548,0.041516716479,24.6323853634,"test",27040,0.311020710059,1.22041483777,1.31102071006,2113868.8,1091166.35,1.28884839603,220013887,0.764213724149,35266.2197235,22828.7802765,1.01477637557,-730713,-574096,-83938,-39606,-261780,-412270,1534080,1597415,1905537,,,,,,,,,,,,,,,-0.0040301876834,-0.0129212001697,0.0330577638808,0.0419487763671,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2025-09-25T00:00:00.000+09:00",34750,35550,33950,34350,1117131,-0.0310296191819,0.122549019608,0.355029585799,73.0783017434,31967.9019751,29790.2362884,2177.66568667,1516.45665514,661.209031531,29497.5,27293,1480.92705638,0.0300213465453,0.432829100586,-0.0149867699771,,,,,"2025-09-26T06:52:05.000+09:00",3389,45639,0,-0.0101892285298,0.018922852984,0.0232896652111,1,-0.0197461212976,0.0451339915374,0.164505466565,0.258564467079,0.0633963809803,0.0441472097567,0.0192491712236,0.0431128691814,24.3706316473,"test",27163.3333333,0.264572340164,1.16450546656,1.26457234016,2046771,1130559.15,0.988122558647,218896756,0.702742090053,35881.1881973,23113.8118027,0.880070254847,-548230,-599659,-32887,-329046,-299576,-666703,1495441,1661143,2108732,,,,,,,,,,,,,,,-0.000296647024601,-0.00982646874347,-0.0307329721573,-0.0212031504385,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2025-09-26T00:00:00.000+09:00",33300,34300,33100,34000,1008453,-0.0101892285298,0.025641025641,0.2734082397,70.6290164347,32280.5324405,30102.0706374,2178.46180304,1648.85768472,529.604118317,29862.5,27455,1464.43226664,0.0292324106798,0.437681121278,-0.115873765783,,,,,"2025-09-29T06:52:05.000+09:00",1991,223082,0,0.00294117647059,0.075,0.0176470588235,1,-0.0305676855895,0.0349344978166,0.13855169527,0.238390092879,0.0640724059717,0.0484958142565,0.0155765917152,0.0430715372541,24.2580438351,"test",27265,0.247019988997,1.13855169527,1.247019989,1437069,1112104.75,0.906796774315,217888303,0.607129679106,36397.6262421,23327.3737579,0.816558536647,44188,-786196,-158684,-941293,-247279,-667027,869191,1781192,2216707,,,,,,,,,,,,,,,-0.0245051294831,-0.0202820007508,0.0143159009532,0.0100927722209,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2025-09-29T00:00:00.000+09:00",34000,34500,33250,34100,619059,0.00294117647059,-0.0043795620438,0.334637964775,70.9288155158,32560.4505265,30398.2135532,2162.23697338,1751.53354245,410.703430923,30290,27616,1449.11567617,0.026439404984,0.427140930288,-0.562581226332,,,,,"2025-09-30T06:52:05.000+09:00",115,-29545,0,-0.0102639296188,0.0806451612903,0.0219941348974,1,0,0.0367647058824,0.125784087157,0.234791425261,0.0634087088967,0.0513646200133,0.0120440888834,0.0424960608846,23.7730085255,"test",27381.6666667,0.245358816727,1.12578408716,1.24535881673,1113066,1119598.9,0.552929267794,218507362,0.651665118642,36759.0493892,23820.9506108,0.794479124426,-63283,-687253,-218066,-161318,-256403,-580086,219745,1553611,2176931,,,,,,,,,,,,,,,0.013337074172,0.0137932685976,-0.0103958977014,-0.010852092127,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2025-09-30T00:00:00.000+09:00",34150,34450,33600,33750,484323,-0.0102639296188,-0.0203193033382,0.31067961165,68.3010190848,32743.4581378,30646.4940307,2096.96410713,1820.61965539,276.344451745,30690,27776,1406.3216993,0.0269693503232,0.409472725598,-0.737036811708,,,,,"2025-10-01T06:52:05.000+09:00",-2609,31660,0,0.0177777777778,0.0474074074074,0.00888888888889,1,0.00146627565982,0.024926686217,0.099706744868,0.215077764977,0.062132269841,0.0539442860856,0.0081879837554,0.0416687910903,23.5172430148,"test",27497.5,0.227384307664,1.09970674487,1.22738430766,927062.8,1132095.9,0.427810930152,218023039,0.612729230801,36973.3589743,24406.6410257,0.743500332586,-498327,-322916,-259861,362537,-605044,-712931,152688,936342,2211585,,,,,,,,,,,,,,,-0.00192643411508,-0.00557451783964,-0.00833749550369,-0.00468941177913,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2025-10-01T00:00:00.000+09:00",34050,34800,33900,34350,778423,0.0177777777778,-0.0310296191819,0.316091954023,70.3303344832,32990.6184243,30920.8278062,2069.79061812,1870.45384794,199.336770182,31102.5,27956,1380.87014935,0.0269818109306,0.39254371434,-0.440556242522,,,,,"2025-10-02T06:52:05.000+09:00",-1372,-110546,0,0.018922852984,0.0538573508006,-0.0509461426492,1,0.00888888888889,0.0266666666667,0.104412828551,0.228716554586,0.0602559131912,0.0544528048889,0.00580310830225,0.0402000043478,24.0093826549,"test",27625.8333333,0.243401405689,1.10441282855,1.24340140569,801477.8,1157596.15,0.672447813514,218801462,0.621260272851,37207.0454376,24997.9545624,0.765990320916,-396254,-451737,-522580,281027,73354,-559128,134828,381940,2279959,,,,,,,,,,,,,,,0.00911931320446,0.0039786695804,0.00865846457332,0.0137991081974,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2025-10-02T00:00:00.000+09:00",35550,35550,34200,35000,1785143,0.018922852984,0.018922852984,0.301115241636,72.3922994212,33299.7540514,31222.9887095,2076.7653419,1911.71614673,165.049195172,31507.5,28155,1378.66513868,0.0267439300807,0.381470987688,0.654995043776,,,,,"2025-10-10T06:51:58.000+09:00",-5294,-419546,0,0.0442857142857,0.0414285714286,-0.0485714285714,1,0.0349344978166,0.0393013100437,0.11084662382,0.24311845143,0.0593361526257,0.0546204613351,0.00471569129063,0.0393904325337,24.8581124225,"test",27770.8333333,0.26031507877,1.11084662382,1.26031507877,935080.2,1226399.7,1.45559640956,220586605,0.642508351886,37517.0985723,25497.9014277,0.79057681291,-444500,-583523,-611457,298063,370706,-463310,156597,214767,2275357,,,,,,,,,,,,,,,0.0270210050842,0.0105401376961,-0.00809815210017,0.00838271528791,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2025-10-10T00:00:00.000+09:00",36300,37500,35650,36550,1411329,0.0442857142857,0.075,0.35873605948,76.5733207429,33799.7918896,31617.5821384,2182.20975122,1965.81486763,216.394883597,31990,28389,1458.76048592,0.0273528864441,0.375240159078,0.160553858043,,,,,"2025-10-13T06:51:58.000+09:00",-10697,129343,0,0.00820793433653,-0.0492476060192,-0.135430916553,0,0.0371428571429,0.0528571428571,0.14254454517,0.287470499137,0.0597047811552,0.0537842645042,0.00592051665108,0.0399113676037,24.6664788368,"test",27947.5,0.307809285267,1.14254454517,1.30780928527,1015655.4,1277854.2,1.10445229198,221997934,0.671859512611,37991.9663445,25988.0336555,0.879875505651,-94730,-461834,-562140,-78479,257770,-604073,156804,223955,2367589,,,,,,,,,,,,,,,0.0172968068951,0.00613403570383,0.0269889073907,0.0381516785819,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2025-10-13T00:00:00.000+09:00",34650,36850,34500,36850,995759,0.00820793433653,0.0806451612903,0.364814814815,77.2901898892,34269.0546758,32005.1686467,2263.88602917,2025.42909994,238.456929235,32482.5,28636,1522.42045121,0.0272710008867,0.36320612709,-0.394540477044,,,,,"2025-10-14T06:51:58.000+09:00",-6380,-26719,0,-0.0407055630936,-0.0162822252374,-0.116689280868,0,-0.0519835841313,0.0642954856361,0.134457015316,0.286841737673,0.0614351703981,0.0549641546794,0.00647101571871,0.0413139878211,24.3258714371,"test",28124.1666667,0.310261044772,1.13445701532,1.31026104477,1090995.4,1312806.4,0.758496454618,222993693,0.680595935547,38381.4215116,26583.5784884,0.870194788269,404605,16151,52681,-368221,-133549,-1081868,-56766,105429,2211452,,,,,,,,,,,,,,,-0.00721486733507,0.00116348066877,0.0154228016716,0.00704445366776,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2025-10-14T00:00:00.000+09:00",38300,38350,34350,35350,1702950,-0.0407055630936,0.0474074074074,0.290145985401,66.3564878058,34435.3539565,32252.9339321,2182.42002438,2056.82728482,125.592739555,32880,28832,1699.39041898,0.0299483919207,0.336718254879,0.42000300701,,,,,"2025-10-15T06:52:13.000+09:00",-16103,-169750,0,0.024045261669,0.016973125884,-0.0891089108911,1,0.0393487109905,0.10854816825,0.0751216545012,0.226068257492,0.0617374830093,0.0581846473784,0.00355283563099,0.048073279179,24.8209262706,"test",28279.1666667,0.250036835126,1.0751216545,1.25003683513,1334720.8,1373261.9,1.24007663797,221290743,0.570649487909,38415.6481102,27344.3518898,0.723099441188,379332,294136,-58329,-313457,-305288,-935189,-96481,-34402,2161556,,,,,,,,,,,,,,,-0.00634389253881,-0.0145614707899,-0.0343616705548,-0.0261440923037,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2025-10-15T00:00:00.000+09:00",35700,36250,35350,36200,720293,0.024045261669,0.0538573508006,0.302158273381,69.0300807419,34706.8379632,32545.3091964,2161.52876679,2077.76758122,83.7611855705,33300,29045,1642.29110334,0.0300401352464,0.311971400907,-0.818829424912,,,,,"2025-10-16T06:52:13.000+09:00",8668,-33662,0,0.00690607734807,-0.0165745856354,-0.0980662983425,0,0.00990099009901,0.025459688826,0.0870870870871,0.246341883285,0.059710739414,0.0573968945088,0.00231384490526,0.0453671575508,23.9842277505,"test",28448.3333333,0.272482277814,1.08708708709,1.27248227781,1323094.8,1366916,0.526947522745,222011036,0.568656230522,38494.3238251,28105.6761749,0.779150867143,216845,151265,-242456,-306714,-329971,-1035160,58695,147822,2443344,,,,,,,,,,,,,,,0.0268037879617,0.0197650832586,-0.00275852629271,0.00428017841038,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2025-10-16T00:00:00.000+09:00",35950,36500,35500,36450,650126,0.00690607734807,0.0414285714286,0.320652173913,69.7904831842,34975.0167381,32834.5455522,2140.47118586,2090.30830215,50.1628837156,33742.5,29232,1596.41316739,0.0297043210229,0.276010238455,-0.884394172522,,,,,"2025-10-17T06:52:13.000+09:00",42,25818,0,-0.0466392318244,-0.0438957475995,-0.0946502057613,0,-0.00690607734807,0.0276243093923,0.0802400533452,0.246921182266,0.0587234893241,0.0573472785225,0.00137621080153,0.0437973434125,23.8886182067,"test",28620.8333333,0.273547823555,1.08024005335,1.27354782356,1096091.4,1355901.35,0.479478835241,222661162,0.629347076024,38399.1377355,29085.8622645,0.790714046676,-162521,298130,-324618,-87104,-518716,-1033763,260006,208838,2549336,,,,,,,,,,,,,,,0.0249064878817,0.000797946155981,-0.0180004105336,0.00610813119209,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2025-10-17T00:00:00.000+09:00",35500,36300,34650,34750,926916,-0.0466392318244,-0.0492476060192,0.208695652174,59.1543511257,34940.3987784,32976.4310668,1963.96771151,2065.04018402,-101.07247251,34042.5,29390,1610.955084,0.0318166030949,0.238949522875,-0.494007321946,,,,,"2025-10-20T06:52:13.000+09:00",4149,105869,0,0.0431654676259,0.0489208633094,-0.105035971223,1,-0.0260631001372,0.0452674897119,0.0207828449732,0.182374957469,0.0565170564463,0.0594256168063,-0.00290856036001,0.0463584196835,24.1955530766,"test",28768.3333333,0.207925380917,1.02078284497,1.20792538092,999208.8,1322817.7,0.700713333364,221734246,0.550005718853,38109.7195662,29975.2804338,0.586975879772,-66834,322032,-522866,-370823,-597632,-1016010,461899,270693,2721148,,,,,,,,,,,,,,,0.000138726966655,-0.00678291214569,-0.0467779587911,-0.0398563196787,,,0,1,1
"403870","HPSP","KOSDAQ","KRW","1d","2025-10-20T00:00:00.000+09:00",35150,36600,35150,36250,833269,0.0431654676259,-0.0162822252374,0.190476190476,64.3211897843,35141.8758894,33218.9176545,1922.95823489,2036.62379419,-113.665559303,34332.5,29619,1628.02972086,0.0307571364381,0.22258208771,-0.539027535072,,,,,"2025-10-21T06:52:13.000+09:00",10913,95758,0,-0.00827586206897,0.0220689655172,-0.128275862069,1,0.0115107913669,0.041726618705,0.0558508701668,0.223876565718,0.0530471237211,0.056182725357,-0.00313560163596,0.0449111647133,24.1313064585,"test",28938.3333333,0.252663710188,1.05585087017,1.25266371019,966710.8,1254936.1,0.663993170648,222567515,0.525664772892,38153.3997631,30511.6002369,0.750922573067,72655,-180685,-649556,-292212,-253962,-813244,242931,447519,2640401,,,,,,,,,,,,,,,0.0175518620178,0.0188821928008,0.0256136056081,0.0242832748251,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2025-10-21T00:00:00.000+09:00",37200,37250,35500,35950,1024441,-0.00827586206897,0.016973125884,0.165316045381,62.6152109917,35266.2026756,33421.2200505,1844.98262518,1998.29556039,-153.312935214,34587.5,29847,1636.74188365,0.0309742066011,0.203923115788,-0.312259612151,,,,,"2025-10-22T06:52:13.000+09:00",0,85976,0,-0.00973574408901,-0.00417246175243,-0.168289290682,0,0.0262068965517,0.048275862069,0.0393928442356,0.204476161758,0.0513207962497,0.0555854119719,-0.00426461572223,0.0455282860543,24.3295420191,"test",29108.3333333,0.235041511595,1.03939284424,1.23504151159,831009,1266989.5,0.808563133317,221543074,0.44932100858,38114.0953837,31060.9046163,0.693174982069,41329,-39873,-532331,-125119,-330378,-920668,58955,364274,2351892,,,,,,,,,,,,,,,0.00239862216851,-0.00373385706293,-0.0106744842375,-0.00454200500604,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2025-10-22T00:00:00.000+09:00",35700,35700,34450,35600,605907,-0.00973574408901,-0.0165745856354,0.188647746244,60.5959402142,35317.5561101,33582.6111578,1734.94495232,1945.62543878,-210.680486456,34870,30056,1626.97460625,0.0300797953703,0.162443798079,-0.839712941792,,,,,"2025-10-23T06:52:13.000+09:00",-843,-107397,0,-0.0210674157303,-0.00561797752809,-0.183988764045,0,-0.00695410292072,0.0347705146036,0.0209349010611,0.184455682726,0.048734408773,0.0546523999656,-0.00591799119257,0.0457015338834,23.7945827048,"test",29279.1666667,0.215881599545,1.02093490106,1.21588159954,808131.8,1261643.3,0.48025222343,220937167,0.455462490864,37702.2076195,32037.7923805,0.62887473273,-214502,-109315,-983883,196605,-94313,-612710,579,212577,2339754,,,,,,,,,,,,,,,0.0156491903427,0.0076217765043,-0.0253849344317,-0.0173575205933,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2025-10-23T00:00:00.000+09:00",34700,35600,34400,34850,483583,-0.0210674157303,-0.0438957475995,0.138888888889,56.3987190456,35245.6244009,33676.4918128,1569.13258809,1870.32686864,-301.194280548,35082.5,30215,1596.47642009,0.0306249830019,0.116752963438,-0.914938175768,,,,,"2025-10-24T06:52:13.000+09:00",233,-34283,0,0.0459110473458,0.00860832137733,-0.134863701578,1,-0.0252808988764,0.0337078651685,-0.00662723580133,0.153400628827,0.0450253253398,0.0536679158863,-0.00864259054657,0.0458099403182,23.5477866603,"test",29442.5,0.18366307209,0.993372764199,1.18366307209,774823.2,1213191.45,0.398604029067,220453584,0.393854613796,37130.4929199,33034.5070801,0.443237108454,-240239,-258403,-1143455,244035,77177,-370409,-4976,182537,2267285,,,,,,,,,,,,,,,-0.0098154327854,-0.00809873172951,-0.0112519829449,-0.0129686840008,,,0,1,1
"403870","HPSP","KOSDAQ","KRW","1d","2025-10-24T00:00:00.000+09:00",36150,36550,35500,36450,1068762,0.0459110473458,0.0489208633094,0.0995475113122,62.3845921252,35430.9129546,33881.9368637,1548.9760909,1806.05671309,-257.080622194,35247.5,30421,1603.87096151,0.0268086237124,0.109328514039,0.010861357519,,,,,"2025-10-27T06:52:13.000+09:00",7005,141113,0,0.0164609053498,-0.0507544581619,-0.222222222222,0,0.0373027259684,0.0301291248207,0.0341158947443,0.198185463989,0.0424959147022,0.0495488810176,-0.00705296631534,0.0440019468179,24.3857082647,"test",29635.8333333,0.22992998341,1.03411589474,1.22992998341,803192.4,1063781.4,1.00468197696,221522346,0.308720381838,37174.2783993,33320.7216007,0.812049377458,-183422,-156461,-1082459,56257,96702,-490439,162332,64707,2340547,,,,,,,,,,,,,,,0.0249716556236,0.0126715823997,0.0209393917221,0.0332394649461,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2025-10-27T00:00:00.000+09:00",38000,38000,36500,37050,915086,0.0164609053498,0.0220689655172,0.0817518248175,64.3605393018,35680.0032693,34116.6082071,1563.39506214,1757.5243829,-194.129320757,35387.5,30626,1600.02303569,0.0261734796136,0.114227191507,-0.222123169791,,,,,"2025-10-28T06:52:13.000+09:00",9010,-297767,0,-0.0337381916329,-0.059379217274,-0.238866396761,0,0.042524005487,0.0411522633745,0.0469798657718,0.209756416117,0.0421968977636,0.0474365555439,-0.00523965778023,0.0431855070361,24.2467969597,"test",29845,0.24141397219,1.04697986577,1.24141397219,819555.8,997582,0.917304041172,222437432,0.262847164444,37408.6073697,33366.3926303,0.911284433696,11290,-170680,-1022467,-123090,74809,-569105,132731,102377,2208936,,,,,,,,,,,,,,,0.0256850661789,0.0222176926213,-0.00922416082908,-0.00575678727149,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2025-10-28T00:00:00.000+09:00",36500,36800,35550,35800,733166,-0.0337381916329,-0.00417246175243,0.0391872278665,57.5749639768,35698.4643048,34241.3038955,1457.16040928,1697.45158818,-240.291178898,35455,30813,1592.87853314,0.0274459391987,0.111754959116,-0.635030470091,,,,,"2025-10-29T06:52:13.000+09:00",9670,-38576,0,-0.0111731843575,-0.0488826815642,-0.210893854749,0,-0.0148448043185,0.0337381916329,0.00973064447892,0.161847272255,0.0407028047284,0.0474148488317,-0.00671204410329,0.0444938137749,23.9908305942,"test",30015.8333333,0.192703850745,1.00973064448,1.19270385075,761300.8,963523.35,0.760921881136,221704266,0.16069807753,37436.1360377,33473.8639623,0.587071254429,37733,-261999,-330652,-11332,190964,-1049746,268710,392292,1658506,,,,,,,,,,,,,,,-0.0080191351108,0.00066467264872,-0.0257190565221,-0.0344028642816,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2025-10-29T00:00:00.000+09:00",36500,36550,34700,35400,930434,-0.0111731843575,-0.00561797752809,-0.00141043723554,55.5564303158,35652.5467194,34327.1332366,1325.41348285,1623.04396711,-297.630484258,35452.5,31001,1611.2443522,0.02688119979,0.111771026087,-0.0266874476865,,,,,"2025-10-30T06:52:13.000+09:00",12412,-37369,0,-0.00706214689266,-0.0790960451977,-0.186440677966,0,0.0195530726257,0.0516759776536,-0.00148085466469,0.141898648431,0.0374410588377,0.0458486996359,-0.00840764079824,0.0455153771808,24.2178735221,"test",30180,0.17296222664,0.998519145335,1.17296222664,826206.2,939727.65,0.990110272907,220773832,0.0404343215824,37433.7811512,33471.2188488,0.486750996957,160415,218456,-191331,-213935,-313838,-664768,297762,361890,1104229,,,,,,,,,,,,,,,0.0176390942572,-0.00189305878446,-0.0288122786147,-0.00928012557308,,,0,1,-1
"403870","HPSP","KOSDAQ","KRW","1d","2025-10-30T00:00:00.000+09:00",35250,35400,34200,35150,744976,-0.00706214689266,0.00860832137733,0.0232896652111,54.2756574598,35575.2318395,34388.0863302,1187.14550936,1535.86427556,-348.718766205,35492.5,31173,1581.86975562,0.025977275268,0.108307371258,-0.505859957798,,,,,"2025-10-31T06:52:13.000+09:00",2782,143337,0,-0.0156472261735,-0.0526315789474,-0.180654338549,0,-0.00423728813559,0.0338983050847,-0.00964992604071,0.127578353062,0.0337736987014,0.0436945739846,-0.00992087528322,0.0450034069876,23.9884871794,"test",30314.1666667,0.159523874976,0.990350073959,1.15952387498,878484.8,921119.9,0.808772017628,220028856,0.061452369013,37414.5496872,33570.4503128,0.410902407392,345250,414809,-128987,-175167,-344393,-415226,355333,462686,1068828,,,,,,,,,,,,,,,0.00140646631464,-0.0119011967746,-0.0084686132073,0.00483904988193,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2025-10-31T00:00:00.000+09:00",34400,34900,34200,34600,639788,-0.0156472261735,-0.0507544581619,0.0176470588235,51.4646980469,35425.1961719,34403.783639,1021.41253286,1432.97392702,-411.56139416,35522.5,31323,1536.73620164,0.0261267611051,0.103884689827,-0.74512845956,,,,,"2025-11-03T06:52:13.000+09:00",26170,97962,0,0.00722543352601,-0.0867052023121,-0.125722543353,0,-0.0213371266003,0.0199146514936,-0.0259694559786,0.104619608594,0.0295205934353,0.0414154314168,-0.0118948379815,0.0444143410879,23.8205011116,"test",30443.3333333,0.136537829848,0.974030544021,1.13653782985,792690,902686.65,0.708759789457,219389068,0.0831276833439,37367.6219472,33677.3780528,0.250016522917,580255,501678,205415,-323112,-188405,-431565,56187,286147,845502,,,,,,,,,,,,,,,0.00504295442256,0.0107312035561,-0.0206901805961,-0.0263784297297,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2025-11-03T00:00:00.000+09:00",34600,34850,33800,34850,1020372,0.00722543352601,-0.059379217274,0.0219941348974,52.6647395213,35336.7044531,34436.8367028,899.867750332,1326.35269168,-426.484941351,35560,31485,1501.9693301,0.0261575744911,0.0987796926403,0.280925082873,,,,,"2025-11-04T06:52:13.000+09:00",9140,158473,0,-0.0229555236729,-0.0659971305595,-0.101865136298,0,0,0.0303468208092,-0.0199662542182,0.106876290297,0.0258211693065,0.0380589007656,-0.0122377314591,0.0430981156412,24.2944862409,"test",30610.8333333,0.13848583018,0.980033745782,1.13848583018,813747.2,922752.3,1.10579187936,220409440,0.103065470549,37316.3029351,33803.6970649,0.297870861059,251321,458487,123273,145265,-45483,-358185,-42526,186633,841958,,,,,,,,,,,,,,,0.027844187462,0.0156926767508,-0.0206187539359,-0.00846724322484,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2025-11-04T00:00:00.000+09:00",35150,35300,33850,34050,838736,-0.0229555236729,-0.0488826815642,0.00888888888889,48.5296901421,35138.7499219,34408.1821322,730.567789658,1207.19571128,-476.62792162,35575,31640,1498.25723509,0.0265840421894,0.0954817474387,-0.305116576078,,,,,"2025-11-05T06:52:13.000+09:00",3187,16077,0,-0.0425844346549,-0.0543318649046,-0.0822320117474,0,0.00860832137733,0.0416068866571,-0.0428671820098,0.0761694058154,0.0214557353791,0.0354536185397,-0.0139978831606,0.0440016809131,24.0752365872,"test",30769.1666667,0.106627305474,0.95713281799,1.10662730547,834861.2,940472.95,0.891823629802,219570704,0.0822812075563,37273.3815826,33876.6184174,0.0510431767354,82653,459729,451993,236052,-97009,-541711,-230749,-36773,685391,,,,,,,,,,,,,,,-0.0237169784953,0.0131430758296,0.000761454822428,-0.0360985995025,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2025-11-05T00:00:00.000+09:00",32750,33150,31000,32600,1059665,-0.0425844346549,-0.0790960451977,-0.0509461426492,42.0805107106,34748.1730108,34274.242715,473.9302958,1060.54262818,-586.612332382,35487.5,31777,1609.09600401,0.0278796138405,0.117190162184,0.316433536773,,,,,"2025-11-06T06:52:13.000+09:00",6235,-27267,0,0.021472392638,0.00153374233129,-0.0490797546012,1,-0.0381791483113,0.0631424375918,-0.0813666784079,0.025899235296,0.014537739135,0.0325319824596,-0.0179942433246,0.0493587731292,24.2655309458,"test",30893.3333333,0.0552438498058,0.918633321592,1.05524384981,860707.4,954535.05,1.11013733859,218511039,-0.0152127991528,37566.8929403,33408.1070597,-0.194313216154,-98089,243174,503580,441184,466714,-271408,-339615,-351230,371059,,,,,,,,,,,,,,,-0.0284637070752,-0.0266358720874,-0.0141207275798,-0.0159485625675,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2025-11-06T00:00:00.000+09:00",33450,33700,32400,33300,538499,0.021472392638,-0.0526315789474,-0.0485714285714,45.8235324334,34525.377163,34202.076588,323.30057502,913.09421755,-589.79364253,35402.5,31933,1587.01771801,0.0279816505151,0.128879703289,-1.24546012869,,,,,"2025-11-07T06:52:13.000+09:00",-4260,140109,0,-0.0510510510511,-0.00900900900901,-0.0825825825826,0,0.0260736196319,0.0398773006135,-0.0593884612669,0.0428083800457,0.00970872597656,0.0274202467733,-0.0177115207967,0.0476581897301,23.6098535946,"test",31000,0.0741935483871,0.940611538733,1.07419354839,819412,892202.85,0.603561174457,219049538,-0.0861388752569,37683.8318478,33121.1681522,0.0391946152015,148214,261451,715987,300844,430528,-355404,-444002,-612702,241359,,,,,,,,,,,,,,,0.00550142092987,-0.00412467152313,0.0159709717082,0.0255970641612,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2025-11-07T00:00:00.000+09:00",32350,32900,30900,31600,665172,-0.0510510510511,-0.0867052023121,-0.135430916553,39.1983091127,34075.3191379,34009.3301741,65.9889638664,743.673166813,-677.684202947,35155,32065,1645.08788101,0.0277943193355,0.156712519446,-0.725617314618,,,,,"2025-11-10T06:52:13.000+09:00",3126,31096,0,0.0300632911392,-0.0158227848101,-0.0411392405063,0,-0.0285285285285,0.0600600600601,-0.101123595506,-0.0145017932325,0.0020882583502,0.0235339609751,-0.0214457026249,0.05205974307,23.7687133324,"test",31090.8333333,0.0163767455574,0.898876404494,1.01637674556,824488.8,854895,0.778074500377,218384366,-0.21134572082,37909.6143106,32400.3856894,-0.145280899464,-17183,-137709,529540,217958,444061,-245274,-162911,-255871,365676,,,,,,,,,,,,,,,-0.0180531237194,-0.0237816894352,-0.0329979273316,-0.0272693616159,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2025-11-10T00:00:00.000+09:00",31950,32600,31100,32550,491815,0.0300632911392,-0.0659971305595,-0.116689280868,44.0652185989,33840.6546552,33901.2316427,-60.5769874801,582.823135954,-643.400123435,34940,32207,1634.72446094,0.028777575842,0.163769247782,-1.24776127663,,,,,"2025-11-11T06:52:13.000+09:00",7402,46492,0,-0.010752688172,-0.0291858678955,-0.0660522273425,0,0.0110759493671,0.0474683544304,-0.0684029765312,0.0106498587264,-0.00186104416222,0.0179054726868,-0.019766516849,0.0502219496448,23.4963905562,"test",31186.6666667,0.0437152629329,0.931597023469,1.04371526293,718777.4,829697.8,0.592764016007,218876181,-0.248133235981,37801.0487588,32078.9512412,0.0823209945859,-109030,-117177,-10055,109561,431010,206374,47742,-260962,475567,,,,,,,,,,,,,,,0.0302193355186,0.0131613462438,-0.000156044379354,0.0169019448955,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2025-11-11T00:00:00.000+09:00",33300,33550,31700,32200,720286,-0.010752688172,-0.0543318649046,-0.0891089108911,42.7088291578,33588.2462467,33775.2144839,-186.968237253,428.864861313,-615.833098566,34782.5,32334,1650.10128516,0.0276788813602,0.177732999608,-0.329909392341,,,,,"2025-11-12T06:52:13.000+09:00",-3499,-63381,0,0.0139751552795,-0.0714285714286,-0.0652173913043,0,0.0230414746544,0.0568356374808,-0.0742471070222,-0.00414424444857,-0.00580646699544,0.0133187845128,-0.0191252515083,0.0512453815266,23.8671253659,"test",31282.5,0.0293294973228,0.925752892978,1.02932949732,695087.4,780564.6,0.922775642144,218155895,-0.200806441901,37873.4990294,31691.5009706,0.0822548025083,-219481,-40683,117174,187597,382073,145650,65261,-316692,403101,,,,,,,,,,,,,,,0.00813848435152,-0.00459278437553,-0.0188911725236,-0.00615990379652,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2025-11-12T00:00:00.000+09:00",31950,32700,31600,32650,466485,0.0139751552795,0.00153374233129,-0.0980662983425,45.0507871443,33443.9006703,33691.8652629,-247.964592634,293.498970524,-541.463563157,34605,32471,1610.80833622,0.0272474197943,0.182177504205,-1.54663312493,,,,,"2025-11-13T06:52:13.000+09:00",-11044,43323,0,0.010719754977,-0.110260336907,-0.0918836140888,0,-0.00776397515528,0.0341614906832,-0.0564947261956,0.00551261125312,-0.00759462764575,0.00898924871435,-0.0165838763601,0.049335630512,23.4465812792,"test",31393.3333333,0.0400297303037,0.943505273804,1.0400297303,576451.4,767874.2,0.607501853819,218622380,-0.220651768219,37757.1262665,31452.8737335,0.189891864299,-17579,-57199,295116,80541,83418,141981,-91370,-7626,215611,,,,,,,,,,,,,,,0.0107150075857,0.0251506892691,0.00326014769376,-0.0111755339896,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2025-11-13T00:00:00.000+09:00",32250,33150,32000,33000,485593,0.010719754977,-0.00900900900901,-0.0946502057613,46.8699510554,33375.6082595,33640.6159842,-265.007724711,181.797631477,-446.805356188,34432.5,32624,1577.89345506,0.0273416819922,0.180448711254,-1.35022335571,,,,,"2025-11-14T06:52:06.000+09:00",-7335,34590,0,-0.0575757575758,-0.0863636363636,-0.107575757576,0,-0.0122511485452,0.0352220520674,-0.0416031365716,0.0115252574792,-0.00803053711246,0.00550901913566,-0.0135395562481,0.0478149531836,23.497388944,"test",31500.8333333,0.0475913335626,0.958396863428,1.04759133356,565870.2,759647.55,0.639234602942,219107973,-0.233870891837,37539.1501251,31325.8498749,0.269446197303,209320,-56071,361786,-35830,94336,257648,-204209,-21169,11352,,,,,,,,,,,,,,,0.00487665014613,0.0130831430431,0.0058431048309,-0.00236338806607,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2025-11-14T00:00:00.000+09:00",31800,31850,31050,31100,637978,-0.0575757575758,-0.0158227848101,-0.105035971223,39.2695498349,33025.5146811,33452.4222076,-426.907526484,60.0565998844,-486.964126369,34250,32712,1604.47249398,0.0282708726711,0.199900875857,-0.533920273286,,,,,"2025-11-17T06:52:17.000+09:00",-7663,-102984,0,0.016077170418,-0.088424437299,-0.0530546623794,0,-0.0363636363636,0.0242424242424,-0.0919708029197,-0.0492785522133,-0.013726930112,0.00193108038214,-0.0156580104942,0.0515907554335,23.7110221772,"test",31567.5,-0.0148095351231,0.90802919708,0.985190464877,560431.4,745200.65,0.856115732051,218469995,-0.219018260384,37673.302499,30826.697501,0.0399179592113,119890,96390,303898,-27122,136993,489351,-116773,-270554,-175571,,,,,,,,,,,,,,,-0.0381381230174,-0.0222894911637,-0.0194376345584,-0.0352862664121,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2025-11-17T00:00:00.000+09:00",31600,31800,30700,31600,485904,0.016077170418,-0.0291858678955,-0.128275862069,41.9378590231,32806.2047301,33315.2057477,-509.0010176,-53.7549236125,-455.246093988,34017.5,32833,1568.43874441,0.0265192176493,0.204574173692,-1.16666145926,,,,,"2025-11-18T06:52:18.000+09:00",-836,75731,0,-0.0537974683544,-0.107594936709,-0.0870253164557,0,0.016077170418,0.0353697749196,-0.0710663629014,-0.037553680748,-0.0161076271393,-0.00170110517761,-0.0144065219616,0.0496341374814,23.4546787521,"test",31648.3333333,-0.00152719995787,0.928933637099,0.998472800042,559249.2,727832.4,0.667604245153,218955899,-0.248107668744,37497.0509768,30537.9490232,0.152613222779,155668,207499,378129,11351,-14792,445544,-171713,-227081,-199033,,,,,,,,,,,,,,,0.0193639896599,0.00531239558971,-0.0032868192419,0.0107647748283,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2025-11-18T00:00:00.000+09:00",30900,31050,29650,29900,558124,-0.0537974683544,-0.0714285714286,-0.168289290682,36.1260223849,32359.0963101,33062.2275442,-703.131234086,-183.630185707,-519.501048379,33715,32916,1595.69311981,0.0284578334242,0.224990030355,-0.736589019341,,,,,"2025-11-19T06:52:18.000+09:00",-5205,-15380,0,-0.0284280936455,-0.0551839464883,-0.0585284280936,0,-0.0221518987342,0.0443037974684,-0.113154382322,-0.0916271721959,-0.0235160947855,-0.00614147778285,-0.0173746170026,0.05336766287,23.5379501983,"test",31708.3333333,-0.0570302233903,0.886845617678,0.94296977661,526816.8,704516.55,0.792208500993,218397775,-0.223223925684,37507.7694367,29922.2305633,-0.00293065050044,108170,271580,428627,-173390,-266651,209377,81497,-4933,33894,,,,,,,,,,,,,,,-0.0331674512441,-0.0265545548207,-0.0206300171103,-0.0272429135337,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2025-11-19T00:00:00.000+09:00",29700,29800,28600,29050,449558,-0.0284280936455,-0.110260336907,-0.183988764045,33.6174502085,31850.0045701,32765.0255039,-915.020933793,-329.908335324,-585.112598469,33387.5,32975,1574.57218268,0.0287796026737,0.251290580099,-1.20303535787,,,,,"2025-11-20T06:52:18.000+09:00",-835,-1917,0,0.0378657487091,-0.00860585197935,0.0103270223752,0,-0.0066889632107,0.0401337792642,-0.129913889929,-0.119029567854,-0.0314981388569,-0.0113565692022,-0.0201415696547,0.0542021405398,23.2927939192,"test",31763.3333333,-0.0854234442229,0.870086110071,0.914576555777,523431.4,696699.1,0.645268524102,217948217,-0.214507956161,37582.4821215,29192.5178785,-0.0169867086838,161712,275681,680112,-244584,-188132,48162,102268,-76916,-73882,,,,,,,,,,,,,,,-0.00609820873023,-0.00839877091157,-0.0223298849153,-0.0200293227339,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2025-11-20T00:00:00.000+09:00",30400,30700,29600,30150,641187,0.0378657487091,-0.0863636363636,-0.134863701578,39.4747996332,31588.4654055,32571.319911,-982.854505543,-460.497569368,-522.356936175,33152.5,33040,1579.95988392,0.0304339554468,0.263274996836,-0.316870129631,,,,,"2025-11-21T06:52:18.000+09:00",-13412,-92271,0,-0.0597014925373,-0.044776119403,-0.0514096185738,0,0.0464716006885,0.0378657487091,-0.0905663222985,-0.0874697336562,-0.0325988227378,-0.0152735512228,-0.0173252715149,0.0524033128995,23.6850166272,"test",31840.8333333,-0.0531026721453,0.909433677702,0.946897327855,554550.2,704579.3,0.910028154389,218589404,-0.132290290106,37516.6121663,28788.3878337,0.156001050662,127596,125775,745964,-228077,-207039,-26568,106839,83967,-87218,,,,,,,,,,,,,,,0.0191728739716,0.0236652435385,0.0186928747376,0.0142005051706,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2025-11-21T00:00:00.000+09:00",28900,29250,28100,28350,722064,-0.0597014925373,-0.088424437299,-0.222222222222,34.1627245416,31090.2399585,32258.6295472,-1168.38958876,-602.075973247,-566.313615514,32747.5,33069,1613.53417793,0.029997951031,0.278721297961,0.191367311522,,,,,"2025-11-24T06:52:18.000+09:00",-4502,-136063,0,-0.00529100529101,0.0670194003527,0.0123456790123,1,-0.0414593698176,0.0381426202322,-0.134285059928,-0.142701623877,-0.0412130366406,-0.0212372477336,-0.019975788907,0.0569147858175,23.7422513658,"test",31896.6666667,-0.111192392099,0.865714940072,0.888807607901,571367.4,687244.4,1.05066552743,217867340,-0.265917481467,37311.2128525,28183.7871475,0.0182102662749,-31389,120301,580660,-35542,-275071,117578,43892,155732,-84546,,,,,,,,,,,,,,,-0.037851604929,-0.0313810345987,-0.0218498876083,-0.0283204579386,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2025-11-24T00:00:00.000+09:00",29000,29050,27950,28200,347820,-0.00529100529101,-0.107594936709,-0.238866396761,33.7550751599,30645.5876572,31957.9903215,-1312.40266434,-744.141311466,-568.261352877,32305,33093,1576.85316522,0.029332192461,0.280157955377,-1.65171375267,,,,,"2025-11-25T06:52:18.000+09:00",5817,13675,0,0.00177304964539,0.109929078014,0.0620567375887,1,0.0229276895944,0.0388007054674,-0.127070112986,-0.147856042063,-0.0465391015725,-0.0263879897683,-0.0201511118042,0.0559167789084,23.0065176406,"test",31942.5,-0.11716365344,0.872929887014,0.88283634656,543750.6,658881.1,0.527894941895,217519520,-0.373201781019,36830.2513742,27779.7486258,0.0464340364191,-50298,69715,618524,129379,-70104,300631,-108507,-13710,-315120,,,,,,,,,,,,,,,-0.00186854767132,-0.0086926326755,-0.00342245761968,0.0034016273845,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2025-11-25T00:00:00.000+09:00",29050,29200,27850,28250,383575,0.00177304964539,-0.0551839464883,-0.210893854749,34.0376243105,30277.0357099,31683.3243718,-1406.28866186,-876.570781544,-529.717880314,31927.5,33110,1560.6493677,0.0291041633713,0.285371432427,-1.31102933877,,,,,"2025-11-26T06:52:18.000+09:00",-952,-89916,0,0.0194690265487,0.106194690265,0.0761061946903,1,0.0301418439716,0.0478723404255,-0.115182836113,-0.146783449109,-0.0497801296233,-0.031029054214,-0.0187510754094,0.0552442254053,23.1061391845,"test",31982.5,-0.116704447745,0.884817163887,0.883295552255,508840.8,641401.55,0.598026306609,217903095,-0.296317572042,36483.0982044,27371.9017956,0.096375729927,-172,17433,708059,56134,22485,40898,-84551,-82081,-440479,,,,,,,,,,,,,,,0.00304727435349,-0.000478725888562,-0.0012742247081,0.00225177553395,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2025-11-26T00:00:00.000+09:00",28550,28900,28050,28800,489987,0.0194690265487,-0.00860585197935,-0.186440677966,37.2101712858,30049.7994469,31469.7447887,-1419.94534183,-985.245693601,-434.699648227,31597.5,33130,1509.88869858,0.0298692273598,0.282094068797,-0.690061229424,,,,,"2025-11-27T06:52:18.000+09:00",5116,101912,0,0,0.0763888888889,0.0434027777778,1,0.0106194690265,0.0300884955752,-0.0885354854023,-0.130697253245,-0.0493036577024,-0.0342099199167,-0.0150937377857,0.0524266909229,23.3702648053,"test",32032.5,-0.100913135097,0.911464514598,0.899086864903,516926.6,619379.2,0.791093727397,218393082,-0.192188404131,36054.2336694,27140.7663306,0.186149071549,86524,45113,506769,71270,40783,402783,-175142,-121678,-557450,,,,,,,,,,,,,,,0.0267226228556,0.0248706236931,-0.00725359630696,-0.00540159714442,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2025-11-27T00:00:00.000+09:00",29100,29350,28600,28800,365313,0,-0.044776119403,-0.180654338549,37.2101712858,29857.5226089,31271.9859154,-1414.46330657,-1071.08921619,-343.374090375,31280,33154,1455.6109344,0.0299412848011,0.275013371632,-1.21823083648,,,,,"2025-11-28T06:52:18.000+09:00",-2510,7035,0,0.0503472222222,0.0607638888889,0.0746527777778,1,0.0104166666667,0.0260416666667,-0.079283887468,-0.131326536768,-0.0491133092559,-0.0371905977845,-0.0119227114714,0.0505420463332,23.0766404656,"test",32090,-0.102524150826,0.920716112532,0.897475849174,461751.8,600396.05,0.608453370071,218393082,-0.136224580425,35581.2091323,26978.7908677,0.211708972558,197341,139460,470615,-167118,-9145,308680,-32362,-152911,-702815,,,,,,,,,,,,,,,0.00657431321907,0.0031231477682,-0.00657431321907,-0.0031231477682,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2025-11-28T00:00:00.000+09:00",29300,30250,29050,30250,534930,0.0503472222222,0.0670194003527,-0.125722543353,45.2600744242,29917.903746,31196.283255,-1278.37950907,-1112.54727477,-165.8322343,31062.5,33184,1455.21015337,0.0325960871761,0.260099008995,-0.311627512408,,,,,"2025-12-01T06:52:18.000+09:00",21397,77267,0,0.0347107438017,0.00165289256198,0.097520661157,1,0.0173611111111,0.0416666666667,-0.0261569416499,-0.0884161041466,-0.0422604796387,-0.0367784223064,-0.00548205733224,0.0481061207725,23.5071426397,"test",32149.1666667,-0.0590735892584,0.97384305835,0.940926410742,424325,595153.15,0.898810667473,218928012,-0.0387342316847,35102.1627334,27022.8372666,0.39943467393,148796,197618,276600,67835,125862,431845,-221002,-346975,-717668,,,,,,,,,,,,,,,-0.0151295113258,0.0370542917528,0.065476733548,0.0132929304694,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2025-12-01T00:00:00.000+09:00",31400,31650,30800,31300,888050,0.0347107438017,0.109929078014,-0.101865136298,50.2354661221,30130.5339389,31203.9659769,-1073.43203799,-1104.72422741,31.2921894228,30885,33201,1451.26657098,0.0336923094374,0.23647243772,1.6600696114,,,,,"2025-12-02T06:52:18.000+09:00",23001,21599,0,-0.00159744408946,-0.0287539936102,0.0702875399361,0,0.0380165289256,0.0280991735537,0.0134369435001,-0.0572573115268,-0.0342949532905,-0.0352947037513,0.000999750460791,0.0463663441209,24.0481567033,"test",32245,-0.0293068692821,1.0134369435,0.970693130718,532371,588537.05,1.50891095132,219816062,-0.0504112697748,34536.7256195,27233.2743805,0.556822450978,147563,242974,403011,109079,20483,366597,-269711,-282882,-784635,,,,,,,,,,,,,,,-0.00158407167542,0.0106391138089,0.0362948154771,0.0240716299927,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2025-12-02T00:00:00.000+09:00",32050,32050,31050,31250,319673,-0.00159744408946,0.106194690265,-0.0822320117474,50.0023999129,30302.7594868,31207.3759045,-904.616417768,-1064.70266548,160.086247717,30745,33209,1419.03324448,0.0334369118887,0.218478207021,-1.35027783648,,,,,"2025-12-03T06:52:18.000+09:00",7430,-60961,0,-0.008,-0.0368,0.1024,0,0.0239616613419,0.0319488817891,0.0164254350301,-0.0589900328224,-0.0289477253686,-0.0340704852955,0.00512275992696,0.0454090638235,23.0248285326,"test",32336.6666667,-0.0336047830121,1.01642543503,0.966395216988,519590.6,562583.9,0.568222801968,219496389,-0.00660479263626,34103.5562374,27386.4437626,0.57518111419,-38850,100782,349112,279081,213802,351709,-228183,-296543,-700249,,,,,,,,,,,,,,,0.0190186130391,0.00654827728268,-0.0206160571285,-0.00814572137214,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2025-12-03T00:00:00.000+09:00",31800,31850,30950,31000,323008,-0.008,0.0763888888889,-0.0490797546012,48.7836958387,30410.027258,31192.0147264,-781.987468387,-1008.15962607,226.172157679,30665,33230,1381.95944131,0.0322554537926,0.212134540586,-1.38200167133,,,,,"2025-12-04T06:52:18.000+09:00",3040,-30368,0,-0.0145161290323,-0.0435483870968,0.129032258065,0,0.0176,0.0288,0.0109245067667,-0.0671080349082,-0.025225402206,-0.0325212782602,0.00729587605415,0.0445793368164,23.0271748533,"test",32418.3333333,-0.0437509639607,1.01092450677,0.956249036039,486194.8,525751.05,0.614374426832,219173381,0.0629900786694,33917.5528435,27412.4471565,0.55149801035,8836,119930,383525,216687,271279,207348,-14366,-186199,-392419,,,,,,,,,,,,,,,0.0103556257556,0.00386678442946,-0.0183556257556,-0.0118667844295,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2025-12-04T00:00:00.000+09:00",30750,31100,30100,30550,360885,-0.0145161290323,0.0607638888889,-0.0825825825826,46.5828449909,30431.561526,31144.45808,-712.89655399,-949.10701165,236.21045766,30527.5,33229,1354.67662407,0.0318984561143,0.197822664132,-1.03318184718,,,,,"2025-12-05T06:52:18.000+09:00",385,13314,0,-0.00818330605565,-0.0360065466448,0.281505728314,0,-0.00806451612903,0.0322580645161,0.000737040373434,-0.0806223479491,-0.0233354027493,-0.0310673326236,0.00773192987431,0.0443429336848,23.1234345917,"test",32479.1666667,-0.0593970493906,1.00073704037,0.940602950609,485309.2,516870.35,0.698211843647,218812496,-0.0229305085889,33547.0156896,27507.9843104,0.503725763055,44353,89986,299150,58030,245631,123783,116403,-134117,-224230,,,,,,,,,,,,,,,-0.00192998538265,-0.0023390306971,-0.0125861436496,-0.0121770983352,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2025-12-05T00:00:00.000+09:00",30400,30550,29950,30300,260697,-0.00818330605565,0.00165289256198,-0.0411392405063,45.3585467596,30411.3212913,31081.9056296,-670.584338391,-893.402476998,222.818138607,30462.5,33172,1300.77115092,0.0300363580615,0.195655622285,-1.50539328941,,,,,"2025-12-08T06:52:18.000+09:00",6266,15689,0,0.003300330033,-0.0280528052805,0.0957095709571,0,-0.00490998363339,0.0196399345336,-0.00533442757489,-0.086579042566,-0.0221314963165,-0.029485230264,0.00735373394743,0.0429297409546,22.790017084,"test",32535.8333333,-0.068719104577,0.994665572425,0.931280895423,430462.6,496646.6,0.524914496545,218551799,0.0168563521828,33442.5796969,27482.4203031,0.472735628485,249420,201406,615715,-95416,50551,38335,33286,-42255,-504052,,,,,,,,,,,,,,,0.0177584268129,-0.00547411892496,-0.0259417328685,-0.00270918713068,,,0,1,-1
"403870","HPSP","KOSDAQ","KRW","1d","2025-12-08T00:00:00.000+09:00",30600,30650,30000,30400,222032,0.003300330033,-0.0287539936102,-0.0660522273425,45.9702473046,30409.5795541,31031.3941015,-621.814547385,-839.084891076,217.270343691,30355,33095,1254.28749729,0.0291779355857,0.185935646218,-1.55625569279,,,,,"2025-12-09T06:52:18.000+09:00",-4233,24556,0,-0.00986842105263,-0.0509868421053,0.131578947368,0,0.00990099009901,0.0214521452145,0.00148245758524,-0.0814322405197,-0.0204544259008,-0.0276014766801,0.0071470507793,0.0412594571476,22.6327746822,"test",32592.5,-0.0672700774718,1.00148245759,0.932729922528,297259,483157.45,0.45954377812,218773831,-0.0105917853486,33177.0382705,27532.9617295,0.50797296062,193995,166362,686550,-135117,27083,-37330,-57708,25804,-497869,,,,,,,,,,,,,,,0.0133656906623,0.00329822436577,-0.0100653606293,2.10566723569e-06,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2025-12-09T00:00:00.000+09:00",30400,30550,29950,30100,259008,-0.00986842105263,-0.0368,-0.0652173913043,44.3656380381,30361.9519304,30962.4019459,-600.45001543,-791.357915947,190.907900517,30250,33008,1207.55267605,0.0291667923553,0.178046530158,-1.21652448341,,,,,"2025-12-10T06:52:18.000+09:00",-6462,-8741,0,-0.014950166113,-0.0647840531561,0.0996677740864,0,0,0.0197368421053,-0.00495867768595,-0.0880998545807,-0.019948505496,-0.0262909606627,0.00634245516666,0.0401180291047,22.7768946791,"test",32637.5,-0.0777479892761,0.995041322314,0.922252010724,285126,460093.55,0.562946383404,218514823,0.0390059804142,32942.9537686,27557.0462314,0.472149540451,106592,235428,625223,-38894,-72344,-102708,-65474,28592,-354965,,,,,,,,,,,,,,,-0.00271971310637,0.00383707520021,-0.00714870794626,-0.0137054962528,,,0,1,-1
"403870","HPSP","KOSDAQ","KRW","1d","2025-12-10T00:00:00.000+09:00",30000,30300,29550,29650,292481,-0.014950166113,-0.0435483870968,-0.0918836140888,41.9975783376,30252.4208642,30865.1869869,-612.766122697,-755.639557297,142.8734346,30100,32892,1174.87034205,0.0290090952806,0.16386519079,-0.93885734937,,,,,"2025-12-11T06:52:18.000+09:00",-6725,-4602,0,-0.00674536256324,-0.0101180438449,0.133220910624,0,-0.00332225913621,0.0249169435216,-0.014950166113,-0.0985650006081,-0.0206666483203,-0.0254853139055,0.00481866558515,0.0396246321095,22.8833723908,"test",32668.3333333,-0.0923932452426,0.985049833887,0.907606754757,279020.6,451393.35,0.647951503938,218222342,-0.0443114636049,32566.1711214,27633.8288786,0.408765455062,20152,212722,653446,37999,-128137,-4207,-49630,-77519,-462312,,,,,,,,,,,,,,,-0.00206344800956,0.0039190422505,-0.0128867181034,-0.0188692083635,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2025-12-11T00:00:00.000+09:00",30050,30150,29050,29450,532105,-0.00674536256324,-0.0360065466448,-0.107575757576,40.951373901,30128.9715005,30760.3583212,-631.386820724,-730.789009982,99.402189258,29922.5,32794,1169.52246047,0.0288034826445,0.139540218803,0.461004568581,,,,,"2025-12-12T06:52:07.000+09:00",1459,4839,0,0,-0.0288624787776,0.135823429542,0,0.0134907251265,0.0370994940978,-0.0157907928816,-0.101969872538,-0.0214392808395,-0.0248145674018,0.00337528656224,0.0397121378768,23.4750453064,"test",32699.1666667,-0.0993654272535,0.984209207118,0.900634572747,313264.6,453718.95,1.1727634475,217690237,-0.156235043742,32010.1960986,27834.8039014,0.386836977776,49366,171375,526596,-24053,-55000,-25553,-20649,-111248,-314309,,,,,,,,,,,,,,,-0.00589600967352,-0.000385026737968,-0.000849352889719,-0.00636033582527,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2025-12-12T00:00:00.000+09:00",29500,29550,29000,29450,555540,0,-0.0280528052805,-0.0530546623794,40.951373901,30024.5143466,30663.2947419,-638.780395296,-712.387287045,73.6068917492,29840,32703,1125.27085615,0.0261890077939,0.135690344387,0.636376273131,,,,,"2025-12-15T06:52:07.000+09:00",9801,13079,0,-0.0203735144312,-0.025466893039,0.157894736842,0,0.00169779286927,0.018675721562,-0.0130697050938,-0.0994709965447,-0.0216903360033,-0.0241897211221,0.00249938511882,0.0382095367115,23.5181450818,"test",32710.8333333,-0.0996866481543,0.986930294906,0.900313351846,372233.2,449597.05,1.23563978011,217690237,-0.0867174284173,31864.4999383,27815.5000617,0.403679918031,190626,176634,695959,-101030,-77958,-176616,-82442,-87136,-320634,,,,,,,,,,,,,,,0.013754616092,0.00288881280493,-0.013754616092,-0.00288881280493,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2025-12-15T00:00:00.000+09:00",28600,29150,28450,28850,388191,-0.0203735144312,-0.0509868421053,-0.0870253164557,37.6850999906,29843.8198317,30528.9766128,-685.156781125,-706.941185861,21.7844047362,29702.5,32598,1116.32293786,0.0261095615982,0.127748724276,-0.33890249694,,,,,"2025-12-16T06:52:07.000+09:00",-10272,32951,0,-0.0242634315425,0.0381282495667,0.195840554593,1,-0.0288624787776,0.0237691001698,-0.0287012877704,-0.114976378919,-0.023748935221,-0.0245040272395,0.000755092018584,0.0386940359742,23.1391180375,"test",32684.1666667,-0.117309604549,0.97129871223,0.882690395451,405465,444711.4,0.872905439348,217302046,-0.18594677357,31599.7282414,27805.2717586,0.275330141784,171611,190338,669389,-123618,-116638,-139176,-34205,-54016,-324804,,,,,,,,,,,,,,,-0.0183746244445,0.00158960462586,-0.00199888998677,-0.0219631190571,,,0,0,0
"403870","HPSP","KOSDAQ","KRW","1d","2025-12-16T00:00:00.000+09:00",28700,28900,28050,28150,369765,-0.0242634315425,-0.0647840531561,-0.0585284280936,34.2526100829,29583.2321653,30352.756123,-769.523957702,-719.457740229,-50.0662174726,29615,32486,1097.29987087,0.0240137076213,0.13579241129,-0.396140362061,,,,,"2025-12-17T06:52:20.000+09:00",3043,-43059,0,0.0426287744227,0.0799289520426,0.269982238011,1,-0.0051993067591,0.0294627383016,-0.0494681749114,-0.133472880626,-0.0273365526715,-0.0255580014291,-0.00177855124236,0.0389804572244,23.0659255814,"test",32639.1666667,-0.137539254985,0.950531825089,0.862460745015,427616.4,435293.45,0.849461438025,216932281,-0.168334028458,31625.7461302,27604.2538698,0.135707368022,163404,228187,581830,-110025,-126131,37812,-39682,-85456,-435488,,,,,,,,,,,,,,,-0.0223586328623,-0.0242003344588,-0.00190479868021,-6.30970836133e-05,,,0,1,1
"403870","HPSP","KOSDAQ","KRW","1d","2025-12-17T00:00:00.000+09:00",28400,29400,28400,29350,397316,0.0426287744227,-0.0101180438449,0.0103270223752,43.7168526305,29547.3502937,30278.4778917,-731.127597952,-721.791711774,-9.33588617824,29630,32386,1108.20702295,0.0251760656692,0.134870003148,-0.213579810391,,,,,"2025-12-18T06:52:20.000+09:00",4279,32303,0,-0.0255536626917,0.0238500851789,0.195911413969,1,0.0088809946714,0.0355239786856,-0.00944988187648,-0.0937442104613,-0.0249106506968,-0.0245925625817,-0.000318088115102,0.0377583312759,23.1795350382,"test",32629.1666667,-0.100498020687,0.990550118124,0.899501979313,448583.4,432681.35,0.918264676765,217329597,-0.071486788141,31628.0990966,27631.9009034,0.429933405087,-17413,139069,516834,-31716,-147673,36252,60828,23322,-362074,,,,,,,,,,,,,,,0.0143231152776,-0.0055015227429,0.0283056591452,0.0481302971656,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2025-12-18T00:00:00.000+09:00",29000,29150,28400,28600,328624,-0.0255536626917,-0.0288624787776,-0.0514096185738,39.8553310462,29401.6040947,30154.146196,-752.542101305,-727.94178968,-24.6003116252,29552.5,32258,1096.90652131,0.0242899823547,0.13747552245,-0.553316022584,,,,,"2025-12-19T06:52:20.000+09:00",2443,1885,0,0.0034965034965,0.0821678321678,0.181818181818,1,-0.0119250425894,0.0255536626917,-0.0322307757381,-0.113398226796,-0.0263126608848,-0.0254525101287,-0.000860150756127,0.0383533748709,22.963831516,"test",32595.8333333,-0.122587242746,0.967769224262,0.877412757254,407887.2,417053.2,0.787966619127,217000973,-0.190435057206,31583.8726886,27521.1273114,0.265552622287,19265,160237,561058,-114297,-206882,-25396,94286,60919,-337357,,,,,,,,,,,,,,,-0.015259798689,-0.0106907262889,-0.0102938640027,-0.0148629364028,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2025-12-19T00:00:00.000+09:00",29100,29200,28500,28700,237009,0.0034965034965,-0.025466893039,0.0123456790123,40.608611122,29293.6650032,30046.4316629,-752.766659758,-732.906763696,-19.8598960624,29570,32101,1068.5560555,0.0204256981881,0.134957360958,-1.05220231146,,,,,"2025-12-22T06:52:20.000+09:00",13891,-21550,0,0.0435540069686,0.156794425087,0.144599303136,1,0.0174825174825,0.0244755244755,-0.0294217111938,-0.105946855238,-0.0262288034759,-0.0255368210347,-0.0006919824412,0.0372319183101,22.640505796,"test",32521.6666667,-0.117511402655,0.970578288806,0.882488597345,344181,392800.45,0.603382709974,217237982,-0.0801116699332,31565.3445818,27574.6554182,0.281992542053,-64987,-27426,548232,-94589,-119690,-21235,158164,155150,-321216,,,,,,,,,,,,,,,0.00651894725511,0.0154660335282,-0.0030224437586,-0.0119695300317,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2025-12-22T00:00:00.000+09:00",29500,30250,29150,29950,552659,0.0435540069686,0.0381282495667,0.0620567375887,49.1772560596,29394.6396181,30039.2885768,-644.648958719,-715.2552027,70.6062439809,29657.5,31963,1102.94490868,0.0223761303157,0.128027839384,0.986668980742,,,,,"2025-12-23T06:52:20.000+09:00",641,112093,0,0.0150250417362,0.118530884808,0.110183639399,1,0.0278745644599,0.0383275261324,0.00986259799376,-0.0629790695492,-0.0215241722444,-0.0238816428281,0.00235747058367,0.0368262073015,23.5297810574,"test",32450,-0.0770416024653,1.00986259799,0.922958397535,377074.6,403042.4,1.37121801577,217790641,0.0336343024952,31555.9928233,27759.0071767,0.57703479213,25990,-6552,593122,-81173,-105228,-174300,49255,106782,-204312,,,,,,,,,,,,,,,0.0212359005609,0.0151539982737,0.0223181064078,0.0284000086949,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2025-12-23T00:00:00.000+09:00",30450,30600,29950,30400,435663,0.0150250417362,0.0799289520426,0.0761061946903,51.869393243,29549.3104461,30066.0079415,-516.697495413,-675.543661243,158.84616583,29765,31864,1070.59170092,0.0225180052209,0.121545082489,0.197828160191,,,,,"2025-12-24T06:52:19.000+09:00",174,1108,0,-0.0115131578947,0.133223684211,0.118421052632,1,0.016694490818,0.0217028380634,0.0213337812867,-0.0459452673864,-0.0169966281386,-0.0222218309619,0.00522520282334,0.035216832267,23.3068221752,"test",32382.5,-0.061221338686,1.02133378129,0.938778661314,390254.2,405646.8,1.07399589988,218226304,0.0398387217648,31573.8946901,27956.1053099,0.675521550111,-26847,-30014,534383,-14966,-111823,-96496,38433,139034,-214373,,,,,,,,,,,,,,,0.00277403657637,-0.0103106098112,0.0122510051599,0.0253356515475,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2025-12-24T00:00:00.000+09:00",30600,30600,29950,30050,250109,-0.0115131578947,0.0238500851789,0.0434027777778,49.6657742762,29626.3396082,30064.822168,-438.482559827,-628.13144096,189.648881133,29827.5,31741,1040.54943657,0.0224609383644,0.117799791856,-0.931795521714,,,,,"2025-12-26T06:52:19.000+09:00",5973,-57370,0,0.0299500831947,0.164725457571,0.193011647255,1,0.00657894736842,0.0213815789474,0.00745955913167,-0.0532749440786,-0.014591765718,-0.020902876571,0.00631111085301,0.0346272691037,22.7402700419,"test",32292.5,-0.0694433692034,1.00745955913,0.930556630797,360812.8,393652.9,0.635354140666,217976195,-0.0529510896528,31584.3366458,28070.6633542,0.563324043397,18294,8281,480002,82984,-4990,-9521,53747,148069,-92327,,,,,,,,,,,,,,,-0.00211302497741,-0.00474139805994,-0.00940013291732,-0.0067717598348,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2025-12-26T00:00:00.000+09:00",30350,31100,30300,30950,829929,0.0299500831947,0.0821678321678,0.0746527777778,54.9641510288,29829.9796685,30130.3908963,-300.411227845,-562.587398337,262.176170492,29935,31631,1041.22447681,0.0232376581939,0.117274510846,2.2852403484,,,,,"2025-12-29T06:52:19.000+09:00",13183,-21970,0,0.0726978998384,0.264943457189,0.213247172859,1,0.00998336106489,0.026622296173,0.0339067980625,-0.0215295121874,-0.00970634015655,-0.0181772988154,0.00847095865886,0.0336421478776,23.9692237121,"test",32235.8333333,-0.039888323036,1.03390679806,0.960111676964,461073.8,416883.7,1.99079263593,218806124,0.0495392360028,31690.3062411,28179.6937589,0.789123338208,-28717,-54534,367064,81477,90546,74295,154427,166923,-17523,,,,,,,,,,,,,,,0.00512580866568,0.00488417832168,0.024824274529,0.025065904873,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2025-12-29T00:00:00.000+09:00",31300,33300,30150,33200,1665943,0.0726978998384,0.156794425087,0.097520661157,64.9090301317,30348.4443349,30357.7693485,-9.32501358202,-451.934921386,442.609907804,30082.5,31600,1191.8512999,0.0258377994495,0.150233979183,3.64933473806,,,,,"2025-12-30T06:52:19.000+09:00",-393,231518,0,0.00903614457831,0,0.325301204819,0,0.0113085621971,0.101777059774,0.103631679548,0.0506329113924,-0.000280873903073,-0.0136124976321,0.013331623729,0.035899135539,24.7362070424,"test",32222.5,0.0303359453798,1.10363167955,1.03033594538,746860.6,473434.35,3.51884691088,220472067,0.163069599829,32342.2068394,27822.7931606,1.18980186847,-6247,28726,379340,56210,38976,-108121,153377,134247,160006,,,,,,,,,,,,,,,0.0220065477228,0.014048517403,0.0506913521156,0.0586493824355,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2025-12-30T00:00:00.000+09:00",32500,33900,32300,33500,898477,0.00903614457831,0.118530884808,0.0702875399361,65.987488237,30833.2990526,30590.5271745,242.771878089,-312.993561491,555.76543958,30192.5,31545,1221.00477847,0.0249518776024,0.176472377755,1.29647400334,,,,,"2026-01-02T06:52:19.000+09:00",-7853,18907,0,0.0283582089552,0.0268656716418,0.323880597015,1,-0.0210843373494,0.0481927710843,0.109547072949,0.0619749564115,0.00724692173401,-0.00934309138778,0.0165900131218,0.0364479038351,24.1277571045,"test",32212.5,0.0399689561506,1.10954707295,1.03996895615,816024.2,473955.7,1.89569826885,221370544,0.163990221027,32856.5711327,27528.4288673,1.12076045182,-123636,-141345,208803,-63193,12990,-181793,234884,333698,412268,,,,,,,,,,,,,,,-0.00151401709726,-0.00763465188346,0.0105501616756,0.0166707964618,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2026-01-02T00:00:00.000+09:00",33500,34500,33050,34450,1281946,0.0283582089552,0.133223684211,0.1024,69.2141005558,31389.714583,30876.4140505,513.300532498,-147.734742693,661.035275191,30352.5,31515,1237.36158001,0.0254820026681,0.212460688573,2.05781154308,,,,,"2026-01-05T06:52:19.000+09:00",4487,34960,0,0.0159651669086,-0.0391872278665,0.349782293179,0,0,0.0432835820896,0.134997117206,0.0931302554339,0.0148998703192,-0.00428838150053,0.0191882518198,0.0359176075475,24.5111540704,"test",32224.1666667,0.0690734179834,1.13499711721,1.06907341798,985280.8,522069.35,2.45550902385,222652490,0.30226836722,33576.856525,27128.143475,1.135398097,-584176,-611863,-178262,228550,334062,23764,336074,464564,546734,,,,,,,,,,,,,,,0.0226521473979,0.0217186942851,0.00570606155728,0.00663951467016,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2026-01-05T00:00:00.000+09:00",35250,35400,34150,35000,1433555,0.0159651669086,0.164725457571,0.129032258065,70.9333049198,31945.1431087,31181.8648615,763.27824712,34.4678552694,728.81039185,30552.5,31503,1238.2643243,0.0253962499344,0.249031707817,2.05892512194,,,,,"2026-01-06T06:52:19.000+09:00",-12945,-84738,0,0.118571428571,-0.04,0.218571428571,0,0.0232220609579,0.0362844702467,0.145569102365,0.111005301082,0.0218079499177,0.000984795864841,0.0208231540529,0.0353789806942,24.6387712717,"test",32235,0.085776330076,1.14556910236,1.08577633008,1221970,577596.7,2.48193073125,224086045,0.425267665137,34356.7706265,26748.2293735,1.08454043319,-667222,-656790,-296718,229924,185916,-94884,406659,487159,581031,,,,,,,,,,,,,,,0.0343161709938,0.0126167285341,-0.0183510040852,0.00334843837445,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2026-01-06T00:00:00.000+09:00",35000,39150,34350,39150,4379904,0.118571428571,0.264943457189,0.281505728314,80.0061310779,33053.5826304,31772.097094,1281.48553639,283.871391493,997.614144893,30982.5,31589,1492.67401542,0.0347549429856,0.344714803639,3.89939104059,,,,,"2026-01-07T06:52:19.000+09:00",1148,794657,0,-0.151979565773,-0.145593869732,0.195402298851,0,0,0.137142857143,0.263616557734,0.239355471841,0.0327327084645,0.00725086568308,0.0254818427814,0.0381270502023,25.8676930657,"test",32304.1666667,0.211917967238,1.26361655773,1.21191796724,1931965,778547.65,5.62573658786,228465949,0.619965457477,36322.5632019,25642.4367981,1.26473813991,-643342,-755970,-478892,404970,336483,165147,303669,482940,599534,,,,,,,,,,,,,,,0.0152461458389,-0.00159791122715,0.103325282732,0.120169339799,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2026-01-07T00:00:00.000+09:00",36250,36250,33000,33200,15189295,-0.151979565773,0,0.0957095709571,53.9871256042,33076.1083796,31877.8676796,1198.24069993,466.74525318,731.495446747,31127.5,31524,1825.34015717,0.0499550115459,0.347925344726,4.18397693853,,,,,"2026-01-08T06:52:19.000+09:00",-13918,-1834156,0,0.0361445783133,0.0271084337349,0.381024096386,1,-0.0740740740741,0.0830140485313,0.0665809975102,0.0531658418982,0.0360915873472,0.0140585919632,0.0220329953839,0.0549801252161,26.9464066163,"test",32248.3333333,0.0295105690217,1.06658099751,1.02951056902,4636635.4,1524977.55,9.96034007189,213276654,-0.172958119941,36542.523084,25712.476916,0.691365758544,-346377,-951993,-774059,60345,338197,179525,371818,683005,885266,,,,,,,,,,,,,,,0.00565243907829,-0.0089751770453,-0.157632004851,-0.143004388727,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2026-01-08T00:00:00.000+09:00",34250,35500,33800,34400,3353935,0.0361445783133,0.0268656716418,0.131578947368,57.0227955383,33279.7840135,32064.692296,1215.09171752,616.414546047,598.677171469,31327.5,31471,1859.24443166,0.0503816843819,0.356591461588,0.51068975264,,,,,"2026-01-09T06:52:11.000+09:00",-7983,147095,0,-0.0377906976744,0.00290697674419,0.311046511628,1,0.0316265060241,0.0512048192771,0.0980767696114,0.0930698103015,0.0353224336487,0.0179190275014,0.0174034061474,0.054047803246,25.4714566847,"test",32207.5,0.0680742063184,1.09807676961,1.06807420632,5127727,1681572.7,1.99452274647,216630589,-0.063727307181,36913.0595064,25741.9404936,0.775039590614,-1094412,-1627566,-1585125,990630,1239739,1030863,543238,795513,1181977,,,,,,,,,,,,,,,0.000287845029509,-0.00351491993793,0.0358567332837,0.0396594982512,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2026-01-09T00:00:00.000+09:00",33600,34750,32700,33100,1808902,-0.0377906976744,-0.0391872278665,0.0996677740864,52.9474274655,33252.1249345,32141.3817555,1110.74317896,715.28027263,395.462906331,31477.5,31417,1872.8698294,0.0512237196731,0.35623761668,0.0152940534224,,,,,"2026-01-12T06:52:11.000+09:00",257,-93586,0,0.0151057401813,0.0800604229607,0.385196374622,1,-0.0232558139535,0.0595930232558,0.0515447541895,0.0535697233982,0.033557195739,0.0216096759103,0.0119475198287,0.0565821700725,24.8155191507,"test",32170,0.0289089213553,1.05154475419,1.02890892136,5233118.2,1759067.4,1.02833012538,214821687,-0.104974260793,37084.2347895,25870.7652105,0.644692058828,2648103,2476309,2062619,5468869,5576802,5672910,619862,766728,1284870,,,,,,,,,,,,,,,0.00745765392532,0.00408872317437,-0.0452483515997,-0.0418794208488,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2026-01-12T00:00:00.000+09:00",34000,34200,33100,33600,1071261,0.0151057401813,-0.04,0.133220910624,54.3002580623,33305.6441753,32249.4275514,1056.21662392,783.467542888,272.749081034,31675,31381,1817.66484159,0.0510242289759,0.354449853715,-0.223937958467,,,,,"2026-01-13T06:52:12.000+09:00",-1072,-114883,0,-0.00446428571429,0.0446428571429,0.38244047619,1,0.0271903323263,0.0332326283988,0.060773480663,0.0707115770689,0.0314350185691,0.0233174863955,0.00811753217363,0.0540971679043,24.3066283632,"test",32126.6666667,0.0458601369579,1.06077348066,1.04586013696,5160659.4,1798006.4,0.595804887013,215892948,-0.0647771331626,37288.5995582,26061.4004418,0.671458614035,2716430,2431659,1922219,5221755,5330028,5363281,798077,1074423,1732973,,,,,,,,,,,,,,,0.00838798862705,0.00199383914254,0.00671775155422,0.0131119010387,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2026-01-13T00:00:00.000+09:00",34100,34250,32900,33450,1321847,-0.00446428571429,-0.145593869732,0.135823429542,53.800508568,33327.8527637,32338.3588439,989.493919844,824.672818279,164.821101565,31875,31347,1784.26021004,0.0509945411691,0.349307658178,-0.159423667931,,,,,"2026-01-14T06:52:14.000+09:00",-6122,-256764,0,0.0194319880419,0.0104633781764,0.324364723468,1,0.014880952381,0.0401785714286,0.0494117647059,0.0670877595942,0.0295812831045,0.0246538959127,0.00492738719178,0.0533411124079,24.5123476245,"test",32076.6666667,0.0428140912397,1.04941176471,1.04281409124,4549048,1837493.5,0.719375061735,214571101,-0.0848747492168,37442.0908022,26307.9091978,0.641456288029,3605312,2621088,1970821,3979863,4814632,5034779,816710,1308554,2019336,,,,,,,,,,,,,,,0.0146709364101,-0.000873858982323,-0.0191352221244,-0.00359042673196,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2026-01-14T00:00:00.000+09:00",33950,34300,33500,34100,1053268,0.0194319880419,0.0271084337349,0.157894736842,55.7030371973,33446.6446462,32468.8507814,977.793864856,855.297027595,122.496837262,32107.5,31337,1717.5273379,0.051023120889,0.344520600123,-0.250779573889,,,,,"2026-01-15T06:52:28.000+09:00",-4110,-33116,0,0.0117302052786,-0.0366568914956,0.266862170088,0,0.0149476831091,0.0239162929746,0.0620571517558,0.0881705332355,0.0286743068873,0.0250820242696,0.00359228261764,0.0503673706128,24.304460933,"test",32065.8333333,0.0634371995114,1.06205715176,1.06343719951,1721842.6,1862379.9,0.565549488587,215624369,-0.0554631200648,37638.3475842,26576.6524158,0.680126099088,159825,2982511,2031818,-1018375,4498082,4755565,862398,1257308,2229710,,,,,,,,,,,,,,,0.00649101571823,-0.00716558831588,0.0129409723236,0.0265975763577,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2026-01-15T00:00:00.000+09:00",33700,35400,33400,34500,1545108,0.0117302052786,0.00290697674419,0.195840554593,56.8798452586,33608.6993161,32619.3062791,989.39303699,882.116229474,107.276807516,32390,31330,1737.70395662,0.050586297693,0.334199211711,-0.116867636488,,,,,"2026-01-16T06:52:28.000+09:00",-4515,-86760,0,0.036231884058,-0.036231884058,0.231884057971,0,-0.0117302052786,0.058651026393,0.065143562828,0.1011809767,0.0286780590432,0.0255685863616,0.00310947268163,0.0503682306267,24.6993189718,"test",32036.6666667,0.0768910623244,1.06514356283,1.07689106232,1360077.2,1920225.75,0.804649140863,217169477,-0.00345191183901,37802.3562337,26977.6437663,0.694924346154,638581,4164652,2389189,-1183444,3155954,4303455,539066,1070251,2306244,,,,,,,,,,,,,,,0.0157629522983,0.00953108747798,-0.00403274701969,0.00219911780062,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2026-01-16T00:00:00.000+09:00",35500,37050,35150,35750,4418185,0.036231884058,0.0800604229607,0.269982238011,60.4186529304,33938.1301905,32851.2095177,1086.92067286,923.07711815,163.843554705,32770,31364,1795.72510258,0.0502362048894,0.319343136442,0.709995199286,,,,,"2026-01-19T06:52:28.000+09:00",-12028,563797,0,-0.0181818181818,-0.048951048951,0.191608391608,0,0.0289855072464,0.0550724637681,0.0909368324687,0.139841856906,0.0304033754645,0.0258203389692,0.00458303649525,0.0502300727993,25.7855450844,"test",32033.3333333,0.116024973985,1.09093683247,1.11602497399,1881933.8,2122646.75,2.08145090557,221587662,0.10965981504,38002.4372906,27537.5627094,0.784762132301,613755,586740,2421172,-1012227,-1666464,4132577,374938,1063630,2433956,,,,,,,,,,,,,,,0.00900251169868,0.00360612304975,0.0272293723593,0.0326257610082,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2026-01-19T00:00:00.000+09:00",35400,35500,34600,35100,1219742,-0.0181818181818,0.0446428571429,0.195911413969,57.7639170941,34116.879392,33017.7865904,1099.09280155,958.28025483,140.812546719,33057.5,31414,1749.60188096,0.0502112365746,0.307271055239,-0.293526350835,,,,,"2026-01-20T06:52:28.000+09:00",-6139,-275946,0,-0.037037037037,0.0213675213675,0.317663817664,1,-0.00979020979021,0.0251748251748,0.0617862814792,0.11733621952,0.0313131852293,0.0273014317615,0.00401175346779,0.0498462074348,24.4801063284,"test",32025,0.096018735363,1.06178628148,1.09601873536,1911630,2163768.05,0.563711993067,220367920,0.0702090734725,38136.3064543,27978.6935457,0.701080708468,507474,773555,2556705,-801186,-1524859,3986095,255729,714960,2424611,,,,,,,,,,,,,,,0.0132045926862,0.0144250411171,-0.0313864108681,-0.0326068592989,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2026-01-20T00:00:00.000+09:00",35000,35000,33250,33800,1301255,-0.037037037037,0.0104633781764,0.181818181818,52.7698873954,34068.1287163,33075.7283245,992.400391819,965.104282228,27.2961095912,33317.5,31424,1756.77317518,0.050681293626,0.279376307075,-0.285149403025,,,,,"2026-01-21T06:52:28.000+09:00",7566,-66967,0,-0.0281065088757,0.110946745562,0.35798816568,1,-0.002849002849,0.0498575498575,0.0144818788925,0.0756109979633,0.0293609583378,0.028553381131,0.00080757720684,0.0519755377272,24.5070558229,"test",32007.5,0.0560024994142,1.01448187889,1.05600249941,1907511.6,2212399.6,0.58816454315,219066665,0.0466844235553,37971.5600555,28663.4399445,0.55183646045,-362123,197217,2007801,-380719,-1204628,4037033,715268,968809,2927226,,,,,,,,,,,,,,,-0.00385551699812,0.00827171712999,-0.0331815200389,-0.045308754167,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2026-01-21T00:00:00.000+09:00",32950,33450,32200,32850,1211555,-0.0281065088757,-0.0366568914956,0.144599303136,49.4081918277,33880.7242984,33059.0077078,821.716590557,936.426743894,-114.710153337,33525,31449,1745.57509124,0.0513389870964,0.247899665911,-0.330868220646,,,,,"2026-01-22T06:52:28.000+09:00",16496,-115542,0,0.0121765601218,0.339421613394,0.369863013699,1,-0.0251479289941,0.0369822485207,-0.0201342281879,0.0445483163217,0.0250142036699,0.0285061413666,-0.00349193769671,0.0531377501138,24.4071222404,"test",31947.5,0.0282494717897,0.979865771812,1.02824947179,1939169,2261126.9,0.535819108605,217855110,0.01364646982,37680.4181498,29369.5818502,0.418780736901,-31408,395507,2454751,-672518,-1320607,3554648,689785,891017,2965577,,,,,,,,,,,,,,,0.00494908662948,-0.0256869834182,-0.0330555955052,-0.00241952545757,,,0,1,1
"403870","HPSP","KOSDAQ","KRW","1d","2026-01-22T00:00:00.000+09:00",33950,34000,32900,33250,994092,0.0121765601218,-0.036231884058,0.110183639399,50.8285767785,33783.6897909,33073.155285,710.534505914,891.248296298,-180.713790383,33690,31463,1703.03401329,0.0507082462819,0.226969249422,-0.407721972087,,,,,"2026-01-23T06:52:28.000+09:00",-11004,-22431,0,0.0225563909774,0.333834586466,0.231578947368,1,0.0334855403349,0.0334855403349,-0.0130602552686,0.0567968725169,0.0213694588245,0.026804460039,-0.00543500121454,0.051219068069,24.2213950828,"test",31884.1666667,0.0428373539636,0.986939744731,1.04283735396,1828965.8,2283198.55,0.435394460109,218849202,0.0231815362707,37513.2970065,29866.7029935,0.442458040894,-56463,78511,2474252,-616134,-957549,3451134,687138,863032,3062494,,,,,,,,,,,,,,,0.00867629477406,0.0200359511821,0.00350026534771,-0.00785939106031,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2026-01-23T00:00:00.000+09:00",33250,34250,33050,34000,965498,0.0225563909774,-0.048951048951,0.118421052632,53.4665884327,33816.9682846,33141.8104491,675.157835543,848.030204147,-172.872368604,33870,31499,1667.10301234,0.0507975402856,0.207450558134,-0.426954140659,,,,,"2026-01-26T06:52:28.000+09:00",50947,29788,0,0.0544117647059,0.367647058824,0.205882352941,1,0,0.0360902255639,0.00383820490109,0.079399346011,0.0198575833983,0.0249420648278,-0.00508448142952,0.0490324415395,24.214515113,"test",31854.1666667,0.0673642903859,1.0038382049,1.06736429039,1138428.4,2309690.3,0.418020545871,219814700,0.0343854758363,37383.175202,30356.824798,0.518501781512,648182,231644,2682830,-709626,-902027,3342373,63891,657762,2952684,,,,,,,,,,,,,,,0.00757996417992,0.0243005101252,0.0149764267975,-0.00174411914777,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2026-01-26T00:00:00.000+09:00",35000,36200,34650,35850,2547623,0.0544117647059,0.0213675213675,0.193011647255,59.2710541359,34129.7423947,33342.4170825,787.325312198,835.889225757,-48.5639135592,34160,31563,1705.16708289,0.0516250898649,0.183952590572,0.0395325854195,,,,,"2026-01-27T06:52:28.000+09:00",151929,237215,0,0.047419804742,0.189679218968,0.207810320781,1,0.0294117647059,0.0455882352941,0.0494730679157,0.135823590913,0.0219616544546,0.0233162963949,-0.00135464194028,0.0475639353665,25.2377701716,"test",31861.6666667,0.125176544437,1.04947306792,1.12517654444,1404004.6,2424566,1.05075423808,222362323,0.0904518169437,37301.910247,31018.089753,0.768944665372,346325,234358,2782782,-126426,-645847,3345238,-196603,438685,2715227,,,,,,,,,,,,,,,-0.00811211065175,0.0709104262876,0.0625238753576,-0.0164986615817,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2026-01-27T00:00:00.000+09:00",36200,38500,35950,37550,3142771,0.047419804742,0.110946745562,0.213247172859,63.7462511006,34655.9358724,33654.0898912,1001.84598123,869.080576852,132.765404381,34490,31654,1772.6551484,0.0520968208291,0.180356111813,0.194732161834,,,,,"2026-01-28T06:52:28.000+09:00",36404,185041,0,0.171770972037,0.246338215712,0.194407456724,1,0.00976290097629,0.071129707113,0.0887213685126,0.186263979276,0.0266803190741,0.0231446225527,0.00353569652145,0.0472078601438,25.49404411,"test",31901.6666667,0.177054490361,1.08872136851,1.17705449036,1772307.8,2540208.1,1.23721005377,225505094,0.131858685121,37600.2411482,31379.7588518,0.991923271249,41253,481887,2544222,83973,-492857,3453630,-111904,35860,2796163,,,,,,,,,,,,,,,0.0273275160165,0.0170798846309,0.0200922887255,0.0303399201111,,,1,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2026-01-28T00:00:00.000+09:00",39200,44000,38450,44000,7649541,0.171770972037,0.339421613394,0.325301204819,74.9794118794,36093.4841998,34420.453603,1673.03059679,1029.87058084,643.160015948,35030,31912,2106.75120923,0.0615665933579,0.292588373177,1.46692382109,,,,,"2026-01-29T06:52:28.000+09:00",57170,902636,0,0.00795454545455,0.0420454545455,-0.0181818181818,1,0.0439414114514,0.147802929427,0.256066228947,0.378791677112,0.0380234226543,0.0234061495645,0.0146172730897,0.0478807093006,26.5421011169,"test",32058.3333333,0.372498050429,1.25606622895,1.37249805043,3059905,2839388,2.69408090758,233154635,0.223332774527,40154.6853562,29905.3146438,1.37517568168,-606598,-343546,2082479,234146,4637,3520309,396286,364263,3195593,,,,,,,,,,,,,,,0.0169051201117,0.047044587517,0.154865851926,0.12472638452,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2026-01-29T00:00:00.000+09:00",46650,47000,40050,44350,4520785,0.00795454545455,0.333834586466,0.323880597015,75.4243977639,37363.7173998,35155.9755583,2207.74184149,1265.44483297,942.29700852,35572.5,32167,2452.69755142,0.0615732206537,0.364322362845,0.459239410268,,,,,"2026-01-30T06:52:28.000+09:00",35154,-489619,0,0.0484780157835,0.0169109357384,-0.144306651635,1,0.0602272727273,0.157954545455,0.246749595896,0.3787421892,0.049779973878,0.0285331416679,0.0212468322101,0.0553032142373,26.024064197,"test",32216.6666667,0.376616658044,1.2467495959,1.37661665804,3765243.6,3020503.4,1.49669919259,237675420,0.269903288306,42052.4286262,29092.5713738,1.1772836945,-1043511,-752690,1862907,312225,282512,3720656,730077,481624,3210420,,,,,,,,,,,,,,,0.00975475795862,0.0272513938881,-0.00180021250407,-0.0192968484335,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2026-01-30T00:00:00.000+09:00",44050,48800,43800,46500,4383831,0.0484780157835,0.367647058824,0.349782293179,78.0114244896,38769.2993383,35996.2736651,2773.02567319,1566.96100101,1206.06467218,36175,32499,2634.64772632,0.0619300185717,0.4428728077,0.371276244293,,,,,"2026-02-02T06:52:28.000+09:00",26823,55808,0,-0.0827956989247,-0.0139784946237,-0.0333333333333,0,-0.00676437429538,0.11273957159,0.285418106427,0.430813255792,0.0596349607138,0.0336980860433,0.0259368746705,0.0566590908887,26.0406411492,"test",32424.1666667,0.43411550027,1.28541810643,1.43411550027,4448910.2,3175597.65,1.38047431796,242059251,0.305560765861,44185.4619093,28164.5380907,1.14446970206,-2423526,-2589821,704872,1046216,1262985,4271296,1352406,1324375,3812495,,,,,,,,,,,,,,,0.000595642805841,-0.0128562963217,0.0478823729777,0.0613343121053,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2026-02-02T00:00:00.000+09:00",45000,45950,41750,42650,2824527,-0.0827956989247,0.189679218968,0.218571428571,64.8472088694,39366.3302093,36489.1422825,2877.18792682,1829.00638618,1048.18154065,36557.5,32771,2785.7443173,0.0656432830988,0.46321931403,-0.130179220586,,,,,"2026-02-03T06:52:28.000+09:00",-25387,5205,0,0.0973036342321,0.0890973036342,0.121922626026,1,-0.0322580645161,0.0903225806452,0.166655269097,0.301455555217,0.0674604437708,0.0428840887732,0.0245763549976,0.0653163966542,25.5146340278,"test",32591.6666667,0.308616722066,1.1666552691,1.30861672207,4504291,3245146.25,0.870385117466,239234724,0.233405181662,45024.5700363,28090.4299637,0.8597761666,-2057594,-2747465,692107,379836,510899,3670221,1656868,2217734,4445802,,,,,,,,,,,,,,,-0.0525786890643,-0.0444390311804,-0.0302170098604,-0.0383566677443,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2026-02-03T00:00:00.000+09:00",44850,47550,44150,46800,2206840,0.0973036342321,0.246338215712,0.195402298851,70.6052925462,40509.9717156,37252.9095208,3257.06219475,2114.61754789,1142.44464686,36940,33104,2936.76258035,0.064062820713,0.515752221052,-0.288029815254,,,,,"2026-02-04T06:52:28.000+09:00",4043,38862,0,-0.0202991452991,-0.0534188034188,-0.0705128205128,0,0.0515826494725,0.0797186400938,0.266919328641,0.413726437893,0.0695953460416,0.0451841356387,0.0244112104029,0.062751337187,25.3607106679,"test",32816.6666667,0.426104621635,1.26691932864,1.42610462164,4317104.8,3136493.05,0.703601112714,241441564,0.206849095361,46465.9435228,27414.0564772,1.0175340362,-2561537,-3355480,-55288,170336,368875,3486022,2393369,2986897,5300120,,,,,,,,,,,,,,,0.06837021458,0.0418533085691,0.0289334196522,0.055450325663,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2026-02-04T00:00:00.000+09:00",45550,47000,45000,45850,1503691,-0.0202991452991,0.0420454545455,0.381024096386,67.8648345816,41331.5145286,37889.7310378,3441.78349076,2380.05073646,1061.7327543,37572.5,33454,2869.85096747,0.05273825188,0.538189502757,-0.564922443187,,,,,"2026-02-05T06:52:28.000+09:00",436,-206591,0,-0.0163576881134,-0.0577971646674,-0.00327153762268,0,-0.0267094017094,0.042735042735,0.220307405682,0.370538650087,0.0750661611943,0.0519095035216,0.0231566576728,0.0625921694104,24.956563788,"test",33054.1666667,0.387117105761,1.22030740568,1.38711710576,3087934.8,2452212.85,0.613197586009,239937873,0.543615514453,47683.0625462,27461.9374538,0.909349131772,-922413,-2905636,128836,-1002345,26494,3208606,1954126,2882215,5394803,,,,,,,,,,,,,,,0.0156994599174,0.00445675635525,-0.0359986052165,-0.0247559016544,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2026-02-05T00:00:00.000+09:00",44600,47000,44000,45100,1558970,-0.0163576881134,0.0169109357384,0.311046511628,65.6968664932,41911.2815242,38423.825035,3487.45648917,2601.531887,885.924602162,38107.5,33792,2879.14732693,0.0530556678023,0.551443067212,-0.479296830675,,,,,"2026-02-06T06:52:28.000+09:00",-2426,-143487,0,0.0166297117517,-0.0576496674058,-0.0332594235033,0,-0.0272628135224,0.0654307524537,0.183494062849,0.334635416667,0.0773271948817,0.0576836338582,0.0196435610235,0.06383918685,24.9761734303,"test",33263.3333333,0.355847279287,1.18349406285,1.35584727929,2495571.8,2362464.6,0.659891369378,238378903,0.460288674802,48614.5583419,27600.4416581,0.832752506575,-1487122,-3191076,299397,-283369,-84695,2396222,1827686,3315343,5730250,,,,,,,,,,,,,,,-0.0386382677664,-0.0356872536823,0.022280579653,0.0193295655688,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2026-02-06T00:00:00.000+09:00",43900,47500,42500,45850,2063486,0.0166297117517,-0.0139784946237,0.385196374622,66.8377384728,42517.2382128,38973.9120694,3543.32614331,2789.89073827,753.435405045,38745,34144,3030.63680358,0.0516567070609,0.55535286233,-0.186303913533,,,,,"2026-02-09T06:52:28.000+09:00",-569,17504,0,0.0130861504907,-0.0708833151581,-0.0567066521265,0,-0.0266075388027,0.110864745011,0.183378500452,0.3428420806,0.0772808319152,0.0608482167561,0.0164326151591,0.066098948824,25.2730378213,"test",33490.8333333,0.36903132698,1.18337850045,1.36903132698,2031502.8,2375193.8,0.868765319276,240442389,0.539339189922,49503.5733255,27986.4266745,0.830201774206,-514105,-1446059,-3217496,-461590,-1138931,-2444437,1038963,2673454,5719221,,,,,,,,,,,,,,,-0.0144144458195,-0.0249366209255,0.0310441575711,0.0415663326771,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2026-02-09T00:00:00.000+09:00",48600,48600,44550,46450,2016683,0.0130861504907,0.0890973036342,0.38244047619,67.7614850011,43122.2784877,39527.6963606,3594.58212712,2950.82901604,643.753111083,39387.5,34497,3103.44846047,0.0516636491648,0.557801924479,-0.246109630793,,,,,"2026-02-10T06:52:28.000+09:00",675,-118878,0,-0.0462863293864,-0.0043057050592,-0.0818083961249,0,0.0599781897492,0.0883315158124,0.179308156141,0.34649389802,0.0773860522523,0.063526997116,0.0138590551363,0.0668126686861,25.2630963847,"test",33720.8333333,0.377486716916,1.17930815614,1.37748671692,1869934,2422464.9,0.832492144675,242459072,0.548328357616,50372.7116502,28402.2883498,0.821454889759,-427376,-1275418,-3014970,-470373,-823715,-2483522,950789,2176136,5547515,,,,,,,,,,,,,,,0.0410481928184,0.043283954958,-0.0279620423277,-0.0301978044673,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2026-02-10T00:00:00.000+09:00",46300,46400,43950,44300,970417,-0.0462863293864,-0.0534188034188,0.324364723468,61.1845665098,43303.4664127,39881.2003339,3422.2660788,3045.11642859,377.149650208,39930,34807,3060.34499901,0.0533336553505,0.542413442101,-0.862978533651,,,,,"2026-02-11T06:52:28.000+09:00",-159,-37746,0,-0.0248306997743,0.0361173814898,-0.010158013544,1,-0.0032292787944,0.0527448869752,0.109441522665,0.272732496337,0.0772520559548,0.0687385198327,0.00851353612208,0.0690822798873,24.4842211111,"test",33909.1666667,0.306431397606,1.10944152266,1.30643139761,1622649.4,2404893.4,0.403517677748,241488655,0.559641313,50759.2843716,29100.7156284,0.701767718441,-22596,-652135,-3328511,-490822,-745853,-2074463,547501,1469475,5461041,,,,,,,,,,,,,,,0.000688934020883,-0.0109529510886,-0.0469752634073,-0.0353333782978,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2026-02-11T00:00:00.000+09:00",43250,44200,42550,43200,964372,-0.0248306997743,-0.0577971646674,0.266862170088,58.0786147748,43287.548503,40127.0373462,3160.51115685,3068.19537424,92.3157826076,40385,35066,2966.74892765,0.054038523782,0.52360503105,-0.862010540353,,,,,"2026-02-12T06:52:28.000+09:00",-40,56510,0,-0.0162037037037,0.0416666666667,0.0196759259259,1,-0.0237020316027,0.0372460496614,0.0697040980562,0.23196258484,0.0731599804826,0.0710230410704,0.00213693941221,0.0686747436956,24.4528281655,"test",34110.8333333,0.266459824591,1.06970409806,1.26645982459,1514785.6,2400448.6,0.401746573536,240524283,0.518651263768,50957.8945895,29812.1054105,0.633123430683,290956,-232690,-3086365,-798044,-934630,-2224106,494763,1214091,5351586,,,,,,,,,,,,,,,0.00995908851706,-0.000295911047346,-0.0347897882913,-0.0245347887269,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2026-02-12T00:00:00.000+09:00",43900,43950,42050,42500,1696058,-0.0162037037037,-0.0576496674058,0.231884057971,56.1260418224,43166.3871949,40302.8123576,2863.57483729,3027.27126685,-163.696429557,40785,35290,2890.55257567,0.0544205036376,0.502759189123,-0.428257204393,,,,,"2026-02-13T06:52:19.000+09:00",-1473,37021,0,0.00235294117647,-0.0364705882353,0.176470588235,0,0.0162037037037,0.0439814814815,0.0420497732009,0.20430716917,0.0673782314657,0.0712299121612,-0.00385168069545,0.0680130017806,25.0010766478,"test",34292.5,0.239338047678,1.0420497732,1.23933804768,1542203.2,2407996.1,0.704344164013,238828225,0.449725562263,51037.5167642,30532.4832358,0.583638000281,247648,459352,-3405903,-483397,-1023743,-1783475,259220,607670,5267669,,,,,,,,,,,,,,,0.031334450153,0.00997425708827,-0.0475381538568,-0.026177960792,,,0,1,1
"403870","HPSP","KOSDAQ","KRW","1d","2026-02-13T00:00:00.000+09:00",42500,43500,42150,42600,1400174,0.00235294117647,-0.0708833151581,0.191608391608,56.3518002642,43079.2507034,40472.9744052,2606.27629819,2943.07227312,-336.79597493,41127.5,35517,2780.51310598,0.0541633052127,0.486859981478,-0.532509258373,,,,,"2026-02-19T06:52:19.000+09:00",-342,60819,0,0.0856807511737,-0.037558685446,0.213615023474,0,0,0.0317647058824,0.0358032946325,0.199425627164,0.0611801947931,0.0690862035943,-0.00790600880118,0.0652702607038,24.8117166049,"test",34504.1666667,0.23463349837,1.03580329463,1.23463349837,1409540.8,2257095.55,0.620343254852,240228399,0.41293637303,51139.1669441,31115.8330559,0.573539202224,487778,349748,-3454488,-435604,-719867,-1497840,-45780,384732,5040323,,,,,,,,,,,,,,,-0.00276335637338,-0.0176822174264,0.00511629754985,0.0200351586029,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2026-02-19T00:00:00.000+09:00",43150,47475,42800,46250,3609635,0.0856807511737,-0.0043057050592,0.317663817664,63.6949413496,43567.0582875,40900.902227,2666.15606045,2887.68903058,-221.532970137,41685,35822,2930.1193127,0.0561361213341,0.472469295527,0.762803883952,,,,,"2026-02-20T06:52:21.000+09:00",14298,654379,0,-0.00756756756757,-0.0637837837838,0.107027027027,0,0.0129107981221,0.109741784038,0.109511814801,0.291106024231,0.0576466175232,0.0624365195802,-0.00478990205702,0.0633539310854,25.8409339601,"test",34790.8333333,0.329373158639,1.1095118148,1.32937315864,1728131.2,2376590.2,1.51882937159,243838034,0.493777050835,51532.441292,31837.558708,0.731786098775,300249,494935,-3293590,108210,-356047,-1314710,-384388,-121086,4711469,,,,,,,,,,,,,,,0.0309133268325,0.0493906408216,0.0547674243412,0.0362901103521,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2026-02-20T00:00:00.000+09:00",46250,46850,45000,45900,1530519,-0.00756756756757,0.0361173814898,0.35798816568,62.607263901,43925.9723971,41271.2057658,2654.76663133,2841.10455073,-186.337919404,42290,36129,2852.96793322,0.0551180586691,0.440167471674,-0.53276387407,,,,,"2026-02-23T06:52:28.000+09:00",5448,-151146,0,-0.0196078431373,-0.0228758169935,0.0718954248366,0,0,0.04,0.0853629699693,0.2704475629,0.0578380529701,0.0618977026303,-0.00405964966022,0.0621561641224,24.9753378476,"test",35053.3333333,0.30943324458,1.08536296997,1.30943324458,1840151.6,2388053.4,0.640906522442,242307515,0.486606580908,51597.3411885,32982.6588115,0.693932935672,367451,849399,-2676329,186178,-346743,-1216578,-545188,-485019,4007213,,,,,,,,,,,,,,,0.0231238715928,-0.00578094442195,-0.0306914391603,-0.00178662314562,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2026-02-23T00:00:00.000+09:00",46750,47250,44700,45000,2331751,-0.0196078431373,0.0416666666667,0.369863013699,59.7803487411,44091.2074129,41547.4127461,2543.79466685,2781.64257396,-237.847907108,42897.5,36423,2831.32736656,0.0548015352582,0.386706174037,-0.0707695275384,,,,,"2026-02-24T06:52:25.000+09:00",1581,-187574,0,-0.09,-0.04,0.0833333333333,0,0.0185185185185,0.0555555555556,0.049012180197,0.235483073882,0.0565287703744,0.0618142794212,-0.00528550904685,0.0629183859236,25.3765478142,"test",35330.8333333,0.273675024176,1.0490121802,1.27367502418,2113627.4,2444063.2,0.954046932993,239975764,0.452538502278,51191.8640504,34603.1359496,0.626742688604,-343974,-285182,-3767054,719042,797219,-106280,-362911,-472942,3987627,,,,,,,,,,,,,,,0.00646635207187,-0.0017417677643,-0.0260741952091,-0.017866075373,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2026-02-24T00:00:00.000+09:00",43150,43500,40500,40950,13708003,-0.09,-0.0364705882353,0.231578947368,49.0477612665,43607.944734,41503.1599501,2104.78478394,2646.27101595,-541.486232011,43282.5,36634,2950.51826895,0.059593582354,0.327872991233,3.67735115039,,,,,"2026-02-25T06:52:25.000+09:00",-968,-1058089,0,0.001221001221,-0.0732600732601,0.214896214896,0,-0.0411111111111,0.0666666666667,-0.053890140357,0.11781405252,0.0513988958228,0.0646220028316,-0.0132231070088,0.0720517281795,27.0535974701,"test",35543.3333333,0.152114789459,0.946109859643,1.15211478946,4516016.4,3079758.75,4.45099896218,226267761,0.120440586458,50378.0813715,36186.9186285,0.335637146707,-624766,-377479,-3861893,794060,921410,95484,-156366,-536672,3867965,,,,,,,,,,,,,,,0.0211337834347,0.0112935008116,-0.111133783435,-0.101293500812,,,0,1,1
"403870","HPSP","KOSDAQ","KRW","1d","2026-02-25T00:00:00.000+09:00",42000,42050,40950,41000,3122388,0.001221001221,-0.037558685446,0.205882352941,49.169092753,43206.7224672,41465.8888427,1740.83362458,2465.18353768,-724.349913095,43632.5,36852,2818.3383926,0.0595893347049,0.265960678122,-0.022888666806,,,,,"2026-02-26T06:52:25.000+09:00",173,-572449,0,0.0560975609756,0.0963414634146,0.113414634146,1,0.025641025641,0.026862026862,-0.0603334670257,0.112558341474,0.0424593566972,0.0601264277483,-0.0176670710511,0.068739960795,25.5754359973,"test",35755.8333333,0.146666045167,0.939666532974,1.14666604517,4860459.2,3187603.25,0.979540976437,229390149,0.150198256323,49434.7646441,37830.2353559,0.273148920165,-432585,-70964,-3757096,787776,876637,280824,-356586,-795825,3586736,,,,,,,,,,,,,,,0.019133482086,0.000214592274678,-0.017912480865,0.00100640894632,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2026-02-26T00:00:00.000+09:00",41800,45750,41400,43300,7494833,0.0560975609756,-0.0637837837838,0.207810320781,54.5326443101,43221.0728569,41601.7489284,1619.32392851,2296.01161585,-676.687687335,44005,37125,2956.3142217,0.0596516742661,0.208373887005,1.35599688752,,,,,"2026-02-27T06:52:25.000+09:00",1602,722841,0,0.0357967667436,0.105080831409,0.0427251732102,1,0.019512195122,0.106097560976,-0.0160209067151,0.16632996633,0.0373977812589,0.0530256724214,-0.0156278911625,0.0682751552355,26.5056323217,"test",35997.5,0.202861309813,0.983979093285,1.20286130981,5637498.8,3434963.75,2.18192491842,236884982,0.211394647178,48589.7464488,39420.2535512,0.423114614094,2760258,2174827,-1353121,5906617,6595626,5926763,-1075368,-1163922,3108862,,,,,,,,,,,,,,,0.0367217523086,0.0196524350998,0.019375808667,0.0364451258758,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2026-02-27T00:00:00.000+09:00",42550,46450,41800,44850,4737693,0.0357967667436,-0.0228758169935,0.194407456724,57.7668429583,43471.6770328,41842.3601189,1629.31691388,2162.67267545,-533.35576157,44370,37433,3077.29177729,0.0593518621146,0.158062758911,0.406795783594,,,,,"2026-03-03T06:52:24.000+09:00",-6450,93957,0,-0.0367892976589,-0.0301003344482,-0.0434782608696,0,-0.0173210161663,0.107390300231,0.0108181203516,0.198140678011,0.0363281363185,0.048220126543,-0.0118919902245,0.068612971623,26.0821397338,"test",36265,0.236729629119,1.01081812035,1.23672962912,6278933.6,3514709.85,1.34796134025,241622675,0.229287504344,47876.6223064,40863.3776936,0.568441930447,3715966,2971036,-187180,4824951,5560183,4836462,-970120,-961604,3009749,,,,,,,,,,,,,,,-0.0100106702266,0.00389681437529,0.0458074369702,0.0318999523684,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2026-03-03T00:00:00.000+09:00",43750,48500,43000,43200,8290323,-0.0367892976589,-0.04,-0.0181818181818,53.4113484902,43429.8805662,41942.926036,1486.95453019,2027.5290464,-540.574516214,44330,37708,3250.34236463,0.0471998382693,0.159741840794,1.55357737747,,,,,"2026-03-04T06:52:24.000+09:00",7911,-341032,0,-0.121527777778,0.0578703703704,-0.0532407407407,1,-0.0245261984392,0.122630992196,-0.0254906383939,0.145645486369,0.0344202437543,0.0469335427407,-0.0125132989864,0.0752394065886,26.6041952632,"test",36480.8333333,0.184183475341,0.974509361606,1.18418347534,7470648,3546748.95,2.33744285735,233332352,0.00250535070998,47870.6779012,40789.3220988,0.340426038243,3259525,3532535,109027,4609020,4766615,4655698,-306638,-739552,2883812,,,,,,,,,,,,,,,-0.0724232198881,-0.0461778366505,0.0356339222293,0.00938853899165,,,0,1,-1
"403870","HPSP","KOSDAQ","KRW","1d","2026-03-04T00:00:00.000+09:00",42550,44500,37950,37950,4961029,-0.121527777778,-0.0732600732601,-0.144306651635,42.4453336863,42586.8220175,41647.153737,939.668280505,1809.95689322,-870.288612716,44010,37890,3486.03219572,0.0540712296033,0.204587826895,0.45471590644,,,,,"2026-03-05T06:52:24.000+09:00",375,-152660,0,0.184453227931,0.148880105402,0.172595520422,1,-0.0150462962963,0.15162037037,-0.137695978187,0.00158353127474,0.0247606925034,0.0476931987674,-0.0229325062639,0.0918585558821,25.9611485197,"test",36591.6666667,0.0371213846504,0.862304021813,1.03712138465,5721253.2,3568761.15,1.39012637481,228371323,-0.13035471707,48511.9551308,39508.0448692,-0.17304091488,259540,3059133,-50070,-1133885,4667681,4480653,853007,-154549,3231792,,,,,,,,,,,,,,,-0.120576804543,-0.139984178606,-0.00095097323489,0.0184564008282,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2026-03-05T00:00:00.000+09:00",42200,46950,41400,44950,5224317,0.184453227931,0.0963414634146,-0.0333333333333,55.5496388678,42950.387861,41891.8090158,1058.57884522,1659.68128362,-601.102438398,43932.5,38226,3879.88703889,0.0674279169778,0.199375363764,0.524135527287,,,,,"2026-03-06T06:52:24.000+09:00",970,864069,0,0.0645161290323,-0.0378197997775,-0.091212458287,0,0.111989459816,0.146245059289,0.0231605303591,0.175901219066,0.0235501411618,0.0369228316712,-0.0133726905094,0.0863156182177,26.1821406695,"test",36820,0.220803910918,1.02316053036,1.22080391092,6141639,3610785.45,1.44686442115,233595640,-0.117199029369,48312.0290843,39552.9709157,0.616165457566,-697010,2706611,1539336,-905072,3867335,2885174,1605152,1000134,3262495,,,,,,,,,,,,,,,0.0962709628274,0.141010179469,0.0881822651041,0.0434430484621,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2026-03-06T00:00:00.000+09:00",45250,48500,44150,47850,4983211,0.0645161290323,0.105080831409,0.121922626026,59.6486249037,43704.1743439,42333.1564961,1371.01784783,1601.94859646,-230.93074863,44192.5,38596,3913.46653611,0.0659545631953,0.210578066444,0.409640115633,,,,,"2026-03-09T06:52:24.000+09:00",-8998,307123,0,-0.0909090909091,-0.108672936259,-0.122257053292,0,0.00667408231368,0.0967741935484,0.0827629122589,0.239765778837,0.028652410613,0.0334785495604,-0.00482613894733,0.0817861345059,26.1974114172,"test",37100.8333333,0.289728442757,1.08276291226,1.28972844276,5639314.6,3718719.65,1.34003406253,238578851,-0.00881853247528,48845.4856007,39539.5143993,0.893027221004,-425590,346687,1741031,-983918,-2123920,3291944,1421106,1756922,2648050,,,,,,,,,,,,,,,0.000173713712638,0.0342705636818,0.0643424153196,0.0302455653505,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2026-03-09T00:00:00.000+09:00",45000,47750,42800,43500,3663326,-0.0909090909091,-0.0301003344482,-0.0705128205128,51.9152039311,43672.7629064,42419.5893482,1253.17355817,1532.1935888,-279.020030638,44027.5,38894,3994.64749782,0.0659518238019,0.204556322434,-0.0417998341097,,,,,"2026-03-10T06:52:24.000+09:00",8359,-1137891,0,0.0505747126437,0.00804597701149,-0.0436781609195,1,-0.0595611285266,0.103448275862,-0.011981148146,0.118424435646,0.0288085875441,0.0352228411219,-0.00641425357788,0.0918309769613,25.794398253,"test",37316.6666667,0.165698972756,0.988018851854,1.16569897276,5424441.2,3791543.95,0.966183182447,234915525,-0.0860604424749,48530.551743,39524.448257,0.441428609962,-1151241,-1808074,1360226,-230745,-388015,4079572,1369557,2185128,2207980,,,,,,,,,,,,,,,-0.0596253807161,-0.0453722708653,-0.031283710193,-0.0455368200438,,,0,1,1
"403870","HPSP","KOSDAQ","KRW","1d","2026-03-10T00:00:00.000+09:00",46900,47400,44700,45700,3643697,0.0505747126437,0.0578703703704,-0.00327153762268,55.0867007601,43984.6455362,42662.5827298,1322.06280634,1490.16743231,-168.104625972,44020,39234,3987.88696226,0.0667472605574,0.204060404435,-0.0843096299734,,,,,"2026-03-11T06:52:24.000+09:00",-7767,103513,0,-0.0459518599562,-0.0361050328228,-0.0886214442013,0,0.0781609195402,0.0620689655172,0.0381644706951,0.164806035581,0.0289291642525,0.0326076024576,-0.00367843820507,0.0872622967671,25.8383629604,"test",37573.3333333,0.216288147622,1.0381644707,1.21628814762,4495116,3898544.25,0.934630150729,238559222,-0.0176816128225,48511.3695016,39528.6304984,0.68702536046,-1574474,-2127388,887275,663823,-77862,4551342,884543,2191315,2192912,,,,,,,,,,,,,,,0.0534514372976,0.0321152520231,-0.00287672465389,0.0184594606206,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2026-03-11T00:00:00.000+09:00",46850,46900,42900,43600,2868965,-0.0459518599562,0.148880105402,-0.0332594235033,51.5889075407,43925.4692998,42732.0210461,1193.4482537,1430.82359659,-237.375342892,43945,39507,3988.75217924,0.067462394993,0.203288427546,-0.366822633733,,,,,"2026-03-12T06:52:22.000+09:00",-29506,-771973,0,-0.00802752293578,0.146788990826,0.052752293578,1,0.0251641137856,0.0875273522976,-0.00785072249403,0.103601893335,0.0273726663692,0.0328170549676,-0.00544438859844,0.0914851417257,25.5522743249,"test",37793.3333333,0.153642617746,0.992149277506,1.15364261775,4076703.2,3964044,0.72374701189,235690257,-0.0339129182219,48411.7549743,39478.2450257,0.461381360519,-807418,-720271,2420735,-149501,-1139536,3425812,917046,1820961,1737410,,,,,,,,,,,,,,,0.0139826012772,-0.000747134519373,-0.0599344612334,-0.0452047254369,,,0,1,-1
"403870","HPSP","KOSDAQ","KRW","1d","2026-03-12T00:00:00.000+09:00",42900,43900,42550,43250,1553752,-0.00802752293578,-0.0378197997775,-0.0567066521265,51.0075871162,43821.550946,42770.3898575,1051.16108848,1354.89109497,-303.730006488,43815,39764,3800.26988072,0.0673822894466,0.200299593936,-0.793996486581,,,,,"2026-03-13T06:52:07.000+09:00",-61798,-150313,0,-0.0138728323699,0.195375722543,0.0335260115607,1,-0.0160550458716,0.0309633027523,-0.0128951272395,0.0876672366965,0.0243043026238,0.0313269617333,-0.00702265910956,0.087867511693,24.9309357214,"test",38012.5,0.137783623808,0.98710487276,1.13778362381,3342590.2,3938557.3,0.394497751753,234136505,-0.0800532215184,48203.0633541,39426.9366459,0.435620801889,370239,-740825,2244570,-918550,-401493,3622612,527760,1107736,1696777,,,,,,,,,,,,,,,-0.00475940070767,0.0101774231855,-0.00326812222811,-0.0182049461213,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2026-03-13T00:00:00.000+09:00",42200,42950,41300,42650,1269784,-0.0138728323699,-0.108672936259,-0.0818083961249,49.9680979711,43641.3123389,42761.4720903,879.840248623,1259.8809257,-380.040677074,43625,40016,3668.10774638,0.0673627470914,0.194469895042,-0.867965128319,,,,,"2026-03-16T06:52:09.000+09:00",209,-50609,0,0.0281359906213,0.200468933177,0.0679953106682,1,-0.0242774566474,0.0381502890173,-0.0223495702006,0.0658236705318,0.020629314153,0.0295399982579,-0.00891068410491,0.0860048709586,24.7151399182,"test",38229.1666667,0.115640326975,0.977650429799,1.11564032698,2599904.8,3901212.35,0.32548446126,232866721,-0.122940641773,47866.8745856,39383.1254144,0.385074395727,1684525,-17273,2999176,-1729650,-823594,3292065,41974,812183,1284097,,,,,,,,,,,,,,,-0.0171960775534,0.00397074190178,0.00332324518345,-0.0178435742717,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2026-03-16T00:00:00.000+09:00",42650,44000,42150,43850,1696678,0.0281359906213,0.00804597701149,-0.010158013544,52.0718313252,43673.4181329,42842.1037873,831.314345619,1174.16760968,-342.853264063,43602.5,40274,3538.24290736,0.0668697684409,0.194120837718,-0.746802450882,,,,,"2026-03-17T06:52:08.000+09:00",-4453,180027,0,0.00456100342075,0.122006841505,-0.0558722919042,1,0,0.0433763188746,0.00567628002981,0.0887917763321,0.0189581378704,0.0267769124215,-0.00781877455104,0.0806896900196,25.0327127774,"test",38469.1666667,0.139873925005,1.00567628003,1.139873925,2206575.2,3937525.4,0.430899569562,234563399,-0.0879391914526,47834.5769133,39370.4230867,0.529240961952,974208,1405178,3417539,-895366,-1804157,3021268,-69488,381916,1120421,,,,,,,,,,,,,,,0.0114101078138,-0.0127237718568,0.0167258828076,0.0408597624781,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2026-03-17T00:00:00.000+09:00",45100,45650,44000,44050,2157475,0.00456100342075,-0.0361050328228,0.0196759259259,52.4308380736,43731.3538048,42931.5775809,799.776223942,1099.28933253,-299.513108592,43645,40491,3414.08269969,0.0665934612935,0.193934110425,-0.623130695527,,,,,"2026-03-18T06:52:19.000+09:00",527,143583,0,0.135073779796,0.106696935301,-0.0317820658343,1,0.0285062713797,0.0376282782212,0.00927941344942,0.0878960756711,0.01815610043,0.0249554899554,-0.00679938952536,0.0775047150894,25.2775297458,"test",38712.5,0.137875363255,1.00927941345,1.13787536325,1909330.8,3997180.55,0.53974919897,236720874,-0.047576147142,47877.1271247,39412.8728753,0.547848279135,1089867,1923516,3043481,-1042236,-2107552,3378420,-42231,180962,1159783,,,,,,,,,,,,,,,0.0163301710857,-0.00118598951058,-0.011769167665,0.00574699293133,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2026-03-18T00:00:00.000+09:00",45200,51400,45000,50000,12172289,0.135073779796,0.146788990826,0.176470588235,61.6372971756,44695.7609118,43455.1644267,1240.59648503,1127.55076303,113.045721999,44020,40821,3695.21964971,0.0723117817152,0.227910649129,2.25439190768,,,,,"2026-03-19T06:52:18.000+09:00",4485,1466763,0,0.034,-0.005,-0.149,0,0.0261066969353,0.145289443814,0.135847342117,0.224859753558,0.0248119297007,0.0225510152607,0.00226091443999,0.0739043929942,27.1344508171,"test",39065,0.279918085243,1.13584734212,1.27991808524,3769995.6,4520992.1,2.69239333552,248893163,0.111313377433,49036.3133873,39003.6866127,1.09605526392,148419,938564,2899947,-324757,-998850,3450705,184722,79859,1209599,,,,,,,,,,,,,,,0.0504478342269,0.0241349587489,0.0846259455688,0.110938821047,,,1,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2026-03-19T00:00:00.000+09:00",48300,53900,48150,51700,7999664,0.034,0.195375722543,0.213615023474,63.7934095715,45773.3361561,44065.8929877,1707.4431684,1243.52924411,463.913924289,44475,41166,3841.98967473,0.0724576947161,0.268795151471,0.927367634015,,,,,"2026-03-20T06:52:18.000+09:00",-9387,368793,0,-0.00967117988395,-0.117021276596,-0.146034816248,0,-0.034,0.115,0.162450815065,0.255890783656,0.0330259800463,0.0240527900214,0.00897319002493,0.0743131465132,26.7481231593,"test",39457.5,0.310270544256,1.16245081506,1.31027054426,5059178,4850966.6,1.64908659647,256892827,0.171763994417,50452.3321808,38497.6678192,1.10436661218,-480514,554425,2449247,329592,-556015,3786464,164129,18285,1330330,,,,,,,,,,,,,,,-0.0273095663651,-0.017949466669,0.0613095663651,0.051949466669,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2026-03-20T00:00:00.000+09:00",52700,52700,49250,51200,3954173,-0.00967117988395,0.200468933177,0.107027027027,62.677624634,46608.2075167,44594.345359,2013.86215771,1397.59582683,616.266330886,44722.5,41490,3813.99041225,0.0705848378745,0.296297945166,-0.269635746651,,,,,"2026-03-23T06:52:18.000+09:00",293,-531934,0,-0.0390625,-0.1181640625,-0.130859375,0,0.0193423597679,0.0667311411992,0.144837609704,0.234032296939,0.0393332452678,0.0272967934927,0.0120364517751,0.0744920002393,26.0337768459,"test",39821.6666667,0.285732222827,1.1448376097,1.28573222283,5596055.8,4868193.5,0.812246472947,252938654,0.0934701958745,51348.0924263,38096.9075737,0.988824212477,-1938152,-1699161,805080,1772097,1394195,5042307,174642,313630,1718813,,,,,,,,,,,,,,,0.00311978373201,0.015776401861,-0.012790963616,-0.0254475817449,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2026-03-23T00:00:00.000+09:00",49250,53300,49200,49200,5069604,-0.0390625,0.122006841505,0.0718954248366,58.2861091371,47006.9448218,44935.504962,2071.4398598,1532.36463342,539.075226377,44887.5,41691,3834.41966852,0.0712521635304,0.307150595274,0.00740599191834,,,,,"2026-03-24T06:52:17.000+09:00",-13603,-435420,0,-0.00914634146341,-0.128048780488,-0.0711382113821,0,-0.0380859375,0.080078125,0.0960735171261,0.180110815284,0.0421024361748,0.0311456226305,0.0109568135442,0.0779353591162,26.2424221685,"test",40165,0.22494709324,1.09607351713,1.22494709324,6270641,5045147.75,1.00484747944,247869050,0.0551176623123,51781.1111727,37993.8888273,0.812789617225,-2333096,-2368740,199400,2052847,1949363,5317374,260726,410073,2015513,,,,,,,,,,,,,,,-0.0649432643742,-0.0556426062401,0.0258807643742,0.0165801062401,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2026-03-24T00:00:00.000+09:00",51200,51300,47000,48750,3143485,-0.00914634146341,0.106696935301,0.0833333333333,57.3130866208,47275.1071569,45218.06015,2057.0470069,1637.30110812,419.745898786,45075,42002,3867.67540648,0.0711008542292,0.314882047308,-0.59332698741,,,,,"2026-03-25T06:52:17.000+09:00",-1833,-132953,0,0.0205128205128,-0.161025641026,-0.0441025641026,0,0.0406504065041,0.0873983739837,0.08153078203,0.160659016237,0.0421958360391,0.0335856637563,0.00861017228279,0.079336931415,25.7553030915,"test",40499.1666667,0.203728471779,1.08153078203,1.20372847178,6467843,5085734.45,0.618098532455,244725565,0.046697296592,52171.6541412,37978.3458588,0.758924834638,-1485511,-2020953,1307710,1037095,1523316,4104517,405789,466305,2099030,,,,,,,,,,,,,,,0.0274097026315,0.0223814603105,-0.0365560440949,-0.0315278017739,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2026-03-25T00:00:00.000+09:00",49500,51200,48900,49750,2877763,0.0205128205128,-0.005,0.214896214896,58.9529655312,47655.859902,45553.7593982,2102.10050385,1730.26098726,371.839516582,45515,42309,3766.41287745,0.0675965687115,0.312436835698,-0.632166076285,,,,,"2026-03-26T06:52:17.000+09:00",415,123093,0,-0.0824120603015,-0.105527638191,-0.035175879397,0,0.0153846153846,0.0471794871795,0.0930462484895,0.175872745751,0.0422532764592,0.0347791153219,0.00747416113733,0.0757067915065,25.6872895568,"test",40829.1666667,0.218491682825,1.09304624849,1.21849168282,4608937.8,4544222.45,0.633279517379,247603328,0.23475486989,52625.2812884,38404.7187116,0.797808189875,265720,-1581860,1695566,-762443,956509,3485804,437756,566664,2312935,,,,,,,,,,,,,,,0.0158968800415,0.0339830931659,0.00461594047134,-0.0134702726531,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2026-03-26T00:00:00.000+09:00",48500,49000,45500,45650,2325452,-0.0824120603015,-0.117021276596,0.113414634146,50.4033771839,47347.2660709,45560.8883316,1786.3777393,1741.48433767,44.8934016271,45747.5,42560,3800.95481477,0.0706517936853,0.297369098316,-0.818164504215,,,,,"2026-03-27T06:52:17.000+09:00",-20238,-298013,0,-0.0109529025192,-0.105147864184,0.117196056955,0,-0.0251256281407,0.070351758794,-0.0021312640035,0.0726033834586,0.0391320424819,0.0381486163783,0.000983426103552,0.0832629751319,25.3881838727,"test",41083.3333333,0.111156186613,0.997868735997,1.11115618661,3474095.4,4504375.65,0.516265112125,245277876,0.176358814567,52549.4464126,38945.5535874,0.492832933834,893535,-994691,1525520,-1332288,287483,3197310,416078,662022,2788177,,,,,,,,,,,,,,,-0.0322125550095,-0.0197576646113,-0.050199505292,-0.0626543956902,,,0,1,-1
"403870","HPSP","KOSDAQ","KRW","1d","2026-03-27T00:00:00.000+09:00",43850,46700,43800,45150,2068823,-0.0109529025192,-0.1181640625,0.0427251732102,49.461322521,47009.2251369,45530.4521589,1478.77297802,1688.94206574,-210.169087719,45840,42791,3736.60089943,0.0698677696643,0.293022263506,-0.825809515179,,,,,"2026-03-30T06:52:17.000+09:00",-1592,-100863,0,-0.0498338870432,-0.0697674418605,0.182724252492,0,-0.039430449069,0.0635268346112,-0.0150523560209,0.0551284148536,0.0327524469108,0.0374073547229,-0.00465490781217,0.0827597098434,25.2602359633,"test",41335,0.0922946655377,0.984947643979,1.09229466554,3097025.4,4233075.15,0.488728153102,243209053,0.074698307683,52556.0702796,39123.9297204,0.44863067454,406190,323389,-1046358,-645213,-893994,-2447313,235543,527206,3409941,,,,,,,,,,,,,,,-0.0039538793435,0.0042845579955,-0.00699902317567,-0.0152374605147,,,0,1,-1
"403870","HPSP","KOSDAQ","KRW","1d","2026-03-30T00:00:00.000+09:00",42700,43850,42150,42900,1292977,-0.0498338870432,-0.128048780488,-0.0434782608696,45.3533889792,46377.0366543,45335.6038509,1041.43280348,1559.44021329,-518.007409806,45742.5,42980,3683.98654947,0.0704379773133,0.298472510626,-1.02737619013,,,,,"2026-03-31T06:52:17.000+09:00",-2122,38922,0,-0.04662004662,-0.030303030303,0.277389277389,0,-0.0542635658915,0.0376522702104,-0.062141334645,-0.00186133085156,0.024275822925,0.0363505877224,-0.0120747647974,0.085873812342,24.7390849744,"test",41534.1666667,0.032884572942,0.937858665355,1.03288457294,2341700,4060839.35,0.3184014162,241916076,0.00361256595881,52568.9394087,38916.0605913,0.291802151177,390758,1141994,-1629642,-369937,-1466275,-1709084,11491,317429,3294546,,,,,,,,,,,,,,,-0.0297065383067,-0.0301880842043,-0.0201273487365,-0.0196458028389,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2026-03-31T00:00:00.000+09:00",41850,43800,40900,40900,1721690,-0.04662004662,-0.161025641026,-0.0532407407407,42.013167454,45534.4156306,45007.0406026,527.37502795,1353.02717622,-825.652148271,45627.5,43116,3627.98751022,0.0707279737417,0.30977548675,-0.786884488009,,,,,"2026-04-01T06:52:17.000+09:00",2250,70760,0,0.0880195599022,0.018337408313,0.312958435208,1,-0.0244755244755,0.0675990675991,-0.103610761054,-0.0513962334168,0.0128942549621,0.0330813490519,-0.0201870940898,0.0887038511057,24.9777022666,"test",41662.5,-0.018301830183,0.896389238946,0.981698169817,2057341,3732407.7,0.461281333226,240194386,0.0919250327342,52694.6405108,38560.3594892,0.165529502863,311725,802545,-1422280,-261752,-1011364,-1673462,-27000,229233,3067815,,,,,,,,,,,,,,,-0.0426051200424,-0.0493744636647,-0.0040149265776,0.00275441704465,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2026-04-01T00:00:00.000+09:00",43500,44900,42850,44500,1473358,0.0880195599022,-0.105527638191,0.172595520422,49.2574444803,45375.2747643,44969.4820395,405.792724864,1163.58028595,-757.787561086,45955,43316,3654.55983092,0.0674392139073,0.268213016807,-0.806654926768,,,,,"2026-04-02T06:52:17.000+09:00",2372,-31918,0,-0.0820224719101,0.0314606741573,0.2,1,0.0635696821516,0.0501222493888,-0.031661407899,0.0273340105273,0.00911893763738,0.0261478715944,-0.017028933957,0.0821249400207,24.9062991755,"test",41845.8333333,0.0634272627701,0.968338592101,1.06342726277,1776460,3558024.15,0.414094434969,241667744,0.18685119099,52117.8645937,39792.1354063,0.381954245637,354925,412594,-950973,-322508,-454059,-1635936,-10282,79168,2546652,,,,,,,,,,,,,,,0.0843628648223,0.0606144110073,0.00365669507992,0.0274051488949,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2026-04-02T00:00:00.000+09:00",44950,44950,40350,40850,1837287,-0.0820224719101,-0.105147864184,-0.091212458287,43.344848552,44679.0786468,44664.3352217,14.743425011,933.812913762,-919.069488751,45750,43418,3722.09127157,0.0572428809699,0.286073376337,-0.60118019204,,,,,"2026-04-03T06:52:16.000+09:00",-364,-218266,0,0.0281517747858,0.094247246022,0.287637698898,1,0.0101123595506,0.103370786517,-0.107103825137,-0.0591459763232,0.000360916156941,0.0228595572524,-0.0224986410955,0.0911160653995,25.0414626853,"test",41952.5,-0.0262797211132,0.892896174863,0.973720278887,1678827,3388672.65,0.542184858133,239830457,0.091994973312,52293.9284837,39206.0715163,0.125607155381,26247,274706,-906385,-59549,-193536,-863561,45990,-52659,1735384,,,,,,,,,,,,,,,-0.044654753865,-0.0536114246806,-0.0373677180451,-0.0284110472295,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2026-04-03T00:00:00.000+09:00",42200,42500,41000,42000,1130311,0.0281517747858,-0.0697674418605,-0.122257053292,45.5620136582,44266.9127011,44466.9770572,-200.06435607,707.037459796,-907.101815866,45457.5,43556,3574.08475217,0.0556190631243,0.293204795425,-0.79508910241,,,,,"2026-04-06T06:52:16.000+09:00",-208,-139096,0,-0.00952380952381,0.0845238095238,0.295238095238,1,0.0330477356181,0.0367197062424,-0.0760600560964,-0.035724125264,-0.00476343704929,0.0168342252332,-0.0215976622825,0.0850972560041,24.5834282713,"test",42069.1666667,-0.00164411782184,0.923939943904,0.998355882178,1491124.6,3196027.65,0.353661208156,240960768,0.0372637107817,52121.678494,38793.321506,0.240590681724,-118983,277372,-1115673,-42801,-408952,-732345,161207,154897,1807916,,,,,,,,,,,,,,,0.0273688634996,0.00701478690573,0.000782911286217,0.0211369878801,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2026-04-06T00:00:00.000+09:00",42250,43200,41250,41600,945346,-0.00952380952381,-0.030303030303,-0.0436781609195,44.9037676313,43856.6184394,44254.6083863,-397.989946877,486.031978461,-884.021925338,45362.5,43712,3458.07869845,0.0520452049057,0.300923068535,-0.800802061116,,,,,"2026-04-07T06:52:16.000+09:00",-3091,-56887,0,0.00120192307692,-0.00480769230769,0.360576923077,0,0.00595238095238,0.0464285714286,-0.082942959493,-0.0483162518302,-0.00956706603069,0.0116834610207,-0.0212505270514,0.0831268917896,24.3951617233,"test",42110,-0.012111137497,0.917057040507,0.987888862503,1421598.4,3060128.65,0.308923613391,240015422,0.0833281470045,52187.8113482,38537.1886518,0.224371548194,189110,210946,389378,-234898,-319020,-1640089,40003,107680,1217098,,,,,,,,,,,,,,,0.0135811652688,-0.0153983548766,-0.0231049747926,0.00587454535281,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2026-04-07T00:00:00.000+09:00",43000,43050,40600,41650,1322085,0.00120192307692,0.018337408313,-0.0886214442013,45.0107120512,43517.1386795,44061.6744317,-544.535752245,279.91843232,-824.454184565,45160,43888,3386.07307713,0.0506984323631,0.310497527038,-0.608946755149,,,,,"2026-04-08T06:52:16.000+09:00",-333,-14484,0,0.102040816327,0.0240096038415,0.313325330132,1,0.0336538461538,0.0588942307692,-0.0777236492471,-0.0509934378418,-0.0130740876889,0.00672073066795,-0.0197948183569,0.0812982731604,24.7317772415,"test",42250.8333333,-0.0142206268121,0.922276350753,0.985779373188,1341677.4,2944048.05,0.449070455898,241337507,0.0471847767566,52171.0341605,38148.9658395,0.2496802954,294868,257849,962957,-308803,-240587,-1836187,-2151,-27810,848690,,,,,,,,,,,,,,,0.00815546948533,-0.0101587786551,-0.00695354640841,0.011360701732,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2026-04-08T00:00:00.000+09:00",44000,45950,43850,45900,2603515,0.102040816327,0.0314606741573,0.052752293578,53.307126478,43883.7327288,44197.846696,-314.113967251,161.111952406,-475.225919657,45275,44141,3451.35357162,0.0545941182569,0.308350908453,-0.122819869969,,,,,"2026-04-09T06:52:16.000+09:00",11565,298195,0,-0.0261437908497,-0.0729847494553,0.174291938998,0,0.0564225690276,0.0504201680672,0.0138045278851,0.0398495729594,-0.00684344155231,0.00351006432257,-0.0103535058749,0.0751928882706,25.5065934091,"test",42442.5,0.0814631560346,1.01380452789,1.08146315603,1567708.8,2930775.55,0.888336536041,243941022,0.140760779173,52255.2936901,38294.7063099,0.544768889946,466144,388591,157889,-241549,-327993,-824393,-238340,-73161,652530,,,,,,,,,,,,,,,0.0687124871241,0.0512380272588,0.0333283292024,0.0508027890677,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2026-04-09T00:00:00.000+09:00",45150,45450,43650,44700,1285903,-0.0261437908497,0.094247246022,0.0335260115607,50.968858673,44009.312309,44235.0432371,-225.7309281,83.7433763047,-309.474304404,45347.5,44355,3365.54260222,0.0549358407827,0.305399677708,-0.610559434057,,,,,"2026-04-10T06:52:10.000+09:00",-1497,-94346,0,0.0190156599553,-0.0123042505593,0.23937360179,0,-0.016339869281,0.0392156862745,-0.0142786261646,0.00777815353399,-0.00504990890603,0.00187345360861,-0.00692336251464,0.0752917808102,24.7747005339,"test",42635.8333333,0.0484138928523,0.985721373835,1.04841389285,1457432,2917383.1,0.440772759669,242655119,0.14599752086,52272.0559424,38422.9440576,0.453246099434,291208,475907,310347,-2775,-262246,-724314,-279959,-218269,409379,,,,,,,,,,,,,,,-0.016063443193,-0.0127081708492,-0.0100803476567,-0.0134356200005,,,0,1,-1
"403870","HPSP","KOSDAQ","KRW","1d","2026-04-10T00:00:00.000+09:00",45500,46650,44750,45550,2283946,0.0190156599553,0.0845238095238,0.0679953106682,52.5563431831,44246.3411845,44332.4474417,-86.106257219,49.7734495999,-135.879706819,45492.5,44549,3264.43241635,0.0548947388941,0.299526112898,-0.258178714011,,,,,"2026-04-13T06:52:10.000+09:00",-1968,48147,0,-0.0911086717892,-0.0230515916575,0.126234906696,0,0.0178970917226,0.0425055928412,0.00126394460625,0.0224696401715,-0.00189036788626,0.00109272117673,-0.00298308906299,0.0716670124335,25.3679811094,"test",42835,0.063382747753,1.00126394461,1.06338274775,1688159,2968091.2,0.769499939894,244939065,0.203368818317,52305.5958455,38679.4041545,0.504219814406,-176225,200607,-897793,274380,76594,167843,-78318,-267335,728398,,,,,,,,,,,,,,,0.0139944375313,0.0163847583643,0.005021222424,0.00263090159094,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2026-04-13T00:00:00.000+09:00",44150,45750,40600,41400,4188767,-0.0911086717892,-0.00480769230769,-0.0558722919042,44.9108933647,43808.4425408,44115.2291127,-306.786571974,-21.5385547148,-285.248017259,45370,44626,3399.11581518,0.0583967167956,0.309103736143,0.414273994567,,,,,"2026-04-14T06:52:20.000+09:00",0,-428997,0,0.030193236715,0.1038647343,0.335748792271,1,-0.0307354555434,0.113062568606,-0.0875027551245,-0.0722896965894,-0.00741030367087,-0.000520254944802,-0.00689004872606,0.0821042467434,25.8789531363,"test",42967.5,-0.0364810612672,0.912497244875,0.963518938733,2336843.2,3092695.65,1.35440647061,240750298,0.100024375176,52382.0182544,38357.9817456,0.216914598909,-156687,42794,-973006,283738,190643,354711,-102931,-216095,619087,,,,,,,,,,,,,,,-0.00857673920056,0.00567833728043,-0.0825319325887,-0.0967870090697,,,0,1,1
"403870","HPSP","KOSDAQ","KRW","1d","2026-04-14T00:00:00.000+09:00",42600,42900,41550,42650,2376013,0.030193236715,0.0240096038415,-0.0317820658343,47.393259816,43630.2206114,44006.6936229,-376.473011489,-92.5254460696,-283.947565419,45300,44599,3263.46468552,0.0587889538965,0.313061331589,-0.275366816018,,,,,"2026-04-15T06:52:19.000+09:00",1055,148274,0,-0.00234466588511,0.0926143024619,0.282532239156,1,0.0289855072464,0.0326086956522,-0.0584988962472,-0.043700531402,-0.00882703426703,-0.00216941256904,-0.00665762169799,0.0765173431541,25.3417169838,"test",43110,-0.0106703781025,0.941501103753,0.989329621897,2547628.8,3103622.55,0.7655611988,243126311,0.103192912424,52390.8391605,38209.1608395,0.313139182823,-376348,-195309,-1155868,255812,302369,573734,117283,-98835,568893,,,,,,,,,,,,,,,0.0273954915281,0.0200392784405,0.00279774518687,0.0101539582745,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2026-04-15T00:00:00.000+09:00",43150,43400,42050,42550,2678241,-0.00234466588511,-0.0729847494553,-0.149,47.209982518,43464.032825,43898.7903916,-434.757566533,-160.971870162,-273.785696371,44927.5,44563,3126.78863656,0.0499813599274,0.304600781019,0.0302771770175,,,,,"2026-04-16T06:52:19.000+09:00",411,-71369,0,0.0376028202115,0.128084606345,0.163337250294,1,0.0117233294256,0.031652989449,-0.0529185910634,-0.0451720036802,-0.0102175691312,-0.00378312268302,-0.0064344464482,0.0734850443374,25.4591059277,"test",43244.1666667,-0.016052261384,0.947081408937,0.983947738616,2562574,2628920.15,1.01876087792,240448070,-0.16061904733,51769.9757946,38085.0242054,0.326269023716,540583,275046,-505629,-295221,22922,197379,-226925,-255920,316751,,,,,,,,,,,,,,,0.0207180260567,0.0272310764075,-0.0230626919418,-0.0295757422926,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2026-04-16T00:00:00.000+09:00",42750,44350,42000,44150,2558219,0.0376028202115,-0.0123042505593,-0.146034816248,50.5078491328,43569.5662366,43917.3985107,-347.832274143,-198.343950958,-149.488323185,44550,44516,3071.30373395,0.0501342909102,0.273801765798,0.188804230845,,,,,"2026-04-18T09:40:16.000+09:00",0,259302,0,0.0079275198188,0.155152887882,0.182332955832,1,0.00470035252644,0.0552291421857,-0.00897867564534,-0.00822176296163,-0.00787842070539,-0.00449250172046,-0.00338591898493,0.0695652034869,25.4501700773,"test",43384.1666667,0.017652369336,0.991021324355,1.01765236934,2817037.2,2356847.9,1.08544085514,243006289,-0.294599791527,50648.9343331,38451.0656669,0.467207385901,573636,325222,81144,-287844,-94426,-262725,-278212,-214348,176746,,,,,,,,,,,,,,,0.0221066127764,0.00914589172444,0.0154962074351,0.0284569284871,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2026-04-17T00:00:00.000+09:00",44350,45500,43800,44500,2142666,0.0079275198188,-0.0230515916575,-0.130859375,51.2256525038,43712.7098925,43960.5541766,-247.844284104,-208.244017588,-39.6002665162,44215,44553,2973.35346723,0.050227112202,0.238943035237,-0.123355878304,,,,,"2026-04-20T06:52:19.000+09:00",-624,-123837,0,0.0269662921348,0.2,0.101123595506,1,0.00453001132503,0.0385050962627,0.00644577632025,-0.00118959441564,-0.00556953447424,-0.00467964084466,-0.000889893629578,0.066816931848,25.2808058742,"test",43540.8333333,0.0220291297441,1.00644577632,1.02202912974,2788781.2,2266272.55,0.945458215077,245148955,-0.171861478003,49497.4331515,38932.5668485,0.526976205077,1173433,1154349,1955717,-541176,-513187,-1739539,-599569,-620086,-205318,,,,,,,,,,,,,,,-0.00548180628167,0.00607926257771,0.0134093261005,0.00184825724109,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2026-04-20T00:00:00.000+09:00",44500,47900,43500,45700,4022409,0.0269662921348,0.1038647343,-0.0711382113821,53.7048035187,44018.4468321,44089.4020154,-70.9551832569,-180.786250721,109.831067465,44040,44531,3075.256791,0.0500972208475,0.218987056331,2.07095591685,,,,,"2026-04-21T06:52:19.000+09:00",832,13169,0,0.019693654267,0.199124726477,0.0590809628009,1,0,0.0988764044944,0.0376930063579,0.0262513754463,-0.00155262983057,-0.00395593546436,0.0024033056338,0.0672922711379,25.9372451117,"test",43739.1666667,0.0448301484177,1.03769300636,1.04483014842,2755509.6,2213912.8,1.81687779212,249171364,0.0294120436902,48862.0949804,39217.9050196,0.672124357437,409831,841564,2237298,58483,-202333,-1796985,-463752,-616741,-407727,,,,,,,,,,,,,,,0.00438797658884,0.00411097056511,0.022578315546,0.0228553215697,,,1,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2026-04-21T00:00:00.000+09:00",45950,46600,45250,46600,2269835,0.019693654267,0.0926143024619,-0.0441025641026,55.5304641777,44415.6088579,44275.3722364,140.236621489,-116.581676279,256.818297769,43932.5,44546,2952.02416307,0.0502976308249,0.2039994075,0.117578352137,,,,,"2026-04-22T17:00:32.000+09:00",413,157510,0,0.0300429184549,0.152360515021,0.145922746781,1,0.0054704595186,0.0295404814004,0.0607181471576,0.0461096394738,0.00300936955986,-0.00250175270986,0.00551112226971,0.0633481580059,25.3845735197,"test",43968.3333333,0.0598536825746,1.06071814716,1.05985368257,2734274,2170230.3,1.04589591252,251441199,0.154721690136,48413.601985,39451.398015,0.797638840728,296355,997925,1863010,53287,-296951,-1246533,-368029,-699660,-597072,,,,,,,,,,,,,,,0.0272354958684,0.00355790100864,-0.00754184160141,0.0161357532583,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2026-04-22T00:00:00.000+09:00",46800,48450,45300,48000,3614540,0.0300429184549,0.128084606345,-0.035175879397,58.2861792146,44967.053649,44551.2705893,415.783059721,-10.1087290793,425.8917888,43845,44604,2966.16529428,0.0505435489731,0.185794051552,1.57799371111,,,,,"2026-04-23T06:52:19.000+09:00",3623,20667,0,0.0625,0.1125,0.139583333333,1,0.00429184549356,0.0675965665236,0.0947656517277,0.076136669357,0.00866214707752,-0.000210598522484,0.0088727456,0.0617951102976,25.8794314478,"test",44214.1666667,0.0856248939819,1.09476565173,1.08562489398,2921533.8,2207069.15,1.63771035448,255055739,0.168830482724,47918.0700951,39771.9299049,1.01005751226,-95667,518099,1594330,248137,30171,-728959,-208349,-601510,-851423,,,,,,,,,,,,,,,0.00461143278438,0.00177264361382,0.0254314856706,0.0282702748411,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2026-04-23T00:00:00.000+09:00",48900,53200,47400,51000,9848147,0.0625,0.155152887882,0.117196056955,63.5051114083,45895.1992415,45028.9542493,866.244992128,165.162015162,701.082976965,44112.5,44707,3168.58205898,0.0486333136518,0.230696862588,3.84357486315,,,,,"2026-04-24T06:52:19.000+09:00",3402,603621,0,0.0470588235294,0.0313725490196,0.178431372549,1,0.01875,0.120833333333,0.156134882403,0.14076095466,0.0169851959241,0.00323847088553,0.0137467250385,0.06212905998,26.9423747853,"test",44497.5,0.146131805158,1.1561348824,1.14613180516,4379519.4,2583203.9,3.81237694787,264903886,0.379877291142,49200.8076754,39024.1923246,1.17679673079,49564,317492,1393327,13833,99344,-450864,-113670,-452199,-937475,,,,,,,,,,,,,,,0.00901848415299,-0.00576571389867,0.053481515847,0.0682657138987,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2026-04-24T00:00:00.000+09:00",51600,55400,50200,53400,6316011,0.0470588235294,0.2,0.182724252492,67.0561154094,47049.7839736,45649.0317124,1400.7522612,412.280064369,988.472196828,44525,44846,3313.68334048,0.0492180100422,0.291958709204,1.71554863431,,,,,"2026-04-27T06:52:18.000+09:00",-1248,699755,0,0.0262172284644,0.0187265917603,0.0337078651685,1,0.0117647058824,0.101960784314,0.199326221224,0.190741649199,0.0262313157528,0.00772060045635,0.0185107152964,0.0620539951401,26.5441644209,"test",44790,0.192230408573,1.19932622122,1.19223040857,5214188.4,2795563.3,2.2592981529,271219897,0.500987475404,51024.7307637,38025.2692363,1.18272058665,99086,-76422,1555906,-152272,91953,-753592,16719,-83372,-815896,,,,,,,,,,,,,,,-2.77957506475e-05,0.0251466818813,0.0470866192801,0.0219121416481,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2026-04-27T00:00:00.000+09:00",54800,57400,54100,54800,4303590,0.0262172284644,0.199124726477,0.277389277389,68.9538206577,48242.1249007,46326.8812151,1915.24368555,712.872788606,1202.37089695,45120,45056,3362.70595902,0.0473796309784,0.347381445813,0.66324330485,,,,,"2026-04-28T07:57:10.000+09:00",-2212,-52177,0,-0.0200729927007,0.0328467153285,-0.0711678832117,1,0.0262172284644,0.061797752809,0.214539007092,0.216264204545,0.0349497022911,0.0130086275293,0.0219410747618,0.0613632474273,26.186405589,"test",45077.5,0.215684099606,1.21453900709,1.21568409961,5270424.6,2946093.95,1.46077826201,275523487,0.57037235693,52956.9254175,37283.0745825,1.11758913632,-1378325,-1270057,-174753,1119704,1091392,760682,239452,101694,-623462,,,,,,,,,,,,,,,0.0215268630234,0.0185572833599,0.00469036544105,0.0076599451045,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2026-04-28T00:00:00.000+09:00",54900,54900,52100,53700,2575107,-0.0200729927007,0.152360515021,0.312958435208,65.7490794807,49081.7979929,46873.0381622,2208.75983073,1012.05019703,1196.7096337,45760,45266,3322.51267623,0.0460310114174,0.368121691177,-0.203811750662,,,,,"2026-04-29T06:52:18.000+09:00",-16572,83682,0,-0.00558659217877,0.0186219739292,-0.0940409683426,1,0.00182481751825,0.0510948905109,0.173513986014,0.186320858923,0.0411314679838,0.0188463723842,0.0222850955996,0.0618717444363,25.6525699251,"test",45239.1666667,0.18702451784,1.17351398601,1.18702451784,5331479,2988764.8,0.861595733462,272948380,0.547952016833,54182.6242941,37337.3757059,0.971349529715,-2118039,-2096902,-1036437,1634586,1680643,1445474,440948,356778,-469527,,,,,,,,,,,,,,,0.00392893153924,-0.0086447340521,-0.02400192424,-0.0114282586486,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2026-04-29T00:00:00.000+09:00",53000,54200,52800,53400,1492464,-0.00558659217877,0.1125,0.2,64.8636594849,49746.1367632,47356.5168168,2389.6199464,1287.5641469,1102.05579949,46205,45484,3185.19034221,0.0430046599845,0.390780496676,-0.737965158421,,,,,"2026-04-30T06:52:18.000+09:00",-2004,-148910,0,-0.0149812734082,0.00936329588015,-0.12734082397,1,-0.0130353817505,0.0260707635009,0.155719078022,0.174039222584,0.0447494371984,0.0241116881443,0.0206377490542,0.0596477592175,25.1015050283,"test",45390,0.176470588235,1.15571907802,1.17647058824,4907063.8,2989720.1,0.499198570461,271455916,0.498176601883,55233.0064245,37176.9935755,0.898482215327,-2174085,-2154840,-973104,1803940,1647756,1372856,351723,476700,-453891,,,,,,,,,,,,,,,0.0075108944108,0.00385001398509,-0.0130974865896,-0.00943660616386,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2026-04-30T00:00:00.000+09:00",54100,54800,51700,52600,1674843,-0.0149812734082,0.0313725490196,0.287637698898,62.4485574969,50185.1926458,47744.9229785,2440.26966726,1518.10525098,922.164416286,46792.5,45684,3179.10531777,0.0380178155037,0.388383125504,-0.642514295926,,,,,"2026-05-04T06:52:18.000+09:00",-6329,230592,0,0.0342205323194,0.0532319391635,-0.160646387833,1,0.0131086142322,0.0580524344569,0.124111770049,0.151387794414,0.0463929594536,0.0288613165585,0.0175316428952,0.0604392645964,25.2017013862,"test",45491.6666667,0.156255724492,1.12411177005,1.15625572449,3272403,2981597.9,0.561726649995,269781073,0.502257799417,55879.2087001,37705.7912999,0.819560150528,-864695,-2184316,-1065695,585016,1662575,1405247,270438,485802,-399014,,,,,,,,,,,,,,,-0.0137545023838,-0.0228721747824,-0.00122677102441,0.00789090137418,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2026-05-04T00:00:00.000+09:00",54000,55200,53800,54400,1966944,0.0342205323194,0.0187265917603,0.295238095238,65.5560768457,50833.6245465,48237.8916468,2595.73289965,1733.63078071,862.10211894,47412.5,45847,3137.74065221,0.038157966243,0.395738020055,-0.527270556947,,,,,"2026-05-06T06:52:18.000+09:00",-3997,124297,0,0.0404411764706,-0.0569852941176,-0.126838235294,0,0.0266159695817,0.0266159695817,0.147376746639,0.186555281698,0.0477156783024,0.0318682128807,0.0158474654217,0.0576790561069,25.3961110601,"test",45687.5,0.190697674419,1.14737674664,1.19069767442,2402589.6,3023429.55,0.650567168003,271748017,0.509144474691,56793.9644379,38031.0355621,0.872409875145,-49841,-2245829,-967295,-125282,1707633,1362993,182752,522811,-447982,,,,,,,,,,,,,,,0.0512390757812,0.0179393634419,-0.0170185434618,0.0162811688774,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2026-05-06T00:00:00.000+09:00",56200,58000,54500,56600,3949165,0.0404411764706,0.0328467153285,0.360576923077,68.9393187598,51720.7592316,48857.3070804,2863.45215124,1959.59505482,903.857096425,48162.5,46061,3170.75917706,0.0381883051668,0.406631067053,0.39684802057,,,,,"2026-05-07T06:52:18.000+09:00",-1550,15933,0,-0.0335689045936,-0.0229681978799,-0.111307420495,0,0.0330882352941,0.0643382352941,0.175188165066,0.228805279955,0.0505910274071,0.0346218207565,0.0159692066506,0.05602048016,26.1327789863,"test",45850.8333333,0.234437760128,1.17518816507,1.23443776013,2331704.6,3173620.5,1.24437216107,275697182,0.562161732948,57954.6843835,38370.3156165,0.930828284557,-272585,-1049100,-1434799,131515,659567,1739269,161401,398649,-332493,,,,,,,,,,,,,,,0.0645193376378,-0.00294132186465,-0.0240781611672,0.0433824983352,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2026-05-07T00:00:00.000+09:00",57000,57600,53300,54700,2031788,-0.0335689045936,0.0186219739292,0.313325330132,63.1685100602,52179.1039652,49290.0991485,2889.00481672,2145.4770072,743.527809522,48815,46255,3251.41923584,0.039598964595,0.397754688805,-0.611096526197,,,,,"2026-05-08T06:52:18.000+09:00",-132,-10563,0,-0.0146252285192,0,-0.13802559415,0,0.00706713780919,0.0759717314488,0.120557205777,0.182574856772,0.052815444547,0.0392226143912,0.0135928301558,0.0594409366698,25.4340457399,"test",45998.3333333,0.18917352078,1.12055720578,1.18917352078,2223040.8,3209105.65,0.633132162539,273665394,0.503689976676,58523.197567,39106.802433,0.803094367383,-254197,-320474,-1614760,193088,221077,1907138,100270,145124,-296593,,,,,,,,,,,,,,,0.0142852113058,-0.00908136873332,-0.0478541158994,-0.0244875358603,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2026-05-08T00:00:00.000+09:00",53900,55000,53100,53900,1391770,-0.0146252285192,0.00936329588015,0.174291938998,60.8585095705,52443.8572013,49631.5732856,2812.28391569,2278.8383889,533.445526796,49215,46514,3154.88929042,0.0345450601121,0.4004053305,-0.894766225413,,,,,"2026-05-11T06:52:18.000+09:00",-3001,-126310,0,0.0278293135436,-0.0816326530612,0.0575139146568,0,-0.0146252285192,0.0347349177331,0.0951945545057,0.158790901664,0.0521759539089,0.0422790053598,0.00989694854909,0.058532268839,25.0409726332,"test",46145,0.168057210965,1.09519455451,1.16805721097,2202902,3148518.4,0.442039659035,272273624,0.44993546806,59067.9741703,39362.0258297,0.737745472536,-178949,-250693,-1612388,389147,292840,1993689,-188844,-17756,-398486,,,,,,,,,,,,,,,0.00106140813479,0.00712153304758,-0.015686636654,-0.0217467615668,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2026-05-11T00:00:00.000+09:00",54200,55800,52500,55400,2239238,0.0278293135436,0.0532319391635,0.23937360179,63.5500120432,52898.6484011,50058.8641534,2839.78424776,2391.02756067,448.756687088,49750,46802,3165.25434111,0.0338204009029,0.40102391613,-0.496128384351,,,,,"2026-05-12T06:52:18.000+09:00",-7202,165641,0,-0.0740072202166,-0.057761732852,-0.0415162454874,0,0.00556586270872,0.0612244897959,0.113567839196,0.183710097859,0.0512596434613,0.0431593422503,0.00810030121098,0.0571345548936,25.5439810601,"test",46304.1666667,0.196436605777,1.1135678392,1.19643660578,2315781,3196185.15,0.700597085247,274512862,0.498371363123,59725.4699137,39774.5300863,0.78319467899,-20222,-204627,-1746229,149707,224258,1891751,-99756,28455,-152290,,,,,,,,,,,,,,,0.0432435316084,-0.000314642466797,-0.0154142180648,0.0281439560104,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2026-05-12T00:00:00.000+09:00",56000,59300,50500,51300,3527837,-0.0740072202166,-0.0569852941176,0.126234906696,52.8521423929,52652.7024933,50150.800142,2501.90235125,2413.20251878,88.6998324668,50037.5,46962,3567.73617388,0.0385193036487,0.391893535028,0.14045657242,,,,,"2026-05-13T06:52:18.000+09:00",619,-279831,0,0.0779727095517,-0.0448343079922,0.0721247563353,0,0.0108303249097,0.158844765343,0.0252310766925,0.0923725565351,0.0487700263402,0.0470409847716,0.00172904156855,0.0695465141108,25.9216415244,"test",46385,0.105960978765,1.02523107669,1.10596097876,2627959.6,3258379.7,1.08269671579,270985025,0.39967656317,59842.1863795,40232.8136205,0.564382477477,-15230,-285863,-1453765,-109535,236824,1523223,137256,99628,-81019,,,,,,,,,,,,,,,-0.0228949763751,-0.0232328921431,-0.0511122438416,-0.0507743280735,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2026-05-13T00:00:00.000+09:00",51100,55400,50200,55300,1896260,0.0779727095517,-0.0229681978799,0.335748792271,59.9377600021,53059.9790328,50532.2223537,2527.75667905,2436.11335084,91.6433282097,50732.5,47171,3684.32644718,0.0344614591759,0.363066258173,-0.647077988135,,,,,"2026-05-14T06:52:18.000+09:00",-4748,126331,0,-0.0108499095841,-0.124773960217,0.29294755877,0,-0.00389863547758,0.101364522417,0.090031045188,0.172330457272,0.045709885697,0.0440526826553,0.00165720304177,0.0666243480502,25.3759222707,"test",46568.3333333,0.187502236856,1.09003104519,1.18750223686,2217378.6,3143754.35,0.603183260804,272881285,0.511028907205,59942.1294714,41522.8705286,0.747974145659,-326447,-304555,-1782148,-73613,87712,1636338,431022,251865,135467,,,,,,,,,,,,,,,0.0262797406828,-0.00200120411434,0.0516929688688,0.079973913666,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2026-05-14T00:00:00.000+09:00",55300,55900,52550,54700,1498431,-0.0108499095841,0,0.282532239156,58.5171500373,53312.2899508,50840.9466238,2471.34332699,2443.15934607,28.1839809211,51335,47401,3660.44598666,0.0347269924555,0.33389253709,-0.819293742461,,,,,"2026-05-15T06:52:10.000+09:00",-10030,-72008,0,-0.0950639853748,-0.0237659963437,0.526508226691,0,0,0.0605786618445,0.065549819811,0.153984093163,0.0451799511332,0.0446647046813,0.000515246451939,0.0669185737964,25.1295481071,"test",46760,0.169803250642,1.06554981981,1.16980325064,2110707.2,3099875.25,0.483384291029,271382854,0.455769034576,59905.1866957,42764.8133043,0.696320110603,-238956,-189386,-1608837,-70089,-38919,1565850,311310,239495,41737,,,,,,,,,,,,,,,0.0175165508458,0.0120313017767,-0.0283664604299,-0.0228812113607,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2026-05-15T00:00:00.000+09:00",54900,56350,48600,49500,2443738,-0.0950639853748,-0.0816326530612,0.163337250294,47.9172251995,52725.7838045,50741.6172443,1984.16656025,2351.3607889,-367.194228651,51682.5,47632,3952.55698762,0.0419251660402,0.295229800827,-0.329141206661,,,,,"2026-05-18T06:52:12.000+09:00",-6032,-50190,0,0.0545454545455,0.105050505051,0.339393939394,1,0.0036563071298,0.14168190128,-0.0422289943404,0.0392173328855,0.0400841729344,0.0475022381597,-0.00741806522528,0.0798496361135,25.5187673408,"test",46876.6666667,0.0559624546683,0.95777100566,1.05596245467,2321100.8,3088150.1,0.791327468182,268939116,0.461296327533,59311.6070906,44053.3929094,0.356962290994,-589770,-696684,-2584118,233855,81532,2052299,334393,622865,480299,,,,,,,,,,,,,,,-0.0611708958693,-0.051440277393,-0.0338930895055,-0.0436237079818,,,0,1,1
"403870","HPSP","KOSDAQ","KRW","1d","2026-05-18T00:00:00.000+09:00",49550,54800,49550,52200,3246854,0.0545454545455,-0.057761732852,0.182332955832,52.7074656234,52644.8939884,50849.6455965,1795.2483919,2240.1383095,-444.889917606,52085,47777,4048.80291707,0.042669501827,0.261171212197,0.0635894507416,,,,,"2026-05-19T06:52:21.000+09:00",2619,252962,0,-0.0613026819923,0.151340996169,0.2030651341,1,0.0010101010101,0.106060606061,0.00220792934626,0.0925759256546,0.0343917316455,0.042914527002,-0.00852279535644,0.0775632742734,25.8560348594,"test",47036.6666667,0.109772517894,1.00220792935,1.10977251789,2522624,3122581.85,1.03979788392,272185970,0.467236447301,58886.5512936,45283.4487064,0.50845395374,-397893,-682226,-2753677,67722,5727,1991904,310843,662464,724522,,,,,,,,,,,,,,,0.00305077417065,-0.0165778619603,0.0514946803748,0.0711233165058,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2026-05-19T00:00:00.000+09:00",52000,52900,48550,49000,1674020,-0.0613026819923,-0.0448343079922,0.101123595506,47.1701263401,52084.1410671,50712.6348116,1371.50625553,2066.41189871,-694.90564318,52310,47800,4070.31699443,0.045366015656,0.230848682795,-0.723910457909,,,,,"2026-05-20T06:52:21.000+09:00",2167,-240307,0,-0.0122448979592,0.126530612245,0.212244897959,1,-0.00383141762452,0.0833333333333,-0.0632766201491,0.0251046025105,0.0279899235822,0.0421716714022,-0.01418174782,0.0830676937638,25.1303140545,"test",47082.5,0.0407263845378,0.936723379851,1.04072638454,2151860.6,3099149.55,0.540154636939,270511950,0.409192821947,58347.8472985,46272.1527015,0.225895684641,-477096,-651252,-3259366,80005,150621,2187031,380566,482805,1021872,,,,,,,,,,,,,,,-0.0325144624031,-0.0240574570917,-0.0287882195893,-0.0372452249007,,,0,1,-1
"403870","HPSP","KOSDAQ","KRW","1d","2026-05-20T00:00:00.000+09:00",49050,51200,47300,48400,1647425,-0.0122448979592,-0.124773960217,0.0590809628009,46.1902632626,51517.3501337,50541.3285293,976.021604463,1848.33383986,-872.312235396,52445,47898,4058.15149482,0.0452591662491,0.21130439603,-0.672889225089,,,,,"2026-05-21T06:52:21.000+09:00",624,23910,0,0.103305785124,0.051652892562,0.169421487603,1,0.00102040816327,0.0795918367347,-0.0771284202498,0.0104806046181,0.0201657356294,0.0381887156996,-0.0180229800702,0.0838461052649,25.1019791135,"test",47124.1666667,0.0270738651435,0.92287157975,1.02707386514,2102093.6,2980400.35,0.552752921264,268864525,0.330377779616,57985.9295249,46904.0704751,0.134989040935,-442340,-812577,-3436289,255537,410682,2249353,178630,370473,1122681,,,,,,,,,,,,,,,-0.00862389055594,-0.0260891216939,-0.00362100740324,0.0138442237347,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2026-05-21T00:00:00.000+09:00",50100,53800,49500,53400,1891554,0.103305785124,-0.0237659963437,0.145922746781,54.6454409692,51806.9885747,50753.0819715,1053.90660315,1689.44839252,-635.541789367,52785,48052,4153.99781662,0.0501241159446,0.184024291988,-0.537801775139,,,,,"2026-05-22T06:52:21.000+09:00",914,237616,0,0.0243445692884,-0.0889513108614,0.123595505618,0,0.0351239669421,0.0888429752066,0.0116510372265,0.111296095896,0.0197360787107,0.0316376103468,-0.0119015316361,0.0777902212851,25.3384752964,"test",47264.1666667,0.129819983426,1.01165103723,1.12981998343,2180718.2,2961486.3,0.638717795183,270756079,0.326101120238,57641.8611263,47928.1388737,0.56331249587,-365970,-809240,-3416002,248291,324107,2186908,114155,465309,1206706,,,,,,,,,,,,,,,0.0841509512481,0.047250655733,0.0191548338759,0.0560551293909,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2026-05-22T00:00:00.000+09:00",53500,55400,52500,54700,1702702,0.0243445692884,0.105050505051,0.139583333333,56.5567976336,52252.0672555,51045.44627,1206.62098556,1592.88291113,-386.261925564,53120,48274,4064.42654401,0.050014604897,0.165381744316,-0.581110060808,,,,,"2026-05-26T06:52:21.000+09:00",7490,389301,0,0.0987202925046,-0.148080438757,-0.0310786106033,0,0.00187265917603,0.0543071161049,0.0297439759036,0.133115134441,0.0220588845624,0.0291203457244,-0.00706146116205,0.074303958757,25.2573459474,"test",47493.3333333,0.151740595171,1.0297439759,1.15174059517,2032511,2865894.4,0.594125868699,272458781,0.303623224917,57512.539129,48727.460871,0.679850418356,-331072,-392554,-3494771,272295,189061,2211189,43127,191539,1273348,,,,,,,,,,,,,,,0.0041097345178,0.0498747705634,0.0202348347706,-0.025530201275,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2026-05-26T00:00:00.000+09:00",57400,67800,56900,60100,7530145,0.0987202925046,0.151340996169,0.178431372549,63.4476264426,53459.4415239,51716.1539537,1743.28757024,1622.96384295,120.323727289,53575,48611,4709.82464801,0.0525535681002,0.195092508306,2.94006915992,,,,,"2026-05-27T06:52:21.000+09:00",662,285121,0,-0.08153078203,-0.265391014975,-0.158069883527,0,0.0493601462523,0.199268738574,0.121791880541,0.236345683076,0.029006448756,0.0270043900657,0.00200205869033,0.0783664666889,26.8381899764,"test",47811.6666667,0.257015372817,1.12179188054,1.25701537282,2889169.2,2749994.3,2.73824022108,279988926,0.274274023041,58801.0405662,48348.9594338,1.1242775881,-203727,-618411,-3689580,17035,359995,2252555,191874,251504,1428225,,,,,,,,,,,,,,,0.0254596563838,0.00980940979907,0.0732606361207,0.0889108827055,,,1,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2026-05-27T00:00:00.000+09:00",61900,62000,54200,55200,4986787,-0.08153078203,0.126530612245,0.0337078651685,54.9329261396,53727.219751,51974.2166238,1753.00312723,1648.9716998,104.031427426,53665,48862,4930.55145886,0.0553701051797,0.196503301705,1.53435980043,,,,,"2026-05-28T06:52:21.000+09:00",4068,-575206,0,-0.0778985507246,-0.139492753623,-0.0760869565217,0,0.0299500831947,0.129783693844,0.0286033727756,0.129712250829,0.0317573030295,0.0298726757211,0.00188462730844,0.0893215843997,26.3410206048,"test",48010,0.149760466569,1.02860337278,1.14976046657,3551722.6,2683533.1,1.85829159327,275002139,0.070471312614,58937.674843,48392.325157,0.645561792231,-628097,-960241,-4143185,481072,725174,2820252,131514,216257,1321501,,,,,,,,,,,,,,,0.0225150388132,-0.0335943096919,-0.104045820843,-0.047936472338,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2026-05-28T00:00:00.000+09:00",55000,55000,49100,50900,2666411,-0.0778985507246,0.051652892562,-0.0711678832117,48.7501060392,53292.2628662,51894.645022,1397.61784422,1598.70092869,-201.083084465,53470,49003,5014.08349751,0.0578012441574,0.201150890375,0.0445093725158,,,,,"2026-05-29T06:52:21.000+09:00",0,-70432,0,-0.0442043222004,-0.0117878192534,0.0353634577603,0,-0.0036231884058,0.106884057971,-0.0480643351412,0.038711915597,0.0274581108885,0.0314086626461,-0.00395055175767,0.0985085166506,25.6338621339,"test",48110.8333333,0.0579737758301,0.951935664859,1.05797377583,3755519.8,2601674.15,1.02488276635,272335728,-0.0612636098183,58847.7690542,48092.2309458,0.261053331399,-749965,-700179,-2866411,693683,627207,1785168,28992,41901,1062888,,,,,,,,,,,,,,,-0.00527543840461,-0.0253898493553,-0.07262311232,-0.0525087013693,,,0,1,-1
"403870","HPSP","KOSDAQ","KRW","1d","2026-05-29T00:00:00.000+09:00",51100,51300,47500,48650,2793696,-0.0442043222004,-0.0889513108614,-0.0940409683426,45.842592205,52578.0685791,51654.3009463,923.767632816,1463.71426951,-539.946636698,53217.5,49095,4927.36324769,0.0584141592135,0.216873234967,0.124459152882,,,,,"2026-06-01T06:52:21.000+09:00",42,256399,0,-0.0421377183967,-0.0308324768756,0.103802672148,0,0.00392927308448,0.0746561886051,-0.085827030582,-0.00906405947653,0.0189880294515,0.0300866242449,-0.0110985947934,0.101281875595,25.6352830959,"test",48201.6666667,0.0093011998202,0.914172969418,1.00930119982,3935948.2,2612603.6,1.06931491635,269542032,-0.0651906779888,58988.2256909,47446.7743091,0.104252545986,648672,396231,-922869,96207,207911,714176,-759281,-621932,227996,,,,,,,,,,,,,,,0.0355344770924,-0.0267666340686,-0.0797387992928,-0.0174376881318,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2026-06-01T00:00:00.000+09:00",47900,48700,46000,46600,2815592,-0.0421377183967,-0.148080438757,-0.12734082397,43.3082079333,51658.3657208,51279.9082836,378.457437179,1246.66290305,-868.205465868,52877.5,49027,4768.26587286,0.0590280271669,0.243924836162,0.0955193027549,,,,,"2026-06-02T06:52:21.000+09:00",4973,238920,0,-0.0525751072961,0.223175965665,0.158798283262,1,-0.0154162384378,0.0554984583762,-0.118717791121,-0.0495033348971,0.00812140423132,0.0267524228122,-0.0186310185809,0.102323301993,25.6000389195,"test",48345.8333333,-0.0361113505128,0.881282208879,0.963888649487,4158526.2,2678760,1.05108035061,266726440,-0.0882773372755,59326.5677621,46428.4322379,0.0133017490603,1399471,770302,-569629,-253220,199659,763092,-1154785,-981655,-185007,,,,,,,,,,,,,,,0.0368362994992,-0.0230461481206,-0.0789740178959,-0.0190915702761,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2026-06-02T00:00:00.000+09:00",46300,46400,43200,44150,2855026,-0.0525751072961,-0.265391014975,-0.160646387833,40.4313498082,50503.232533,50751.7669293,-248.534396293,947.623443179,-1196.15783947,52455,48876,4670.53259622,0.0599063296523,0.285564878942,0.0829182310512,,,,,"2026-06-04T06:52:21.000+09:00",2108,165833,0,0.0758776896942,0.202718006795,0.137032842582,1,-0.00643776824034,0.068669527897,-0.158326184348,-0.0966936737867,-0.00562931814932,0.0214637246473,-0.0270930427966,0.105787827774,25.5599397139,"test",48332.5,-0.0865359747582,0.841673815652,0.913464025242,3223502.4,2737769.15,1.04282934155,263871414,-0.107928365691,59944.6528624,44965.3471376,-0.0544315706298,1729315,1232863,-272401,-285358,324814,914794,-1455262,-1605235,-662812,,,,,,,,,,,,,,,0.00149174250544,-0.0228564898146,-0.0540668498016,-0.0297186174816,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2026-06-04T00:00:00.000+09:00",44300,49400,43750,47500,4280831,0.0758776896942,-0.139492753623,-0.126838235294,45.7389681451,50041.1967587,50510.8953049,-469.698546206,664.159045302,-1133.85759151,52110,48802,4740.49455364,0.0619888984655,0.296729002154,0.990723169862,,,,,"2026-06-05T06:52:20.000+09:00",5327,-290958,0,0.0589473684211,0.157894736842,-0.08,1,0.00339750849377,0.127972819932,-0.088466705047,-0.0266792344576,-0.00988839044644,0.0139822956906,-0.023870686137,0.0997998853397,26.0381426976,"test",48326.6666667,-0.0171058076976,0.911533294953,0.982894192302,3082311.2,2853463.5,1.50022279942,268152245,-0.0630071490313,59841.2741511,44378.7258489,0.201860268445,693376,1717704,-179652,386500,113339,1225958,-1138523,-1891969,-1093279,,,,,,,,,,,,,,,-0.0184150638131,0.0230987398029,0.0942927535073,0.0527789498913,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2026-06-05T00:00:00.000+09:00",46550,54800,45350,50300,9723522,0.0589473684211,-0.0117878192534,-0.111307420495,49.767653073,50081.012642,50495.2734304,-414.260788489,448.475078544,-862.735867033,51795,48824,5076.88779981,0.0627909663188,0.288956126126,3.17668289453,,,,,"2026-06-08T06:52:20.000+09:00",1002,695283,0,-0.0626242544732,0.421471172962,-0.0357852882704,1,-0.02,0.198947368421,-0.0288637899411,0.0302310339177,-0.008235800964,0.00891600553765,-0.0171518065017,0.100932163018,26.9158188126,"test",48440,0.0383980181668,0.971136210059,1.03839801817,4493733.4,3142181.35,3.09451330681,277875767,0.0346667610385,59278.2412763,44311.7587237,0.400110129769,339831,1860098,42787,448690,-45334,1080267,-861842,-1872489,-1208250,,,,,,,,,,,,,,,-0.055422766138,-0.0450496794414,0.114370134559,0.103997047862,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2026-06-08T00:00:00.000+09:00",45950,53100,45600,47150,4447350,-0.0626242544732,-0.0308324768756,-0.13802559415,45.6603938409,49630.0876201,50247.4753986,-617.387778443,235.302507146,-852.69028559,51417.5,48792,5249.96724268,0.0637882583925,0.296376402776,0.571087630556,,,,,"2026-06-09T06:52:20.000+09:00",1789,33662,0,0.208907741251,0.770943796394,-0.0562036055143,1,-0.0864811133201,0.149105367793,-0.0829970340837,-0.0336530578783,-0.0130941204336,0.00499050916535,-0.0180846295989,0.111346070895,26.0689082592,"test",48464.1666667,-0.0271162542772,0.917002965916,0.972883745723,4824464.2,3262959.45,1.36298046854,273428417,-0.00363132002759,59036.9668449,43798.0331551,0.21996072121,170863,755054,152659,116150,344757,837856,-272353,-1118307,-1035435,,,,,,,,,,,,,,,-0.082859205033,-0.0908283787558,0.0202349505598,0.0282041242827,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2026-06-09T00:00:00.000+09:00",49300,59300,49100,57000,11026620,0.208907741251,0.223175965665,0.0575139146568,57.4779890228,50763.9202939,50747.6624061,16.2578878711,191.493583291,-175.23569542,51572.5,48937,5742.82672534,0.07896597219,0.307712975,2.7706281767,,,,,"2026-06-10T06:52:20.000+09:00",-1959,1638816,0,-0.0684210526316,0.163157894737,-0.271929824561,1,0.0455991516437,0.216330858961,0.105240195841,0.164762858369,0.000285226103002,0.00335953654897,-0.00307431044597,0.100751346059,27.1666294541,"test",48687.5,0.170731707317,1.10524019584,1.17073170732,6466669.8,3744701.95,2.94459215906,284455037,0.162648632156,59507.2637016,43637.7362984,0.842007664256,-840088,-521855,-840791,554944,921503,1391755,296263,-440921,-608172,,,,,,,,,,,,,,,0.0818394502706,0.0619054411394,0.127068290981,0.147002300112,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2026-06-10T00:00:00.000+09:00",55900,59600,51600,53100,5647048,-0.0684210526316,0.202718006795,-0.0415162454874,52.6003021061,51123.3171718,50921.9096353,201.407536546,193.476373942,7.93116260396,51457.5,49086,5904.05338782,0.0803967888831,0.302175256441,0.657142296841,,,,,"2026-06-11T06:52:20.000+09:00",-10233,-180902,0,0.0357815442561,0.182674199623,-0.279661016949,1,-0.019298245614,0.140350877193,0.0319195452558,0.0817748441511,0.00379298562234,0.00364362286144,0.000149362760903,0.111187446098,26.4265756959,"test",48851.6666667,0.0869639384531,1.03191954526,1.08696393845,7025074.2,3915092.45,1.44237922147,278807989,0.0548534556317,59232.0916291,43682.9083709,0.605632557847,-797115,-666332,-734106,565930,805954,1496490,303192,-114035,-805302,,,,,,,,,,,,,,,-0.0452159028175,-0.0167181574896,-0.0232051498141,-0.051702895142,,,1,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2026-06-11T00:00:00.000+09:00",51900,56800,49900,55000,8519096,0.0357815442561,0.157894736842,0.0721247563353,54.6207308134,51719.7299146,51223.990403,495.739511588,253.929001471,241.810510116,51642.5,49283,5975.19243155,0.0788214722972,0.30693399999,1.54568552826,,,,,"2026-06-12T06:52:11.000+09:00",46014,2013,0,0.3,0.08,-0.285454545455,1,-0.0225988700565,0.129943502825,0.0650142808733,0.116003490047,0.00901344566523,0.00461689093584,0.00439655472939,0.108639862392,26.8729092541,"test",49057.5,0.12113336391,1.06501428087,1.12113336391,7872727.2,4164655.4,2.04557044504,287327085,0.196199426248,59567.9195473,43717.0804527,0.711818439389,-2833151,-2771473,-2665262,2229436,2187693,3176827,611294,631510,-561397,,,,,,,,,,,,,,,0.0042854444936,0.0476025345985,0.0314960997625,-0.0118209903424,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2026-06-12T00:00:00.000+09:00",57300,71500,56600,71500,16855107,0.3,0.421471172962,0.29294755877,67.5547629365,54762.8483893,52725.9170398,2036.93134945,610.529471067,1426.40187838,52452.5,49855,6726.96440072,0.100706399854,0.44528035335,3.06600823518,,,,,"2026-06-15T06:52:11.000+09:00",-3794,1666851,0,0.167832167832,-0.208391608392,-0.379020979021,0,0.0418181818182,0.270909090909,0.363138077308,0.434159061278,0.028488550342,0.00853887372122,0.0199496766207,0.0940834181919,27.8176169836,"test",49518.3333333,0.443909663088,1.36313807731,1.44390966309,9299044.2,4912597.75,3.43099676744,304182192,0.318577956032,64130.5338671,40774.4661329,1.31552683512,-1718314,-2580000,-2232658,1584596,2057409,3049964,147051,567972,-892143,,,,,,,,,,,,,,,0.0463256460951,0.03221891206,0.253674353905,0.26778108794,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2026-06-15T00:00:00.000+09:00",71900,92000,67500,83500,33421660,0.167832167832,0.770943796394,0.526508226691,73.4758327381,59183.9486371,55005.4787406,4178.4698965,1324.11755615,2854.35234035,53892.5,50707,7996.46694353,0.105595235944,0.663716321122,3.7079879658,,,,,"2026-06-16T06:52:11.000+09:00",659,1876005,0,-0.205988023952,-0.281437125749,-0.498203592814,0,0.00559440559441,0.342657342657,0.549380711602,0.646715443627,0.0500415556467,0.0158576952833,0.0341838603634,0.09576607118,28.6573166616,"test",50175.8333333,0.664147747089,1.5493807116,1.66414774709,15093906.2,6508759.2,5.13487424761,337603852,0.508706774711,71777.165918,36007.834082,1.32773422036,-1477202,-2314397,-1972352,566752,1256556,2133331,933131,1091449,-183481,,,,,,,,,,,,,,,0.051991599804,0.00483941499441,0.115840568028,0.162992752838,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2026-06-16T00:00:00.000+09:00",80500,81500,65900,66300,11016165,-0.205988023952,0.163157894737,0.339393939394,57.3270234357,60278.7257698,55842.109945,4436.61582486,1946.61720989,2489.99861496,54732.5,51143,8682.43359042,0.114382608932,0.677711001033,0.561932621919,,,,,"2026-06-17T06:52:22.000+09:00",-1897,-980979,0,-0.052790346908,-0.20060331825,-0.366515837104,0,-0.0359281437126,0.186826347305,0.211346092358,0.296365093952,0.0669172824262,0.0293607422307,0.0375565401955,0.13095676607,27.3168194737,"test",50447.5,0.314237573715,1.21134609236,1.31423757372,15091815.2,6937380.55,1.58794301691,326587687,0.415492350351,73278.908682,36186.091318,0.811852828176,-711665,-2643050,-2787157,-430461,1202288,2512511,1230231,1565478,334441,,,,,,,,,,,,,,,0.0211350833959,-0.0148448304208,-0.227123107348,-0.191143193531,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2026-06-17T00:00:00.000+09:00",66500,70200,61400,62800,9398958,-0.052790346908,0.182674199623,0.2030651341,54.6928126237,60666.6141129,56357.5092083,4309.10490462,2419.11474884,1889.99015578,55262.5,51582,8690.8311911,0.115196388426,0.681485326252,0.298092086721,,,,,"2026-06-18T06:52:22.000+09:00",-542,-531911,0,-0.0541401273885,-0.194267515924,-0.256369426752,0,0.00301659125189,0.132730015083,0.136394480887,0.217478965531,0.0686163201373,0.0385209354911,0.0300953846462,0.138389031705,27.1038197425,"test",50632.5,0.240310077519,1.13639448089,1.24031007752,15842197.2,7244985.75,1.29730524315,317188729,0.310578657798,74092.791421,36432.208579,0.700142946051,-3697097,-5479982,-5531862,-2303174,-811695,679068,6073363,6338143,4870377,,,,,,,,,,,,,,,0.0157724657942,0.0130364785801,-0.0685628127022,-0.0658268254881,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2026-06-18T00:00:00.000+09:00",62500,66300,55900,59400,12589313,-0.0541401273885,0.08,0.212244897959,52.1842434404,60471.7504033,56582.8788966,3888.87150667,2713.06610041,1175.80540626,55782.5,51930,8812.91467745,0.114967659867,0.669874478812,0.666778818746,,,,,"2026-06-19T06:52:21.000+09:00",-2625,-416038,0,-0.047138047138,-0.141414141414,-0.284511784512,0,-0.00477707006369,0.165605095541,0.064850087393,0.143847487002,0.065469217284,0.0456745134748,0.0197947038091,0.14836556696,27.3404083428,"test",50769.1666667,0.170001477275,1.06485008739,1.17000147727,16656240.6,7790750.4,1.61593073242,304599416,0.218768823604,74466.1365572,37098.8634428,0.59680931196,-1485026,-966272,-2980282,-3081058,-4053938,-1027732,4597200,5077355,4033153,,,,,,,,,,,,,,,0.0225174408635,-0.0300689949223,-0.076657568252,-0.0240711324663,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2026-06-19T00:00:00.000+09:00",61700,63200,54700,56600,10142673,-0.047138047138,-0.208391608392,0.169421487603,50.144466681,59876.0964951,56584.1471265,3291.94936859,2828.84275404,463.106614549,56192.5,52230,8790.56362906,0.115645167282,0.654000561116,0.272539806842,,,,,"2026-06-22T06:52:21.000+09:00",-813,256795,0,0.0600706713781,-0.0689045936396,-0.302120141343,0,0.0387205387205,0.143097643098,0.00725185745429,0.0836683898143,0.0581616496218,0.0499795539584,0.00818209566342,0.155310311468,27.076026395,"test",50892.5,0.112148155426,1.00725185745,1.11214815543,15313753.8,8215512.8,1.23457576501,294456743,0.155755450834,74567.4632653,37817.5367347,0.511088457542,416967,-507769,-1927850,-4050707,-4433015,-1793733,3628213,5046640,3784024,,,,,,,,,,,,,,,-0.00125995163198,-0.0343080934731,-0.0458780955061,-0.012829953665,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2026-06-22T00:00:00.000+09:00",55100,63500,55000,60000,7839535,0.0600706713781,-0.281437125749,0.123595505618,52.5689093987,59895.1585727,56837.1732652,3057.9853075,2874.67126473,183.314042762,56522.5,52597,8769.80908413,0.114356475632,0.651052269295,-0.0972750171851,,,,,"2026-06-23T06:52:21.000+09:00",7040,248721,0,-0.116666666667,-0.105,-0.348333333333,0,-0.0265017667845,0.150176678445,0.06152417179,0.140749472403,0.0509664217916,0.0479111877456,0.00305523404603,0.146163484735,26.8767899205,"test",51080,0.174628034456,1.06152417179,1.17462803446,10197328.8,8512911.85,0.92089935126,302296278,0.185249181219,74922.0509456,38122.9490544,0.594499588883,3897755,-105025,-1268137,-2445773,-3824220,-2014996,-1370396,4034616,3385826,,,,,,,,,,,,,,,0.00686335808546,0.00187256230667,0.0532073132926,0.0581981090714,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2026-06-23T00:00:00.000+09:00",59500,59700,52900,53000,3590650,-0.116666666667,-0.20060331825,-0.0310786106033,47.4525406523,58834.3649462,56552.9382086,2281.4267376,2756.02235931,-474.595621703,56437.5,52739,8650.53700669,0.117679896575,0.653752768782,-0.733291530131,,,,,"2026-06-24T06:52:21.000+09:00",10253,-75246,0,-0.0452830188679,0.0188679245283,-0.267924528302,1,-0.00833333333333,0.113333333333,-0.0609080841639,0.00494889929654,0.043045787502,0.0520004218737,-0.00895463437176,0.163217679372,25.9718909951,"test",51134.1666667,0.0364889750819,0.939091915836,1.03648897508,8712225.8,8607309.25,0.417162889785,298705628,0.152468362863,74885.5859441,37989.4140559,0.406833153032,2090124,1835517,-559086,-147113,-3770590,-1447140,-1982096,1865028,2007930,,,,,,,,,,,,,,,-0.0999182625582,-0.0793886823627,-0.0167484041084,-0.037277984304,,,0,1,-1
"403870","HPSP","KOSDAQ","KRW","1d","2026-06-24T00:00:00.000+09:00",53000,54200,49600,50600,3917581,-0.0452830188679,-0.194267515924,-0.158069883527,45.8064366753,57567.5395698,56111.9798227,1455.55974709,2495.92983686,-1040.37008977,55962.5,52857,8361.21293479,0.116120524863,0.662422949992,-0.652108983655,,,,,"2026-06-25T06:52:21.000+09:00",3804,-388562,0,0.00790513833992,-0.00790513833992,-0.216403162055,0,0,0.0867924528302,-0.0958230958231,-0.0427001154057,0.0287660029069,0.0493266766179,-0.0205606737109,0.165241362348,26.0126917847,"test",51216.6666667,-0.0120403514481,0.904176904177,0.987959648552,7615950.4,8426681.05,0.464902015011,294788047,0.0878110902275,74497.9221695,37427.0778305,0.355344541091,1348909,4538237,-375214,643618,-1486223,-1167150,-1970088,-2996811,1622062,,,,,,,,,,,,,,,0.0325676756251,0.019954684135,-0.077850694493,-0.0652377030029,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2026-06-25T00:00:00.000+09:00",53000,54000,49250,51000,3226052,0.00790513833992,-0.141414141414,-0.0760869565217,46.1417750562,56557.1488668,55733.3146507,823.834216094,2161.51071271,-1337.67649662,55752.5,52966,8103.26915373,0.114692666754,0.669385941627,-0.733632479428,,,,,"2026-06-26T06:52:21.000+09:00",-29332,-66147,0,0.0333333333333,-0.143137254902,-0.300980392157,0,0.0474308300395,0.0938735177866,-0.0852428142236,-0.0371181512669,0.0161536120803,0.0423825629943,-0.026228950914,0.158887630465,25.8263505683,"test",51314.1666667,-0.00612241583708,0.914757185776,0.993877584163,5743298.2,8338644.3,0.386879675393,298014099,0.137983820703,74412.4698553,37092.5301447,0.372655206925,676120,2056121,36080,1026342,283180,-1469726,-1715159,-2277743,1539153,,,,,,,,,,,,,,,0.0542177919542,-0.0236443017233,-0.0463126536143,0.0315494400632,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2026-06-26T00:00:00.000+09:00",50000,54100,48600,52700,5163847,0.0333333333333,-0.0689045936396,0.0353634577603,47.625086966,55963.7413488,55508.6246766,455.116672252,1820.23190462,-1365.11523237,55842.5,53192,7917.32135703,0.113359351396,0.665539240094,-0.479044405891,,,,,"2026-06-29T06:52:21.000+09:00",7719,-303201,0,0.0189753320683,-0.0796963946869,-0.288425047438,0,-0.0196078431373,0.107843137255,-0.0562743430183,-0.00924951120469,0.00863598998581,0.0345395048315,-0.0259035148457,0.150233801841,26.3295631368,"test",51477.5,0.0237482395221,0.943725656982,1.02374823952,4747533,8463516.1,0.610130227081,303177946,0.182206884441,74425.1875075,37259.8124925,0.415445491974,257619,1676169,448498,-190723,89394,-2331546,-40553,-1803738,1938385,,,,,,,,,,,,,,,-0.0581268266464,-0.041044818148,0.0914601599797,0.0743781514814,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2026-06-29T00:00:00.000+09:00",53800,57900,51200,53700,5721566,0.0189753320683,-0.105,0.103802672148,48.5231933991,55615.473449,55374.6524783,240.820970698,1504.34971783,-1263.52874714,56095,53413,7830.36983153,0.112743817085,0.65318786237,-0.424977010992,,,,,"2026-06-30T06:52:20.000+09:00",4393,-871561,0,0.00558659217877,-0.171322160149,-0.391061452514,0,0.0208728652751,0.127134724858,-0.0426954273999,0.00537322374703,0.00448456183796,0.028013961226,-0.023529399388,0.145816942859,26.4509213826,"test",51690.8333333,0.0388689161521,0.9573045726,1.03886891615,4323939.2,8609909.6,0.664532645035,308899512,0.228559194164,74415.2865698,37774.7134302,0.43463530194,707311,1347793,-316575,-675421,284129,-1938778,-60038,-1686453,2321305,,,,,,,,,,,,,,,-0.00196880115941,0.0812807592469,0.0209441332277,-0.0623054271785,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2026-06-30T00:00:00.000+09:00",55300,57700,52200,54000,5330208,0.00558659217877,0.0188679245283,0.158798283262,48.8068041389,55366.9390722,55272.8263688,94.1127034331,1222.30231495,-1128.18961152,56465,53642,7663.91484357,0.112097236747,0.631564706527,-0.507452806423,,,,,"2026-07-01T06:52:20.000+09:00",-1355,-515971,0,-0.0703703703704,-0.231481481481,-0.450925925926,0,0.0297951582868,0.102420856611,-0.0436553617285,0.00667387494873,0.00174282784135,0.0226352280547,-0.0208924002134,0.141924348955,26.3856401453,"test",51849.1666667,0.041482505344,0.956344638271,1.04148250534,4671850.8,8735640.4,0.610167973489,314229720,0.271893517961,74295.650577,38634.349423,0.430877452021,303845,269842,-1059546,-399080,31213,-1615586,15035,-280612,2708973,,,,,,,,,,,,,,,0.00974787513476,-0.00476878455739,-0.00416128295599,0.0103553767362,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2026-07-01T00:00:00.000+09:00",54900,58900,50100,50200,12309072,-0.0703703703704,-0.00790513833992,0.137032842582,45.395131305,54572.0253688,54897.0614526,-325.03608378,912.834635207,-1237.87071899,56767.5,53763,7745.06378331,0.112686292064,0.605206049314,0.468940272014,,,,,"2026-07-02T06:52:20.000+09:00",-330,-1224481,0,-0.129482071713,-0.238047808765,-0.431274900398,0,0.0166666666667,0.162962962963,-0.115691196547,-0.0662723434332,-0.00647482238605,0.0181839568766,-0.0246587792627,0.15428413911,27.1496174151,"test",52005,-0.0347082011345,0.884308803453,0.965291798865,6350149,9208342.7,1.33673044119,301920648,0.206601965411,73945.5172022,39589.4827978,0.308839986516,259159,586419,-1021658,843298,289074,-1202890,-1076262,-909912,2317385,,,,,,,,,,,,,,,-0.0204176733739,0.0143749044948,-0.0499526969965,-0.0847452748651,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2026-07-02T00:00:00.000+09:00",48350,50800,43500,43700,6190740,-0.129482071713,-0.143137254902,-0.08,40.2165979366,52899.4060813,54067.6494931,-1168.24341184,496.619025798,-1664.86243764,56577.5,53747,7713.27351307,0.115756934529,0.624315341501,-0.475000383525,,,,,"2026-07-03T06:52:20.000+09:00",-6125,-1077027,0,0.109839816934,-0.100686498856,-0.20823798627,0,-0.0368525896414,0.145418326693,-0.227608148115,-0.186931363611,-0.0267332588521,0.0113642797666,-0.0380975386187,0.176505114716,26.3236685663,"test",52033.3333333,-0.160153747598,0.772391851885,0.839846252402,6943086.6,9303838.15,0.665396355804,295729908,0.148205840189,74238.6006169,38916.3993831,0.135427590858,824980,1496653,-184971,1339291,597078,-985987,-2219315,-2190609,1240513,,,,,,,,,,,,,,,-0.078921792372,-0.067391187389,-0.0505602793411,-0.0620908843241,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2026-07-03T00:00:00.000+09:00",44000,49200,43850,48500,7569227,0.109839816934,-0.0796963946869,-0.0357852882704,45.189121286,52222.5743765,53655.2310122,-1432.65663568,110.763893503,-1543.42052918,56487.5,53803,7555.18254785,0.117521849816,0.63043662365,-0.247858980815,,,,,"2026-07-06T06:52:20.000+09:00",-2602,758324,0,-0.0824742268041,-0.0845360824742,-0.3,0,0.00686498855835,0.122425629291,-0.141402965258,-0.0985632771407,-0.0295393120759,0.00228379161861,-0.0318231036945,0.15577695975,26.6289205835,"test",52148.3333333,-0.0699606890601,0.858597034742,0.93003931094,7424162.6,9196123.4,0.823088889825,303299135,0.138228723638,74293.3943892,38681.6056108,0.275706296314,3997655,4009878,2598278,2152952,2374888,88676,-6193496,-6433555,-2622681,,,,,,,,,,,,,,,0.0575633916442,0.00194988000738,0.0522764252895,0.107889936926,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2026-07-06T00:00:00.000+09:00",48500,48500,43350,44500,3658133,-0.0824742268041,-0.171322160149,-0.0562036055143,42.0502855252,51034.4860109,52977.065752,-1942.57974113,-299.904833424,-1642.67490771,56355,53761,7383.38379444,0.118168826257,0.643014861737,-0.833801661432,,,,,"2026-07-07T06:52:20.000+09:00",163,-864776,0,-0.0674157303371,-0.0584269662921,-0.204494382022,0,0,0.10618556701,-0.210362878183,-0.172262420714,-0.0436534773288,-0.00673943445897,-0.0369140428699,0.165918736954,25.8157079341,"test",52195.8333333,-0.147441526303,0.789637121817,0.852558473697,7011476,9156662.55,0.399505057659,299641002,0.143133946768,74473.5512666,38236.4487334,0.172849119514,4811763,4690871,3619242,1733504,2697999,414464,-6549375,-7399249,-3959637,,,,,,,,,,,,,,,-0.00457572258337,-0.0245736460888,-0.0778985042208,-0.0579005807153,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2026-07-07T00:00:00.000+09:00",44100,45600,40650,41500,3092117,-0.0674157303371,-0.231481481481,-0.271929824561,39.8164890357,49567.6420092,52126.9127333,-2559.27072414,-751.778011567,-1807.49271257,55580,53631,7209.57066626,0.109189692328,0.692104167353,-0.844960179103,,,,,"2026-07-08T06:52:20.000+09:00",54,186265,0,-0.078313253012,0.0120481927711,-0.118072289157,1,-0.00898876404494,0.111235955056,-0.253328535444,-0.226193805821,-0.0616691740756,-0.0181151328088,-0.0435540412668,0.173724594368,25.5778152338,"test",52122.5,-0.203798743345,0.746671464556,0.796201256655,6563857.8,8759937.4,0.352983915159,296548885,0.069029306077,74813.5748107,36346.4251893,0.133973399679,3356249,4549057,4011366,2254332,3250490,713401,-5555740,-7761384,-4611490,,,,,,,,,,,,,,,-0.0490627014419,-0.0186997532671,-0.0183530288952,-0.0487159770699,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2026-07-08T00:00:00.000+09:00",39850,40850,37950,38250,2664280,-0.078313253012,-0.238047808765,-0.279661016949,37.4928437764,47826.4663155,51098.9932716,-3272.52695613,-1255.92780048,-2016.59915565,54837.5,53376,6948.17276153,0.109475049807,0.75325644723,-0.873490951705,,,,,"2026-07-09T06:52:20.000+09:00",98,357320,0,0.0274509803922,0.22091503268,-0.0640522875817,1,-0.0397590361446,0.0698795180723,-0.302484613631,-0.283385791367,-0.0855562602911,-0.032834713738,-0.052721546553,0.181651575465,25.3473432495,"test",52015,-0.264635201384,0.697515386369,0.735364798616,4634899.4,8610799,0.309411472733,293884605,0.0875448143662,75490.8502125,34184.1497875,0.0984307671797,1512396,5263115,4907789,266387,1797977,-210867,-1718307,-7075600,-4644180,,,,,,,,,,,,,,,-0.0534879073601,-0.0556163757323,-0.024825345652,-0.0226968772797,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2026-07-09T00:00:00.000+09:00",38650,41400,38300,39300,3222636,0.0274509803922,-0.100686498856,-0.285454545455,38.7367777301,46514.7022669,50224.99377,-3710.29150307,-1746.800541,-1963.49096207,54052.5,53094,6676.87470713,0.109313755324,0.80418683957,-0.741604744913,,,,,"2026-07-10T06:52:13.000+09:00",2380,-136610,0,0.129770992366,0.0814249363868,-0.124681933842,1,0.0104575163399,0.081045751634,-0.272929096712,-0.259803367612,-0.0944094530042,-0.044447850916,-0.0499616020883,0.169895030716,25.564690014,"test",51910.8333333,-0.242932592747,0.727070903288,0.757067407253,4041278.6,8345976,0.386130513675,297107241,0.0585920448369,75786.6545729,32318.3454271,0.160614818246,317230,4183121,6769623,311098,1669806,-1503874,-647814,-5827748,-5218745,,,,,,,,,,,,,,,0.00622620498179,0.0114649681529,0.0212247754104,0.0159860122393,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2026-07-10T00:00:00.000+09:00",41000,45500,40000,44400,3942883,0.129770992366,-0.0845360824742,-0.379020979021,44.5127649774,46189.3634566,49793.51275,-3604.14929336,-2118.27029147,-1485.87900189,52697.5,52886,6642.81222805,0.0896248811675,0.780364391982,-0.562266880588,,,,,"2026-07-13T06:52:15.000+09:00",8640,112548,0,-0.0563063063063,-0.11036036036,-0.167792792793,0,0.0432569974555,0.139949109415,-0.157455287253,-0.160458344363,-0.0811745336343,-0.0477087903484,-0.0334657432859,0.149612888019,25.888417488,"test",51960.8333333,-0.145510240085,0.842544712747,0.854489759915,3316009.8,7700364.8,0.512038468619,301050124,-0.0203371403911,73259.1262732,32135.8737268,0.29822850854,527620,1079022,6257300,-225212,872326,-1096407,-344319,-1912207,-5102860,,,,,,,,,,,,,,,0.0252375577866,0.0546977329975,0.10453343458,0.0750732593689,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2026-07-13T00:00:00.000+09:00",44950,47750,41850,41900,3391992,-0.0563063063063,-0.0584269662921,-0.498203592814,42.4023362423,45529.4613864,49208.8081019,-3679.34671547,-2430.48557627,-1248.8611392,50617.5,52650,6589.75421176,0.0788725576152,0.610883626678,-0.876580583144,,,,,"2026-07-14T06:52:15.000+09:00",0,5465,0,0.00238663484487,-0.0668257756563,-0.0835322195704,0,0.0123873873874,0.132882882883,-0.172223045389,-0.204178537512,-0.0878125707749,-0.0580068156628,-0.0298057551121,0.157273370209,25.6799690233,"test",51948.3333333,-0.193429368924,0.827776954611,0.806570631076,3262781.6,6198881.4,0.547194208297,297658132,-0.322201034529,66078.2009867,35156.7990133,0.21807552557,-508510,-57158,5876481,322655,387128,-454964,149740,-376485,-5427571,,,,,,,,,,,,,,,-0.0894884121595,-0.0454605161028,0.0331821058532,-0.0108457902035,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2026-07-14T00:00:00.000+09:00",41900,43800,39250,42000,2882851,0.00238663484487,0.0120481927711,-0.366515837104,42.519731238,44986.4673269,48674.8223165,-3688.35498959,-2682.05945893,-1006.29553066,49402.5,52422,6444.05748235,0.0680454534844,0.570796155353,-0.945042773844,,,,,"2026-07-15T06:52:22.000+09:00",0,-300247,0,0.111904761905,-0.0761904761905,-0.0797619047619,0,0,0.108591885442,-0.149840595112,-0.198809660066,-0.0878179759426,-0.0638585585461,-0.0239594173966,0.153429940056,25.5197151903,"test",51939.1666667,-0.191361689156,0.850159404888,0.808638310844,3220928.4,5792215.7,0.497711264448,300540983,-0.22484231725,63501.8785324,35303.1214676,0.237488429615,-683306,143566,6797982,425443,-159083,-647970,234853,-37155,-6214123,,,,,,,,,,,,,,,0.00733076438277,-0.0192403923139,-0.0049441295379,0.0216270271587,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2026-07-15T00:00:00.000+09:00",44400,47300,43150,46700,3937640,0.111904761905,0.22091503268,-0.256369426752,47.8950726354,45250.0877382,48528.539182,-3278.45144379,-2801.33785591,-477.113587887,48597.5,52304,6362.33909076,0.0733670420003,0.523425599069,-0.529396034079,,,,,"2026-07-16T06:52:22.000+09:00",-220,156228,0,-0.0899357601713,-0.15096359743,-0.117773019272,0,0.0571428571429,0.0988095238095,-0.0390452183754,-0.107142857143,-0.0702023863767,-0.0599858213256,-0.0102165650511,0.136238524427,25.9375915607,"test",51981.6666667,-0.101606335567,0.960954781625,0.898393664433,3475600.4,5519149.8,0.713450466592,304478623,-0.11514550665,61316.0877754,35878.9122246,0.425404453957,-332669,-766043,9621728,98215,704154,1304982,220703,26803,-10955520,,,,,,,,,,,,,,,0.0623582617624,0.0579734176892,0.0495465001424,0.0539313442155,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2026-07-16T00:00:00.000+09:00",44200,44750,42300,42500,1883722,-0.0899357601713,0.0814249363868,-0.284511784512,43.9405934322,44826.9973169,48081.9807241,-3254.98340713,-2892.06696615,-362.916440977,47752.5,52066,6222.17201284,0.0747954793039,0.500849423141,-1.18890489289,,,,,"2026-07-20T06:52:22.000+09:00",540,-335769,0,-0.0705882352941,-0.161176470588,-0.0494117647059,0,-0.0535331905782,0.0524625267666,-0.109994241139,-0.183728344793,-0.0765878448736,-0.0680486344977,-0.00853921037594,0.146404047361,25.1060195198,"test",51948.3333333,-0.181879431486,0.890005758861,0.818120568514,3207817.6,4983870.25,0.377963691972,302594901,-0.0201100239317,59710.9060393,35794.0939607,0.280384610509,-64244,-438632,7297263,193905,269935,2819999,-120327,151002,-10145098,,,,,,,,,,,,,,,-0.0636715945423,-0.0453202801924,-0.026264165629,-0.0446154799789,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2026-07-20T00:00:00.000+09:00",40500,43000,38900,39500,2196318,-0.0705882352941,-0.11036036036,-0.302120141343,41.3165037633,44007.4592682,47446.2784482,-3438.81918003,-3001.41740893,-437.401771104,46897.5,51724,6070.58829764,0.0754893632206,0.501060097177,-1.00121172905,,,,,"2026-07-21T06:52:22.000+09:00",-330,-231148,0,-0.0101265822785,-0.0506329113924,0.079746835443,0,-0.0470588235294,0.0964705882353,-0.157737619276,-0.236331296883,-0.0870587134185,-0.0759852508589,-0.0110734625596,0.153685779687,25.1863488308,"test",51845,-0.23811360787,0.842262380724,0.76188639213,2858504.6,4586552.5,0.478860320469,300398583,0.0647745774195,58646.7329537,35148.2670463,0.185192215136,-23321,-407375,6357694,38105,104234,3440842,-24051,283113,-9866387,,,,,,,,,,,,,,,-0.0446192417089,-0.0532935946656,-0.0259689935852,-0.0172946406285,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2026-07-21T00:00:00.000+09:00",39000,39600,37550,39100,2316087,-0.0101265822785,-0.0668257756563,-0.348333333333,40.9652253024,43252.4655346,46828.0356002,-3575.57006558,-3116.24794026,-459.322125322,45852.5,51412,5783.40341924,0.0735246111625,0.460582340506,-0.862064289299,,,,,"2026-07-22T06:52:22.000+09:00",380,-162667,0,-0.0076726342711,-0.16368286445,0.168797953964,0,-0.0126582278481,0.0518987341772,-0.147265688894,-0.239477164864,-0.0914468047463,-0.0796994358122,-0.0117473689341,0.147913130927,25.2292674277,"test",51720,-0.244006187162,0.852734311106,0.755993812838,2643323.6,4310380.1,0.537327786939,298082496,-0.0488794712095,56411.925884,35293.074116,0.180261972849,305374,47841,6029347,-300700,80799,3450055,-8219,-131156,-9593343,,,,,,,,,,,,,,,0.0355540823201,0.00493570247052,-0.0456806645986,-0.015062284749,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2026-07-22T00:00:00.000+09:00",40900,42200,38550,38800,2269025,-0.0076726342711,-0.0761904761905,-0.267924528302,40.685831288,42567.470837,46233.3662965,-3665.89545949,-3226.1774441,-439.718015389,45142.5,51110,5631.01746072,0.0700006555918,0.463005426201,-0.839981429577,,,,,"2026-07-23T06:52:21.000+09:00",-1730,3118,0,0.0219072164948,-0.235824742268,0.237113402062,0,0.0460358056266,0.0933503836317,-0.140499529268,-0.240853062023,-0.0944818417395,-0.0831489031986,-0.011332938541,0.145129315998,25.2010363074,"test",51566.6666667,-0.247575953458,0.859500470732,0.752424046542,2520558.4,4244298.85,0.534605380109,295813471,-0.034071081022,55593.1112261,34691.8887739,0.1965488495,302258,546932,5509397,-271509,-427017,2695603,-69823,-153674,-8232825,,,,,,,,,,,,,,,0.00737260945917,-0.00298669923275,-0.0150452437303,-0.00468593503835,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2026-07-23T00:00:00.000+09:00",39450,40400,38050,39650,1996771,0.0219072164948,-0.15096359743,-0.216403162055,41.8950292085,42118.6291697,45745.7095338,-3627.08036402,-3306.35802809,-320.722335932,44595,50795,5396.65907067,0.0699849637777,0.466275301625,-0.895840308681,,,,,"2026-07-24T06:52:21.000+09:00",3240,6327,0,-0.100882723834,-0.279949558638,0.132408575032,0,0.0167525773196,0.0605670103093,-0.110886870725,-0.219411359386,-0.0914774366714,-0.0833886009606,-0.00808883571076,0.136107416663,25.0948881609,"test",51377.5,-0.228261398472,0.889113129275,0.771738601528,2132384.6,4148258.35,0.481351649663,297810242,0.0364272755577,54991.773538,34198.226462,0.262185836696,812599,737893,5821384,-815448,-809429,1981776,-40157,22253,-7936456,,,,,,,,,,,,,,,0.0440134163026,0.0521775020304,-0.0221061998077,-0.0302702855355,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2026-07-24T00:00:00.000+09:00",38850,38900,35600,35650,2409089,-0.100882723834,-0.161176470588,-0.300980392157,37.971945775,41123.4554513,44997.8791979,-3874.42374661,-3419.97117179,-454.452574816,43827.5,50482,5300.46913705,0.0725860171663,0.486236073032,-0.700678236378,,,,,"2026-07-27T06:52:21.000+09:00",-540,-387753,0,0.0518934081346,-0.0294530154278,0.232819074334,0,-0.0201765447667,0.0832282471627,-0.1865837659,-0.293807693831,-0.108679487983,-0.0959318701765,-0.0127476178069,0.148680761208,25.1762636516,"test",51081.6666667,-0.302097947731,0.8134162341,0.697902052269,2237458,4107410.2,0.586522621967,295401153,-0.0318077069585,54482.7557454,33172.2442546,0.116269182299,471159,583244,5824386,-492042,-605148,1931671,3158,-7671,-7875026,,,,,,,,,,,,,,,-0.0572462022097,-0.053221642962,-0.0436365216238,-0.0476610808716,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2026-07-27T00:00:00.000+09:00",36450,38350,35650,37500,1991076,0.0518934081346,-0.0506329113924,-0.288425047438,40.7360356909,40566.0007665,44442.4807388,-3876.47997232,-3511.2729319,-365.207040423,43067.5,50126,5114.72134155,0.0733145510821,0.472415141619,-0.798036353964,,,,,"2026-07-28T06:52:21.000+09:00",3300,283902,0,-0.128,-0.0946666666667,0.293333333333,0,0.0224403927069,0.0757363253857,-0.129273814361,-0.251885249172,-0.103372799262,-0.0936339448506,-0.00973885441128,0.136392569108,25.0362819661,"test",50793.3333333,-0.261714135713,0.870726185639,0.738285864287,2196409.6,3948771.65,0.504226675148,297392229,-0.0732597059645,53240.3695558,32894.6304442,0.226355480652,507917,1078170,5759695,-613540,-1078662,2272786,101896,-27727,-8090376,,,,,,,,,,,,,,,0.00973452385579,0.0222394482906,0.0421588842789,0.029653959844,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2026-07-28T00:00:00.000+09:00",34750,35100,32250,32700,1859110,-0.128,-0.16368286445,-0.391061452514,36.2254587535,39355.8468024,43572.6673508,-4216.82054834,-3652.38245518,-564.438093152,42017.5,49686,5124.38410286,0.0769000620398,0.471122288911,-0.771575858119,,,,,"2026-07-29T06:52:21.000+09:00",-48,-58448,0,-0.0932721712538,0.0825688073394,0.483180428135,1,-0.0733333333333,0.076,-0.221752841078,-0.341866924285,-0.12895475683,-0.111693653064,-0.0172611037661,0.156708993971,24.8307387935,"test",50443.3333333,-0.351747835855,0.778247158922,0.648252164145,2105014.2,3755648.85,0.495016992869,295533119,-0.177950515794,51915.1903872,32119.8096128,0.0293093825156,830481,1263000,5944554,-704150,-1212879,1953047,-150561,-120089,-8026979,,,,,,,,,,,,,,,-0.108365466455,-0.0771513741077,-0.0196345335455,-0.0508486258923,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2026-07-29T00:00:00.000+09:00",32850,33950,27450,29650,3302849,-0.0932721712538,-0.235824742268,-0.450925925926,33.6739848537,37862.6396021,42541.3586581,-4678.71905606,-3857.64977536,-821.069280701,40800,49289,5222.64238123,0.0781642881036,0.475035157241,-0.144464314824,,,,,"2026-07-30T06:52:21.000+09:00",2666,442652,0,-0.0370994940978,0.234401349073,0.703204047218,1,0.0045871559633,0.19877675841,-0.273284313725,-0.398445900708,-0.157798281823,-0.130106231884,-0.0276920499393,0.176143081998,25.3075133917,"test",50047.5,-0.407562815325,0.726715686275,0.592437184675,2311779,3654280.9,0.903830080495,292230270,-0.301009290227,50490.7172077,31109.2827923,-0.0752928168783,484487,765473,6005028,-502533,-836172,1828218,-25444,36708,-7915505,,,,,,,,,,,,,,,-0.0598340543789,-0.0611603031806,-0.0334381168749,-0.0321118680733,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2026-07-30T00:00:00.000+09:00",28050,30850,28050,28550,1939703,-0.0370994940978,-0.279949558638,-0.431274900398,32.7773239004,36429.9258171,41504.9617205,-5075.03590335,-4101.12700096,-973.908902395,39717.5,48816,5049.59649686,0.0775643175547,0.507477088743,-0.835252140394,,,,,"2026-07-31T06:52:21.000+09:00",3460,2880,0,0.211908931699,0.253940455342,0.789842381786,1,-0.0539629005059,0.0944350758853,-0.281173286335,-0.415150770239,-0.1777595763,-0.143647180419,-0.0341123958807,0.176868528787,24.7374576416,"test",49646.6666667,-0.424936215926,0.718826713665,0.575063784074,2300365.4,3135812.45,0.618564735911,290290567,-0.185439677682,49795.3606361,29639.6393639,-0.054061045458,366748,632319,5867284,-226319,-489533,1203169,-209989,-197559,-7224103,,,,,,,,,,,,,,,-0.0123039108355,-0.0270115289431,-0.0247955832623,-0.0100879651547,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2026-07-31T00:00:00.000+09:00",31900,35300,31450,34600,4780332,0.211908931699,-0.0294530154278,-0.20823798627,41.9351870621,36148.3987683,40993.4830745,-4845.08430618,-4249.918462,-595.165844178,39262.5,48528,5171.05388994,0.0893263788428,0.516476364698,1.309862157,,,,,"2026-08-03T06:52:20.000+09:00",378,-27891,0,-0.0187861271676,-0.00578034682081,0.450867052023,0,0.117338003503,0.134851138354,-0.118751989812,-0.28700956149,-0.140031338329,-0.122830013353,-0.0172013249762,0.149452424565,25.8316295192,"test",49316.6666667,-0.298411625549,0.881248010188,0.701588374451,2774614,3065292.05,1.55950295177,295070899,-0.0107495303751,49401.5766345,29123.4233655,0.2700727508,-551139,240702,4568435,479842,-240995,1093598,-1104,-124351,-5808768,,,,,,,,,,,,,,,0.179114910719,0.116287726046,0.03279402098,0.0956212056527,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2026-08-03T00:00:00.000+09:00",33300,35050,32600,33950,1780149,-0.0187861271676,-0.0946666666667,-0.3,41.2844470811,35810.1835732,40471.7435875,-4661.56001431,-4332.24677246,-329.313241844,38535,48239,4976.6928978,0.0851618826121,0.490352261168,-1.19104139021,,,,,"2026-08-04T06:52:20.000+09:00",2424,-122032,0,0.0427098674521,0.0883652430044,0.502209131075,1,-0.0375722543353,0.0708092485549,-0.118982742961,-0.296212608056,-0.137306627815,-0.127606679601,-0.00969994821337,0.146588892424,24.8248517596,"test",48939.1666667,-0.306281608119,0.881017257039,0.693718391881,2732428.6,2775838.15,0.641301438991,293290750,-0.180276811168,47982.8621921,29087.1378079,0.25735251495,-197509,60047,1809864,290190,67558,-34544,-179158,-244346,-1901167,,,,,,,,,,,,,,,-0.0512474508942,0.0244387017895,0.0324613237265,-0.0432248289571,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2026-08-04T00:00:00.000+09:00",34000,36700,33550,35400,1965819,0.0427098674521,0.0825688073394,-0.204494382022,43.3946570042,35747.0784081,40096.0588773,-4348.98046923,-4335.59351182,-13.3869574129,38080,47879,4846.21483367,0.0845104601944,0.479305352974,-0.876087027769,,,,,"2026-08-05T06:52:20.000+09:00",7246,155767,0,0.0338983050847,0.0847457627119,0.423728813559,1,0.00147275405007,0.0927835051546,-0.0703781512605,-0.260636187055,-0.122852555628,-0.122474392989,-0.000378162638783,0.136898724115,24.9658866095,"test",48617.5,-0.271867126035,0.929621848739,0.728132873965,2753770.4,2691222.45,0.730455782278,295256569,-0.0814580191987,47205.9739206,28954.0260794,0.353166356637,-323122,-521284,732399,219164,433781,-311171,86652,39654,-588076,,,,,,,,,,,,,,,0.0162206649674,0.0588187427951,0.0264892024848,-0.016108875343,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2026-08-05T00:00:00.000+09:00",37150,37450,35050,36600,2521025,0.0338983050847,0.234401349073,-0.118072289157,45.1515087669,35878.2971145,39837.0915531,-3958.79443854,-4260.23369716,301.439258624,37835,47517,4671.4852027,0.0838262580037,0.476167093175,-0.171996551798,,,,,"2026-08-06T06:52:20.000+09:00",162,-160570,0,-0.0218579234973,0.0560109289617,0.371584699454,1,0.0494350282486,0.0677966101695,-0.0326417338443,-0.229749352863,-0.108163782474,-0.116399827791,0.0082360453176,0.127636207724,25.2479796422,"test",48329.1666667,-0.242693335632,0.967358266156,0.757306664368,2597405.6,2662667.85,0.946804161097,297777594,0.0230728928507,46842.8909851,28827.1090149,0.431448992775,132431,-111354,1344617,-152650,108888,-1313384,44561,-54346,-208467,,,,,,,,,,,,,,,0.0376335715802,0.0241699969259,-0.00373526649547,0.00972830815883,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2026-08-06T00:00:00.000+09:00",35950,37000,34900,35800,1507109,-0.0218579234973,0.253940455342,-0.0640522875817,44.1673338312,35866.2514046,39538.0477343,-3671.79632972,-4142.54622367,470.749893953,37712.5,47031,4487.80768822,0.0821720537035,0.479868949868,-1.27466854049,,,,,"2026-08-07T06:52:20.000+09:00",12042,9107,0,-0.0391061452514,0.150837988827,0.418994413408,1,-0.0177595628415,0.0573770491803,-0.0507126284388,-0.238799940465,-0.102564143288,-0.115713581667,0.0131494383786,0.125357756654,24.7114069765,"test",48002.5,-0.25420551013,0.949287371561,0.74579448987,2510886.8,2604809.3,0.578587077373,296270485,0.0457975944727,46761.028886,28663.971114,0.394319837838,17107,-289594,314575,-287225,6652,-588156,298678,264321,115818,,,,,,,,,,,,,,,-0.0457514556868,0.00260133318326,0.0238935321895,-0.0244592566805,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2026-08-07T00:00:00.000+09:00",36250,37200,33600,34400,1344293,-0.0391061452514,-0.00578034682081,-0.124681933842,42.424563538,35640.6742654,39157.4516059,-3516.77734042,-4017.39244702,500.615106601,37467.5,46615,4424.39285334,0.0823390951559,0.487266173763,-1.30992193906,,,,,"2026-08-10T06:52:19.000+09:00",-8561,-230552,0,0.0741279069767,0.174418604651,0.549418604651,1,0.0125698324022,0.100558659218,-0.0818709548275,-0.262040115843,-0.102231899431,-0.116784664158,0.0145527647268,0.128616071318,24.5571906256,"test",47720.8333333,-0.279140836462,0.918129045172,0.720859163538,1823679,2510892.15,0.535384604233,294926192,-0.0434317539286,46595.8226827,28339.1773173,0.331978989645,276604,306459,691773,-413469,-459530,-1035738,123719,164477,183457,,,,,,,,,,,,,,,-0.00597327353178,-0.00356755273367,-0.0331328717196,-0.0355385925177,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2026-08-10T00:00:00.000+09:00",34800,37250,34500,36950,2026180,0.0741279069767,0.0883652430044,-0.167792792793,46.5607149801,35842.1089938,38993.9366721,-3151.82767826,-3844.27949327,692.451815009,37095,46336,4311.93622096,0.078651108823,0.461326524042,-0.467078554359,,,,,"2026-08-11T06:52:19.000+09:00",6766,187064,0,0.0392422192152,0.154262516915,0.44248985115,1,0.0116279069767,0.0799418604651,-0.00390888259873,-0.202563881215,-0.0852998018474,-0.104040040413,0.0187402385659,0.116696514776,25.0389837312,"test",47415,-0.220710745545,0.996091117401,0.779289254455,1872885.2,2415057,0.838978127638,296952372,-0.0848375835436,45651.4537047,28538.5462953,0.491526863523,108398,194553,925395,-269690,-450992,-1357862,151156,275968,287008,,,,,,,,,,,,,,,0.00653323256806,0.0696786469874,0.0675946744087,0.00444925998935,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2026-08-11T00:00:00.000+09:00",36500,38600,35800,38400,1877828,0.0392422192152,0.0847457627119,-0.0835322195704,48.8125431662,36235.6306871,38949.9413631,-2714.31067596,-3618.28572981,903.975053848,36920,46131,4203.94077661,0.0783604738931,0.449370761578,-0.570624438476,,,,,"2026-08-12T06:52:19.000+09:00",-270,-107170,0,0.00651041666667,0.190104166667,0.458333333333,1,-0.0121786197564,0.0757780784844,0.0400866738895,-0.167587956038,-0.0706851738532,-0.0942261908804,0.0235410170273,0.109477624391,25.0014390864,"test",47143.3333333,-0.185462773103,1.04008667389,0.814537226897,1855287,2339348.8,0.802713986046,298830200,0.0250511595364,45215.3842587,28624.6157413,0.589206235289,454481,488009,1277566,-353803,-566315,-1264614,-111978,65691,-145900,,,,,,,,,,,,,,,0.00728134534245,0.00394396526502,0.0319608738727,0.0352982539501,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2026-08-12T00:00:00.000+09:00",38550,39050,37700,38650,1688394,0.00651041666667,0.0560109289617,-0.0797619047619,49.2099269486,36607.0721198,38927.7234843,-2320.65136446,-3358.75885674,1038.10749228,36752.5,45972,4000.08786399,0.078375504636,0.435815251266,-0.729411821702,,,,,"2026-08-13T06:52:19.000+09:00",-760,-97236,0,0.0659767141009,0.24191461837,0.438551099612,1,0.00390625,0.03515625,0.0516291408748,-0.159270860524,-0.060042726118,-0.0869019109118,0.0268591847937,0.103495158189,24.9015903933,"test",46962.5,-0.177002927868,1.05162914087,0.822997072132,1688760.8,2279625.95,0.740645192252,300518594,-0.000491067405159,44761.1500111,28743.8499889,0.618465658842,-232743,-58715,1142336,16278,-290602,-1444903,227211,347127,175815,,,,,,,,,,,,,,,0.0367991326178,0.00124731884734,-0.0302887159511,0.00526309781933,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2026-08-13T00:00:00.000+09:00",39400,41500,38850,41200,2870268,0.0659767141009,0.150837988827,-0.117773019272,53.2008165742,37313.6764091,39096.0402632,-1782.36385415,-3043.47985622,1261.11600207,36477.5,45913,3917.93873085,0.0756546460973,0.379867571978,0.881172302411,,,,,"2026-08-14T06:52:14.000+09:00",-1865,223774,0,-0.0194174757282,0.0898058252427,0.293689320388,1,0.019404915912,0.0685640362225,0.129463367829,-0.102650665389,-0.0432612585958,-0.0738708702966,0.0306096117008,0.0950956002634,25.4961094985,"test",46779.1666667,-0.119266055046,1.12946336783,0.880733944954,1961392.6,2226257.35,1.28927951658,303388862,-0.0244751802841,43405.8096784,29549.1903216,0.840811844389,-64631,112815,1193433,-165779,-329546,-1621856,221610,198900,287915,,,,,,,,,,,,,,,0.0356130985676,0.00286409519042,0.0303636155333,0.0631126189105,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2026-08-14T00:00:00.000+09:00",42250,42300,38900,40400,2322000,-0.0194174757282,0.174418604651,-0.0494117647059,51.8249872144,37788.4954231,39192.6298734,-1404.13445029,-2715.61077504,1311.47632474,36372.5,45771,3880.94310722,0.0731437349565,0.363828803084,0.101578172743,,,,,"2026-08-18T06:52:14.000+09:00",-1865,-323660,0,0.0556930693069,0.0878712871287,0.259900990099,1,0.0254854368932,0.0825242718447,0.110729259743,-0.117345043805,-0.0347558032251,-0.067218088491,0.0324622852659,0.0960629481985,25.2645245052,"test",46635.8333333,-0.133713346318,1.11072925974,0.866286653682,2156934,2248171.25,1.03283946897,301066862,-0.0339840436977,42989.1815701,29755.8184299,0.804344402654,-187692,23713,1154118,-105714,-258560,-1564233,312055,254027,286482,,,,,,,,,,,,,,,0.0241584890817,0.00380788743513,-0.0435759648099,-0.0232253631633,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2026-08-18T00:00:00.000+09:00",40800,45550,40750,42650,6642824,0.0556930693069,0.154262516915,0.079746835443,55.3243903512,38536.4192041,39448.7313642,-912.31216009,-2354.95105205,1442.63889196,36530,45618,3971.59002813,0.0722165308316,0.385610791102,3.47170132393,,,,,"2026-08-19T06:52:20.000+09:00",-675,900475,0,0.0715123094959,0.137162954279,0.242672919109,1,0.00990099009901,0.118811881188,0.167533534082,-0.0650620369153,-0.0213906719833,-0.0552157339284,0.0338250619451,0.0931205164861,26.3698302852,"test",46540,-0.0835840137516,1.16753353408,0.916415986248,3080262.8,2470496.55,2.68886188082,307709686,0.147968290018,43573.1810995,29486.8189005,0.934462774247,-114021,-281134,1051636,-36724,-57636,-1519732,153416,349387,353282,,,,,,,,,,,,,,,-0.0154931111474,-0.0352165616145,0.0711861804543,0.0909096309215,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2026-08-19T00:00:00.000+09:00",40500,46900,39800,45700,6419914,0.0715123094959,0.190104166667,0.168797953964,59.6076398505,39638.5085574,39911.7883002,-273.279742864,-1938.61679021,1665.33704735,36860,45589,4195.04788327,0.0734645049217,0.436332976281,2.5353586833,,,,,"2026-08-20T06:52:20.000+09:00",11608,265231,0,0.0503282275711,0.0612691466083,0.172866520788,1,-0.0504103165299,0.166471277843,0.239826370049,0.00243479786791,-0.00597986308237,-0.0424204986917,0.0364406356093,0.091795358496,26.4047688568,"test",46411.6666667,-0.0153337881998,1.23982637005,0.9846662118,3988680,2675687.9,2.3993508361,314129600,0.299868755246,44901.6167529,28818.3832471,1.04964071726,133014,-208652,1021073,-67570,-43313,-1388726,-51601,259277,244533,,,,,,,,,,,,,,,-0.0580305480631,-0.0116758571086,0.129542857559,0.0831881666045,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2026-08-20T00:00:00.000+09:00",45950,49300,45250,48000,5280243,0.0503282275711,0.24191461837,0.237113402062,62.5254185913,40924.8918562,40510.9150928,413.976763428,-1468.09807948,1882.07484291,37320,45409,4184.68732018,0.0738351714708,0.502405216108,1.55540674909,,,,,"2026-08-21T06:52:20.000+09:00",2214,159706,0,-0.0645833333333,0.0520833333333,0.127083333333,1,0.0054704595186,0.0886214442013,0.286173633441,0.0570591732916,0.00862451590475,-0.0305853766559,0.0392098925606,0.087180985837,26.2584389672,"test",46300,0.036717062635,1.28617363344,1.03671706263,4707049.8,2826248.8,1.86828668446,319409843,0.417450367427,46694.8813326,27945.1186674,1.06960721001,-663209,-406753,188651,953639,678801,-339085,-281935,-255119,74370,,,,,,,,,,,,,,,0.0589398825869,0.0199281954249,-0.0086116550158,0.0304000321462,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2026-08-21T00:00:00.000+09:00",47550,48450,43900,44900,2509334,-0.0645833333333,0.0898058252427,0.132408575032,56.5917313958,41536.4469553,40836.0324933,700.414461937,-1034.3955712,1734.81003313,37582.5,45245,4210.78108302,0.0757170644168,0.526863190074,-0.218434734318,,,,,"2026-08-24T06:52:19.000+09:00",-1354,-460225,0,-0.0211581291759,0.138084632517,0.195991091314,1,-0.009375,0.0947916666667,0.194704982372,-0.00762515195049,0.0155994312235,-0.0230377632784,0.0386371945019,0.0937813158802,25.447721011,"test",46046.6666667,-0.0249022730563,1.19470498237,0.975097726944,4634863,2851876.95,0.879888594071,316900509,0.334696540817,47482.9179205,27682.0820795,0.869555106602,-1381314,-1597817,-1142277,1017818,1125961,313534,377283,505060,770722,,,,,,,,,,,,,,,0.00880982053475,-0.0463199705074,-0.0733931538681,-0.0182633628259,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2026-08-24T00:00:00.000+09:00",44900,46350,43950,43950,1420995,-0.0211581291759,0.0878712871287,0.232819074334,54.8731330385,41907.7628083,41066.6967531,841.066055219,-659.303245915,1500.36930113,37997.5,45024,4081.43957709,0.0718236138592,0.538555705634,-0.865235648464,,,,,"2026-08-25T06:52:19.000+09:00",2160,128500,0,0.103526734926,0.14220705347,0.258248009101,1,0,0.0534521158129,0.156655043095,-0.0238539445629,0.0191368840778,-0.0150012115111,0.0341380955889,0.0928655193877,24.8576757916,"test",45859.1666667,-0.0416310806636,1.15665504309,0.958368919336,4454662,2802472.25,0.507050515844,315479514,0.358225866465,48229.3852124,27765.6147876,0.790879924688,-2255584,-2276544,-1705670,1293234,1355635,396550,991101,938323,1232476,,,,,,,,,,,,,,,-0.0312442589633,0.0142030575854,0.0100861297873,-0.0353611867613,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2026-08-25T00:00:00.000+09:00",43050,48750,43000,48500,3661601,0.103526734926,0.137162954279,0.293333333333,60.9844111972,42921.9531455,41617.3118084,1304.64133708,-266.514329317,1571.15566639,38547.5,44564,4200.62246444,0.0740672109527,0.581222771333,0.486054177086,,,,,"2026-08-26T06:52:19.000+09:00",-1188,311740,0,0,0.0515463917526,0.115463917526,1,-0.0204778156997,0.130830489192,0.258187949932,0.0883224127098,0.026899821383,-0.00549514081066,0.0323949621937,0.0866107724627,25.9027301184,"test",45819.1666667,0.058508993689,1.25818794993,1.05850899369,3858417.4,2885998.5,1.26874667468,319141115,0.376800022592,49749.842389,27345.157611,0.944215131729,-1150309,-1443041,-1469575,7223,722748,281678,1136706,728171,1109180,,,,,,,,,,,,,,,0.0068359375,0.0169918729175,0.0966907974261,0.0865348620085,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2026-08-26T00:00:00.000+09:00",48000,48850,47100,48500,1987915,0,0.0612691466083,0.483180428135,60.9844111972,43780.1142,42127.1405633,1652.97363668,117.383263883,1535.5903728,39337.5,43864,4025.57800269,0.0665282890235,0.592845318606,-0.568236108917,,,,,"2026-08-27T06:52:19.000+09:00",-3312,-183391,0,0.0412371134021,0.039175257732,0.146391752577,1,-0.0103092783505,0.0360824742268,0.2329202415,0.105690315521,0.0340819306533,0.00242027348213,0.0316616571711,0.083001608303,25.2919159857,"test",45816.6666667,0.058566751546,1.2329202415,1.05856675155,2972017.6,2892438.75,0.687279894864,319141115,0.408098460166,50998.0263603,27676.9736397,0.892885351693,-154409,-1885240,-2127167,-122217,1071314,895467,299563,856224,1220846,,,,,,,,,,,,,,,0.00970970258382,-0.000338511757239,-0.00970970258382,0.000338511757239,,,0,0,1
"403870","HPSP","KOSDAQ","KRW","1d","2026-08-27T00:00:00.000+09:00",49800,51000,48050,50500,2984684,0.0412371134021,0.0520833333333,0.703204047218,63.5040023484,44813.9427846,42747.3523735,2066.59041117,507.224693341,1559.36571783,40380,43548,3948.7510025,0.0611129897621,0.581357416025,0.0680546097222,,,,,"2026-08-28T06:52:19.000+09:00",-756,318795,0,0.0118811881188,-0.00594059405941,0.0970297029703,0,0.0268041237113,0.060824742268,0.250619118375,0.15963993754,0.0409225823995,0.0100440533335,0.030878529066,0.0781930891585,25.7387330518,"test",45881.6666667,0.100657488467,1.25061911838,1.10065748847,2512905.8,2876530.5,1.03759859317,322125799,0.519645611267,52117.6062296,28642.3937704,0.931093010026,-387236,-2000571,-2577393,103298,505294,1002381,304418,1524676,1562338,,,,,,,,,,,,,,,0.0152991755542,0.0130371158707,0.0259379378478,0.0281999975314,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2026-08-28T00:00:00.000+09:00",50100,53000,50000,51100,2671914,0.0118811881188,0.138084632517,0.789842381786,64.2498930487,45781.0285101,43366.0670125,2414.96149761,888.772054195,1526.18944342,41507.5,43314,3880.98307375,0.059382676625,0.544459178802,-0.1531028145,,,,,"2026-08-31T06:52:19.000+09:00",-270,35668,0,-0.0176125244618,-0.00587084148728,0.207436399217,0,-0.00792079207921,0.0594059405941,0.231102812745,0.179757122408,0.0472595205012,0.017392799495,0.0298667210062,0.075948788136,25.6398454037,"test",45997.5,0.110929941845,1.23110281274,1.11092994184,2545421.8,2913141.05,0.917193487765,324797713,0.592266996478,52807.0696821,30207.9303179,0.924463066732,-850857,-912584,-2687180,282226,-12844,790223,599808,950696,1918977,,,,,,,,,,,,,,,-0.0178650737735,0.000907300185041,0.0297462618924,0.0109738879338,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2026-08-31T00:00:00.000+09:00",50000,51000,49100,50200,1685264,-0.0176125244618,0.14220705347,0.450867052023,62.1965011276,46460.8702778,43872.2842708,2588.58600695,1228.73484475,1359.85116221,42287.5,43130,3746.62713991,0.0433651999413,0.540938895699,-0.698603966828,,,,,"2026-09-01T06:52:19.000+09:00",-6642,56533,0,0.0159362549801,0.0617529880478,0.264940239044,1,-0.0215264187867,0.0371819960861,0.187112030742,0.163923023418,0.0515654583059,0.024476789736,0.0270886685699,0.0746340067712,25.1612030917,"test",46042.5,0.0902970081989,1.18711203074,1.0902970082,2598275.6,2758387.65,0.610959811976,323112449,0.50829603301,53724.9767759,30850.0232241,0.845902341706,-1345460,-975116,-2921488,382905,160985,798530,965027,830150,2186977,,,,,,,,,,,,,,,0.00458691271609,-0.00491406352501,-0.0221994371779,-0.0126984609368,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2026-09-01T00:00:00.000+09:00",49550,51750,48200,51000,1734635,0.0159362549801,0.0515463917526,0.502209131075,63.3187162765,47159.1979273,44400.2632137,2758.93471363,1534.77481852,1224.1598951,43140,43018,3732.5823442,0.0424753386511,0.526938911485,-0.66434162106,,,,,"2026-09-02T06:52:19.000+09:00",-3618,71487,0,-0.0117647058824,0.0450980392157,0.364705882353,1,-0.0129482071713,0.0707171314741,0.182197496523,0.185550234785,0.0540967590907,0.0300936238926,0.0240031351981,0.0731878891021,25.2058884863,"test",46054.1666667,0.107391658373,1.18219749652,1.10739165837,2212882.4,2756111.95,0.629377554856,324847084,0.572479176689,54506.0723207,31773.9276793,0.845765880165,-897018,-1747280,-3276902,184398,682469,896589,717681,1105651,2459177,,,,,,,,,,,,,,,0.00231377620593,-0.0156300566949,0.0136224787741,0.031566311675,,,0,0,-1
"403870","HPSP","KOSDAQ","KRW","1d","2026-09-02T00:00:00.000+09:00",49150,51900,48650,50400,1461785,-0.0117647058824,0.039175257732,0.423728813559,61.8360886529,47657.7828616,44844.6881608,2813.09470075,1790.43879497,1022.65590578,43890,42826,3698.11217676,0.0427697925926,0.510483988765,-0.816491835875,,,,,"2026-09-03T06:52:19.000+09:00",-2351,104875,0,-0.00396825396825,0.111111111111,0.313492063492,1,-0.0362745098039,0.0637254901961,0.148325358852,0.176855181432,0.0558153710466,0.0355245792652,0.0202907917814,0.0733752416024,25.0229153037,"test",46108.3333333,0.0930778962588,1.14832535885,1.09307789626,2107656.4,2730910.25,0.535273907299,323385299,0.515006489137,55092.5711334,32687.4288666,0.790558297843,-801152,-1559327,-3165210,335603,444976,906662,491295,1142428,2323620,,,,,,,,,,,,,,,-0.0399485063928,-0.0210289193303,0.0281838005105,0.00926421344794,,,0,0,1
"AAPL","애플","NASDAQ","USD","1d","2025-04-25T13:00:00.000+09:00",206.365,209.75,206.2,209.28,38222258,0.00436723136728,0.0624428876028,-0.0650882287246,51.9541816396,202.239530202,206.113787024,-3.87425682244,-6.36745324688,2.49319642444,201.552,218.9652,9.25917704259,0.0501731079182,0.262300047545,-0.95316721172,,,,,"",,,0,0.00410932721713,-0.0187786697248,-0.0669438073394,0,-0.00962230647406,0.0170370014877,0.0383424624911,-0.0442316861309,-0.0185123127984,-0.030425522013,0.0119132092147,0.044243009569,22.8026016424,"test",221.218666667,-0.0539677182155,1.03834246249,0.946032281785,47636264,79228963,0.482427846493,55151994545,-0.0478152112126,227.985549591,175.118450409,0.646177870915,,,,,,,,,,,,,,,,,,,,,,,,0.0095031181487,0.00497190392243,-0.00513588678142,-0.000604672555153,,,0,0,-1
"AAPL","애플","NASDAQ","USD","1d","2025-04-28T13:00:00.000+09:00",210,211.5,207.46,210.14,38743074,0.00410932721713,0.0879063988403,-0.0356126663607,52.5243001835,203.454987094,206.412025022,-2.95703792859,-5.68537018322,2.72833225463,201.164,218.3374,8.88637868241,0.0498703643734,0.255307741266,-0.938723047289,,,,,"",,,0,0.00509184353288,-0.0535357380794,-0.0472542114781,0,0.00344036697248,0.0193042813456,0.044620309797,-0.0375446442066,-0.0140717518254,-0.027055154579,0.0129834027536,0.0422878970325,22.8202365377,"test",220.761166667,-0.0481115715551,1.0446203098,0.951888428445,46036371.4,79175185.85,0.489333540352,55190737619,0.00176488313226,226.843363232,175.484636768,0.6747706888,,,,,,,,,,,,,,,,,,,,,,,,0.00100538035581,-0.0140881744302,0.00310394686131,0.0181975016474,,,0,0,-1
"AAPL","애플","NASDAQ","USD","1d","2025-04-29T13:00:00.000+09:00",208.693,212.24,208.37,211.21,36827633,0.00509184353288,0.0574246520477,-0.0491604015667,53.2673197856,204.648066002,206.767430576,-2.11936457382,-4.97216906134,2.85280448752,200.618,217.6696,8.52806591938,0.0496803409431,0.242254935106,-0.930773783462,,,,,"",,,0,0.00610766535675,-0.060129728706,-0.0510865962786,0,-0.00688588560008,0.0184162938993,0.0527968577097,-0.0296761697545,-0.0100343950278,-0.0235413524991,0.0135069574713,0.0403771881984,22.7746119174,"test",220.348,-0.0414707644272,1.05279685771,0.958529235573,42806623.8,77751601.45,0.473657549339,55227565252,-0.0165121930103,224.918350286,176.317649714,0.717939245228,,,,,,,,,,,,,,,,,,,,,,,,0.00649702219816,0.00979969697391,-0.00140517866528,-0.00470785344103,,,0,0,-1
"AAPL","애플","NASDAQ","USD","1d","2025-04-30T13:00:00.000+09:00",209.3,213.58,206.6705,212.5,52286454,0.00610766535675,0.0386119257087,-0.0478964111295,54.1980072951,205.856055848,207.192065348,-1.33600950016,-4.24493714911,2.90892764895,200.0835,217.0302,8.41245406799,0.0496893760138,0.22699587434,-0.605694410761,,,,,"",,,0,0.00385882352941,-0.0764705882353,-0.0590588235294,0,-0.00904313242744,0.0327138866531,0.0620565913731,-0.0208735927074,-0.00628710353017,-0.0199761748193,0.0136890712892,0.0395880191435,23.1311898782,"test",220.0895,-0.0344836986771,1.06205659137,0.965516301323,42678081.6,78545287.15,0.665685439537,55279851706,-0.00624052400577,222.792564512,177.374435488,0.773382023147,,,,,,,,,,,,,,,,,,,,,,,,-0.00343413554116,-0.0126916829557,0.00954180089791,0.0187993483125,,,0,0,-1
"AAPL","애플","NASDAQ","USD","1d","2025-05-01T13:00:00.000+09:00",209.08,214.56,208.9,213.32,57365675,0.00385882352941,0.0237558189759,-0.0472106838179,54.8140284772,207.004354948,207.645986434,-0.64163148518,-3.52427601632,2.88264453114,199.555,216.3992,8.21585020599,0.0496928131764,0.209337857203,-0.523065610584,,,,,"",,,0,-0.0373617101069,-0.0742077629852,-0.0584567785487,0,-0.0160941176471,0.0266352941176,0.0689784771116,-0.0142292577791,-0.00300783557651,-0.0165210763938,0.0135132408173,0.0385142049784,23.2277500717,"test",219.764833333,-0.0293260447342,1.06897847711,0.970673955266,44689018.8,79618275.7,0.720508884369,55337217381,0.00732023891344,220.442208047,178.667791953,0.829507897106,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
"AAPL","애플","NASDAQ","USD","1d","2025-05-02T13:00:00.000+09:00",206.09,206.99,202.16,205.35,101010621,-0.0373617101069,-0.0187786697248,0.0106304444116,48.0496123929,206.749838802,207.475913364,-0.726074561931,-2.96463572544,2.23856116351,199.663,215.5896,8.42614661985,0.0459440423529,0.210188044959,0.50643916613,,,,,"",,,0,-0.0314584855125,-0.0332115899683,-0.017774531288,0,-0.0338927432965,0.0226420401275,0.0284829938446,-0.0474957975709,-0.00353579041603,-0.014436989167,0.010901198751,0.0410330977349,23.7554520681,"test",219.312833333,-0.0636662849187,1.02848299384,0.936333715081,57246691.4,79497856.45,1.27060810833,55236206760,0.00884607562271,220.64638781,178.67961219,0.635511959541,,,,,,,,,,,,,,,,,,,,,,,,0.00124383460911,0.00644135854107,-0.038605544716,-0.043803068648,,,0,0,-1
"AAPL","애플","NASDAQ","USD","1d","2025-05-05T13:00:00.000+09:00",203.1,204.1,198.21,198.89,69018452,-0.0314584855125,-0.0535357380794,0.0557914852957,43.3770269204,205.540632833,206.839919782,-1.29928694899,-2.63156597015,1.33227902116,200.1885,214.6564,8.33427900415,0.0434053831278,0.203243015495,-0.185492185598,,,,,"",,,0,-0.00191060385138,0.0598320679773,0.0220222233395,1,-0.0109569028488,0.0286827367908,-0.00648638658065,-0.0734494755339,-0.00653269118102,-0.0132312633624,0.00669857218141,0.0419039620099,23.3426363552,"test",218.740666667,-0.0907497767524,0.993513613419,0.909250223248,63301767,76653233.4,0.900398442944,55167188308,0.0462846372244,220.531957204,179.845042796,0.468085562179,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,1
"AAPL","애플","NASDAQ","USD","1d","2025-05-06T13:00:00.000+09:00",198.21,200.65,197.02,198.51,51216482,-0.00191060385138,-0.060129728706,0.0939601013998,43.1114467015,204.458997012,206.222888687,-1.76389167448,-2.45803111102,0.694139436538,201.041,213.6846,7.99825907528,0.0424396433169,0.183802975355,-0.544560574212,,,,,"",,,0,-0.0113848168858,0.0726411767669,0.0217117525565,1,-0.00341897531299,0.0182512946855,-0.0125894717993,-0.0710140084966,-0.00888565651343,-0.0123824044684,0.00349674795495,0.0402914668041,23.0424114291,"test",218.255333333,-0.0904689614305,0.987410528201,0.90953103857,66179536.8,71190743.2,0.719426145842,55115971826,0.126566417135,219.516966984,182.565033016,0.431505614776,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,1
"AAPL","애플","NASDAQ","USD","1d","2025-05-07T13:00:00.000+09:00",199.17,199.44,193.25,196.25,68616943,-0.0113848168858,-0.0764705882353,0.138209024475,41.4846513852,203.196074395,205.484156192,-2.28808179645,-2.42404124811,0.135959451655,202.2325,212.6688,7.86909771276,0.0407337452398,0.131364764801,0.0010993106062,,,,,"",,,0,0.00631847133758,0.0819363057325,0.0223184713376,1,0.00332476953302,0.0311823081961,-0.0295822877134,-0.0772036142584,-0.0116590155233,-0.0123518025381,0.000692787014803,0.040097313186,23.3234394014,"test",217.732,-0.0986625760109,0.970417712287,0.901337423989,69445634.6,68578615.8,1.00055887976,55047354883,0.169476805042,215.515612399,188.949387601,0.274808048732,,,,,,,,,,,,,,,,,,,,,,,,0.00547310521566,0.0013160446624,-0.0168579221015,-0.0127008615482,,,0,0,1
"AAPL","애플","NASDAQ","USD","1d","2025-05-08T13:00:00.000+09:00",197.72,200.05,194.6796,197.49,50478872,0.00631847133758,-0.0742077629852,-0.00683932612522,42.7608878081,202.318216796,204.891996474,-2.57377967781,-2.45398893405,-0.11979074376,202.1645,211.8114,7.69061930471,0.0232230540384,0.132222521158,-0.501826599661,,,,,"",,,0,0.00526608942225,0.0706871233987,0.0325586105626,1,0.00749044585987,0.0273650955414,-0.0231222593482,-0.067613924463,-0.0130324557082,-0.0124258895845,-0.000606566123653,0.0389418163183,23.0227533807,"test",217.1465,-0.0905218366402,0.976877740652,0.90947816336,68068274,61882765.15,0.815717783096,55097833755,0.0796123773406,215.529849939,188.799150061,0.325126165,,,,,,,,,,,,,,,,,,,,,,,,0.00220685367938,0.00938005838325,0.0041116176582,-0.00306158704567,,,0,1,1
"AAPL","애플","NASDAQ","USD","1d","2025-05-09T13:00:00.000+09:00",199,200.5399,197.535,198.53,36453923,0.00526608942225,-0.0332115899683,0.0425900640689,43.8666922002,201.735414212,204.420737476,-2.68532326374,-2.50025579998,-0.185067463752,202.57,211.036,7.35913935437,0.0211068518542,0.122135897179,-1.13008037303,,,,,"",,,0,0.0617538910996,0.0641212914925,0.0147081045686,1,0.0076459567573,0.015215453947,-0.0199437231574,-0.0592600314638,-0.0135260326587,-0.0125938437515,-0.00093218890723,0.0370681476571,22.7024998599,"test",216.5075,-0.083034075032,0.980056276843,0.916965924968,55156934.4,57611462.25,0.632754691103,55134287678,0.222930103636,214.940534346,190.199465654,0.336708751333,,,,,,,,,,,,,,,,,,,,,,,,-0.000856761827965,-0.0096903740457,0.00612285125021,0.0149564634679,,,0,0,1
"AAPL","애플","NASDAQ","USD","1d","2025-05-12T13:00:00.000+09:00",210.97,211.2679,206.75,210.79,63775814,0.0617538910996,0.0598320679773,0.0637900580368,54.9224300396,203.12842741,204.8925347,-1.76410728959,-2.35302609791,0.588918808313,203.202,210.415,7.74333654334,0.023404514503,0.124901401838,0.419647147849,,,,,"",,,0,0.010152284264,-0.00953555671521,-0.0385217515062,0,0.0626605550798,0.0227567622022,0.0373421521442,0.0017821923342,-0.00836902741872,-0.0111628924423,0.00279386502354,0.036734838196,23.3217469628,"test",215.995166667,-0.024098533069,1.03734215214,0.975901466931,54108406.8,56428457.2,1.13020658662,55198063492,0.206639075009,215.892107328,190.511892672,0.798973042693,,,,,,,,,,,,,,,,,,,,,,,,0.0116635044058,0.0039860488291,0.0500903866938,0.0577678422705,,,0,0,-1
"AAPL","애플","NASDAQ","USD","1d","2025-05-13T13:00:00.000+09:00",210.43,213.4,209,212.93,51909332,0.010152284264,0.0726411767669,0.051402330634,56.5317673014,204.636361655,205.4879025,-0.851540845013,-2.05272904733,1.20118820231,203.7225,209.913,7.50452679025,0.0230707922762,0.131268732873,-0.144544598271,,,,,"",,,0,-0.00281782745503,-0.0285070210867,-0.0664537641478,0,-0.00170786090422,0.020873855496,0.0451962841611,0.0143726210382,-0.00399915862026,-0.00964039377883,0.00564123515857,0.035244102711,23.1259726126,"test",215.467333333,-0.0117759536635,1.04519628416,0.988224046336,54246976.8,53956278.25,0.96206287171,55249972824,0.17028871427,217.093697216,190.351302784,0.84430349994,,,,,,,,,,,,,,,,,,,,,,,,0.000418052183651,0.00893300248139,0.00973423208031,0.00121928178257,,,0,0,-1
"AAPL","애플","NASDAQ","USD","1d","2025-05-14T13:00:00.000+09:00",212.43,213.94,210.5801,212.33,49325825,-0.00281782745503,0.0819363057325,0.0504106065103,55.9288680277,205.819998323,205.994724537,-0.174726213561,-1.67712848057,1.50240226701,204.232,209.441,7.20848201952,0.0230811909408,0.135716656423,-0.319279964739,,,,,"",,,0,-0.00414449206424,-0.0482268167475,-0.0618377054585,0,-0.00234818954586,0.0157793641103,0.0396509851541,0.0137938608009,-0.000822899324451,-0.00789868827096,0.00707578894651,0.0339494278694,23.0721000038,"test",214.931666667,-0.0121046223994,1.03965098515,0.987895377601,50388753.2,53855375.9,0.915894173529,55200646999,0.172481343687,218.090842087,190.373157913,0.792160050205,,,,,,,,,,,,,,,,,,,,,,,,0.0123254690579,0.00979668798164,-0.0151432965129,-0.0126145154367,,,0,0,-1
"AAPL","애플","NASDAQ","USD","1d","2025-05-15T13:00:00.000+09:00",210.95,212.96,209.54,211.45,45029473,-0.00414449206424,0.0706871233987,0.0884336233078,55.0023590751,206.686152427,206.398819016,0.287333411805,-1.2842361021,1.5715695139,205.091,208.9552,6.93787616098,0.0211020696682,0.130720121305,-0.568011104096,,,,,"",,,0,-0.000898557578624,-0.0477181366753,-0.0709387562071,0,-0.00649931710074,0.0161070032497,0.0310057486677,0.0119394013645,0.00135887165668,-0.00607347411728,0.00743234577396,0.0328109537053,22.9768163529,"test",214.374666667,-0.0136427811744,1.03100574867,0.986357218826,49298873.4,53120228.4,0.847689747509,55155617526,0.188707680707,218.495760199,191.686239801,0.737191859663,,,,,,,,,,,,,,,,,,,,,,,,-0.00727494442488,-0.00787497462959,0.00313045236064,0.00373048256535,,,0,0,-1
"AAPL","애플","NASDAQ","USD","1d","2025-05-16T13:00:00.000+09:00",212.36,212.57,209.77,211.26,54737850,-0.000898557578624,0.0641212914925,0.0724946695096,54.7913112423,207.389821285,206.758906496,0.63091478881,-0.901205923916,1.53212071273,205.805,208.4738,6.64231357805,0.0210163901135,0.127487354268,0.104514892685,,,,,"",,,0,-0.0117390892739,-0.0756887247941,-0.0607781880148,0,0.00430361787657,0.0132419011587,0.0265056728457,0.0133647489517,0.00298643751212,-0.00426586161089,0.007252299123,0.0314414161604,23.1711555867,"test",213.7985,-0.0118733293264,1.02650567285,0.988126670674,52955658.8,53248887.15,1.02796232804,55100879676,0.0878716739529,218.923767473,192.686232527,0.707908250962,,,,,,,,,,,,,,,,,,,,,,,,0.00210196234016,-0.0111288408821,-0.00300051991878,0.0102302833035,,,0,0,-1
"AAPL","애플","NASDAQ","USD","1d","2025-05-19T13:00:00.000+09:00",207.91,209.48,204.26,208.78,46140527,-0.0117390892739,-0.00953555671521,0.0808656036446,51.9873008879,207.603694933,206.908617126,0.695077807388,-0.581949177656,1.27702698504,206.586,207.868,6.66786260819,0.0206586107301,0.114325537384,-0.496345125346,,,,,"",,,0,-0.00919628316889,-0.0410479931028,-0.0629370629371,0,-0.0158572375272,0.02470888952,0.0106202743652,0.00438739969596,0.00332923559435,-0.00278737991022,0.00611661550457,0.0319372670188,22.9884832985,"test",213.185666667,-0.0206658671549,1.01062027437,0.979334132845,49428601.4,53218786.65,0.866996974272,55054739149,0.0884869732369,218.395027733,194.776972267,0.592895031225,,,,,,,,,,,,,,,,,,,,,,,,-0.00892697392715,-0.0156122857103,-0.00281211534674,0.00387319643646,,,0,0,-1
"AAPL","애플","NASDAQ","USD","1d","2025-05-20T13:00:00.000+09:00",207.67,208.47,205.03,206.86,42496635,-0.00919628316889,-0.0285070210867,0.0356463402423,49.8598801865,207.489280328,206.905015857,0.584264470862,-0.348706447952,0.932970918814,206.942,207.4556,6.45944385046,0.0196487281199,0.110017857759,-0.705691891305,,,,,"",,,0,-0.0230590737697,-0.0311321666828,-0.0496954461955,0,-0.00531660120701,0.0164766740109,-0.000396246291231,-0.00287097576542,0.00282444392759,-0.00168571230761,0.0045101562352,0.0312261618992,22.8969776904,"test",212.515,-0.026609886361,0.999603753709,0.973390113639,47546062,52694799.85,0.806467338731,55012242514,-0.00122366818327,218.32565776,195.55834224,0.496398345693,,,,,,,,,,,,,,,,,,,,,,,,-0.000622258413932,0.00252189141856,-0.00857402475495,-0.0117181745874,,,0,1,-1
"AAPL","애플","NASDAQ","USD","1d","2025-05-21T13:00:00.000+09:00",205.17,207.04,200.71,202.09,59211774,-0.0230590737697,-0.0482268167475,-0.0122678396872,44.9396274414,206.658621816,206.548348016,0.110273800127,-0.256910398336,0.367184198463,206.8165,207.0806,6.45019786114,0.0196634994385,0.111581616031,0.427160899483,,,,,"",,,0,-0.00361225196695,-0.0105893413826,-0.00539363649859,0,-0.00816977666054,0.0306004060717,-0.0228535924358,-0.0240997949591,0.000545666782753,-0.00127126724893,0.00181693403168,0.031917451933,23.205344108,"test",211.765833333,-0.0456911919219,0.977146407564,0.954308808078,49523251.8,53008930.3,1.11701507019,54953030740,-0.10699193264,218.354959646,195.278040354,0.295184966406,,,,,,,,,,,,,,,,,,,,,,,,0.00913982627412,0.011278037873,-0.0321989000438,-0.0343371116427,,,0,0,-1
"AAPL","애플","NASDAQ","USD","1d","2025-05-22T13:00:00.000+09:00",200.71,202.75,199.7,201.36,46742407,-0.00361225196695,-0.0477181366753,-0.0336420789941,44.2204297167,205.843449229,206.164025941,-0.320576711704,-0.26964366101,-0.0509330506945,206.466,206.7682,6.20732658535,0.0191879237328,0.113842514358,-0.429243195154,,,,,"",,,0,-0.0302443384982,-0.00253277711561,0.000695272149384,0,-0.00682864070464,0.0150922856153,-0.0247304640958,-0.0261558595567,-0.00159205756707,-0.00133911234113,-0.000252945225936,0.0308270092637,22.9652567343,"test",211.115833333,-0.0462108084424,0.975269535904,0.953789191558,49865838.6,52980501.2,0.882256791485,54906288333,-0.195811618709,218.218304285,194.713695715,0.28276600587,,,,,,,,,,,,,,,,,,,,,,,,-0.0121535051303,-0.00822254774605,0.00854125316335,0.00461029577911,,,0,1,-1
"AAPL","애플","NASDAQ","USD","1d","2025-05-23T13:00:00.000+09:00",193.665,197.7,193.46,195.27,78432918,-0.0302443384982,-0.0756887247941,-0.0669438073394,38.6616626042,204.216764732,205.357061056,-1.14029632397,-0.443774193603,-0.696522130371,205.7655,206.48,6.32823182925,0.0201165517405,0.122808547051,1.55023367255,,,,,"",,,0,0.0252983049111,0.0329287652993,0.0257592052031,1,-0.0382151370679,0.0210568136671,-0.0510070930258,-0.0542909724913,-0.00583958787307,-0.00227261839301,-0.00356696948006,0.0324075988593,23.452137486,"test",210.415333333,-0.0719782778822,0.948992906974,0.928021722118,54604852.2,54991034.2,1.42628555984,54827855415,-0.294719980007,218.400381044,193.130618956,0.084661701075,,,,,,,,,,,,,,,,,,,,,,,,-0.000609175415531,-0.00235484275503,-0.0296351630827,-0.0278894957432,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2025-05-27T13:00:00.000+09:00",198.3,200.74,197.43,200.21,56288475,0.0252983049111,-0.0410479931028,-0.0472542114781,44.7308764281,203.600339389,204.975797274,-1.37545788545,-0.630110931972,-0.745346953478,205.269,206.2144,6.26692955573,0.0210146006796,0.123628635564,0.0286704124924,,,,,"",,,0,0.00104889865641,0.0152839518506,0.00674291993407,1,0.0155169764941,0.0169508885133,-0.0246457088016,-0.0291172682412,-0.00687007584761,-0.00314725004731,-0.0037228258003,0.0313017809087,23.145367181,"test",209.7215,-0.0453530038646,0.975354291198,0.954646996135,56634441.8,55868304.25,1.0075207357,54884143890,-0.274389685812,217.957563197,192.580436803,0.300647247386,,,,,,,,,,,,,,,,,,,,,,,,-0.00271517168356,0.00253698622582,0.0280134765947,0.0227613186853,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2025-05-28T13:00:00.000+09:00",200.59,202.73,199.9,200.42,45339678,0.00104889865641,-0.0311321666828,-0.0510865962786,44.9801046548,203.111056406,204.638330809,-1.52727440358,-0.809543626295,-0.717730777288,204.7295,205.9428,6.02143458747,0.020962876648,0.122591596151,-0.770719441389,,,,,"",,,0,-0.00234507534178,0.0119748528091,0.0028939227622,1,0.00189800709255,0.014135158084,-0.0210497265905,-0.0268171550547,-0.0076203692425,-0.00403923573643,-0.00358113350608,0.0300440803686,22.9301082659,"test",209.094666667,-0.0414867906722,0.97895027341,0.958513209328,57203050.4,56293906.5,0.805410049132,54929483568,-0.264754839851,217.278558092,192.180441908,0.328293885949,,,,,,,,,,,,,,,,,,,,,,,,0.0124866336521,0.00231051697817,-0.0114377349957,-0.00126161832176,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2025-05-29T13:00:00.000+09:00",203.575,203.81,198.51,199.95,51477938,-0.00234507534178,-0.0105893413826,-0.0590588235294,44.496485376,202.624740036,204.291047046,-1.66630701006,-0.980896303047,-0.685410707009,204.102,205.688,5.96990354551,0.0208720801859,0.119369796385,-0.335703538493,,,,,"",,,0,0.00450112528132,0.00340085021255,0.00565141285321,1,0.015741941922,0.0264444666201,-0.0203427697916,-0.0278966201237,-0.00833361845489,-0.00490570794222,-0.00342791051267,0.029856981973,23.0547312209,"test",208.495,-0.0409841962637,0.979657230208,0.959015803736,55656283.2,56253480.7,0.915106716232,54878005630,-0.357174410365,216.283807091,191.920192909,0.329581934395,,,,,,,,,,,,,,,,,,,,,,,,0.0189090500534,0.010291030338,-0.0212541253952,-0.0126361056797,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2025-05-30T13:00:00.000+09:00",199.37,201.96,196.78,200.85,70819942,0.00450112528132,-0.00253277711561,-0.0584567785487,45.7004363923,202.351703107,204.036154672,-1.68445156487,-1.12160735541,-0.562844209458,203.4785,205.4002,5.91348186368,0.020882829144,0.112911001607,0.953195495316,,,,,"",,,0,0.00423201394075,0.015285038586,0.0215085884989,1,-0.0029007251813,0.0259064766192,-0.0129178266991,-0.0221528508736,-0.00838661471182,-0.00558430348724,-0.00280231122459,0.02944227963,23.3782095465,"test",207.9135,-0.0339732629194,0.987082173301,0.966026737081,60471790.2,56926194.05,1.24406599074,54948825572,-0.341136286627,214.96598062,191.99101938,0.3855928429,,,,,,,,,,,,,,,,,,,,,,,,-0.00844286638438,-0.00263483138437,0.0129439916657,0.00713595666569,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2025-06-02T13:00:00.000+09:00",200.28,202.13,200.12,201.7,35423294,0.00423201394075,0.0329287652993,-0.017774531288,46.8725465567,202.251441091,203.863106178,-1.61166508713,-1.21961890176,-0.392046185377,203.296,205.1522,5.63466173056,0.019351478257,0.112926212246,-1.61294509991,,,,,"",,,0,0.00778383738225,-0.00123946455131,0.0303420922162,0,-0.00283793876027,0.0100074682599,-0.0078506217535,-0.0168275066024,-0.00799040697637,-0.00604669757935,-0.00194370939701,0.0279358538947,22.6896616294,"test",207.353,-0.0272626873014,0.992149378246,0.972737312699,51869865.4,53646827.7,0.66030547413,54984248866,-0.234830189223,214.774723622,191.817276378,0.430480075464,,,,,,,,,,,,,,,,,,,,,,,,0.000481897341039,0.00808878600123,0.00375011659971,-0.00385677206047,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2025-06-03T13:00:00.000+09:00",201.35,203.77,200.955,203.27,46381567,0.00778383738225,0.0152839518506,0.0220222233395,49.0597953629,202.408142461,203.819172387,-1.41102992552,-1.25790110651,-0.153128819012,203.515,204.8522,5.43325732124,0.018082351037,0.11104694289,-0.56656184981,,,,,"",,,0,-0.0022138042997,-0.00295173906627,0.0451124120628,0,-0.00173525037184,0.0139563708478,-0.00120384246861,-0.0077236173202,-0.00694165359138,-0.00618832639597,-0.000753327195413,0.0267292631536,22.96694782,"test",206.756333333,-0.0168620388896,0.998796157531,0.98313796111,49888483.8,52514983.45,0.883206352796,55030630433,-0.130018012031,214.814859291,192.215140709,0.489159157044,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2025-06-04T13:00:00.000+09:00",202.91,206.24,202.1,202.82,43603985,-0.0022138042997,0.0119748528091,0.0217117525565,48.4441675516,202.47150516,203.745159617,-1.27365445787,-1.26105177678,-0.0126026810882,203.7305,204.494,5.34088179829,0.0180851214863,0.108691935006,-0.775692300624,,,,,"",,,0,-0.010797751701,-0.0199191401242,0.0529040528547,0,-0.00177104343976,0.0203669995572,-0.00446913937776,-0.00818605924868,-0.00627972812281,-0.00621759085288,-6.21372699348e-05,0.0263331121107,22.9029779895,"test",206.345333333,-0.0170846283576,0.995530860622,0.982915371642,49541345.2,52134358.6,0.836377125775,54987026448,-0.12366640874,214.802431132,192.658568868,0.458882511591,,,,,,,,,,,,,,,,,,,,,,,,0.0266286768656,0.0134001539937,-0.0288424811653,-0.0156139582934,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2025-06-05T13:00:00.000+09:00",203.5,204.75,200.15,200.63,55221235,-0.010797751701,0.00340085021255,0.0223184713376,45.4547404633,202.188196674,203.514407053,-1.3262103797,-1.27408349737,-0.0521268823393,203.9495,204.0316,5.28796166984,0.0180650803032,0.104301418581,0.362526227981,,,,,"",,,0,0.0163983452126,-0.0071275482231,0.0464536709365,0,0.00335272655557,0.0226802090524,-0.0162760879531,-0.0166719272897,-0.00661022967505,-0.00635041368372,-0.000259815991324,0.0263567844781,23.1283205451,"test",206.0085,-0.0261081460231,0.983723912047,0.973891853977,50290004.6,51464573.2,1.07299510258,54931805213,-0.112261370119,214.585611084,193.313388916,0.343951422956,,,,,,,,,,,,,,,,,,,,,,,,0.0148727461708,0.00802441982911,-0.0256704978719,-0.0188221715301,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2025-06-06T13:00:00.000+09:00",203,205.7,202.05,203.92,46607693,0.0163983452126,0.015285038586,0.0325586105626,50.4059624783,202.454627955,203.544450975,-1.08982302069,-1.23723140203,0.14740838134,204.271,203.6794,5.27239297914,0.0183376070369,0.100024898208,-0.447747029618,,,,,"",,,0,-0.0121125931738,-0.0366320125539,0.029864652805,0,0.0118127897124,0.018192693017,-0.00171830558425,0.00118126820876,-0.00534436553889,-0.00606723912333,0.000722873584444,0.0258552029185,22.9750039315,"test",205.790833333,-0.00909094590381,0.998281694416,0.990909054096,45447554.8,51271014.25,0.909045660239,54978412906,-0.116460392628,214.487092991,194.054907009,0.482821221366,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
"AAPL","애플","NASDAQ","USD","1d","2025-06-09T13:00:00.000+09:00",204.39,206,200.02,201.45,72862557,-0.0121125931738,-0.00123946455131,0.0147081045686,46.9595662696,202.300069808,203.389306459,-1.08923665086,-1.2076324518,0.118395800939,204.417,203.2314,5.32293633777,0.0185616550942,0.0974878774525,1.82400606245,,,,,"",,,0,0.00605609332341,-0.0150409530901,0.0481012658228,0,0.00230482542173,0.0293252255787,-0.0145144484069,-0.00876537779103,-0.00540698263022,-0.00599470067906,0.00058771804884,0.0264231141116,23.4096266553,"test",205.653666667,-0.0204405140682,0.985485551593,0.979559485932,52935407.4,53091445.95,1.37239729859,54905550349,-0.215418251384,214.381089723,194.452910277,0.351115351096,,,,,,,,,,,,,,,,,,,,,,,,0.0155473764691,0.010552345186,-0.0276599696429,-0.0226649383598,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2025-06-10T13:00:00.000+09:00",200.6,204.35,200.57,202.67,54672608,0.00605609332341,-0.00295173906627,-0.0385217515062,48.8208968972,202.356982145,203.336024499,-0.979042353684,-1.16191443217,0.182872078489,204.011,202.9268,5.21272659936,0.0123671106667,0.093575486599,0.192670524289,,,,,"",,,0,-0.0191937632605,-0.0346869294913,0.0480584200918,0,-0.0042194092827,0.0187639612807,-0.00657317497586,-0.00126548095175,-0.0048307216346,-0.00573303612855,0.000902314493953,0.0257202674267,23.1284524148,"test",205.473333333,-0.0136432951559,0.993426825024,0.986356704844,54593615.6,52636285.65,1.038686665,54960222957,-0.22592830408,213.556214298,194.465785702,0.429755374888,,,,,,,,,,,,,,,,,,,,,,,,0.00563070555402,0.00914670051426,0.000425387769386,-0.00309060719085,,,0,0,-1
"AAPL","애플","NASDAQ","USD","1d","2025-06-11T13:00:00.000+09:00",203.5,204.5,198.41,198.78,60989857,-0.0191937632605,-0.0199191401242,-0.0664537641478,43.5705936507,201.8066772,202.998541202,-1.19186400287,-1.16790434631,-0.0239596565536,203.3035,202.4598,5.27538898512,0.012590702991,0.0872559044422,0.736767909877,,,,,"",,,0,0.00211288862059,-0.0110675118221,0.0622799074354,0,0.00409532737948,0.0300488478808,-0.0222499858586,-0.0181754600172,-0.00599589497367,-0.00587536143632,-0.000120533537346,0.0265388317996,23.2184168152,"test",205.219666667,-0.0313793837173,0.977750014141,0.968620616283,58070790,53090311.9,1.14879447525,54899233100,-0.33032366118,212.173215384,194.433784616,0.245003091759,,,,,,,,,,,,,,,,,,,,,,,,0.0122534254923,0.0195669087137,-0.0314471887528,-0.0387606719742,,,0,1,0
"AAPL","애플","NASDAQ","USD","1d","2025-06-12T13:00:00.000+09:00",199.08,199.68,197.3601,199.2,43904635,0.00211288862059,-0.0071275482231,-0.0618377054585,44.2674954202,201.405649938,202.71716778,-1.31151784194,-1.19662704544,-0.114890796499,202.647,201.98,5.06428262904,0.0126469129317,0.0789674177416,-0.819284390014,,,,,"",,,0,-0.0138052208835,0.00903614457831,0.0472891566265,1,0.00150920615756,0.0116706912164,-0.0170098743135,-0.0137637389841,-0.00658392490931,-0.00600716388271,-0.0005767610266,0.0254231055675,22.8918397986,"test",204.994833333,-0.0282681921252,0.982990125687,0.971731807875,55807470,52819252.4,0.831224089798,54943137735,-0.243764586111,210.648255152,194.645744848,0.284596295536,,,,,,,,,,,,,,,,,,,,,,,,0.00446846276625,0.00401887344364,-0.00235557414566,-0.00190598482305,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2025-06-13T13:00:00.000+09:00",199.73,200.37,195.7,196.45,51447349,-0.0138052208835,-0.0366320125539,-0.0709387562071,40.721351511,200.643242255,202.25293313,-1.60969087435,-1.27923981122,-0.330451063128,201.897,201.4312,5.03611958411,0.0128600371963,0.0727619353823,-0.157612550288,,,,,"",,,0,0.0100279969458,0.0257062865869,0.0644438788496,1,0.00266064257028,0.0234437751004,-0.0269791032061,-0.0247290389969,-0.0081938960262,-0.00651178320803,-0.00168211281816,0.0256356303594,23.0364774393,"test",204.681666667,-0.0402169222125,0.973020896794,0.959783077787,56775401.2,53140146.2,0.968144664231,54891690386,-0.248331213662,209.242208234,194.551791766,0.129214051766,,,,,,,,,,,,,,,,,,,,,,,,-0.00870196539077,-0.0260814491101,-0.00510325549277,0.0122762282266,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2025-06-16T13:00:00.000+09:00",197.3,198.685,196.5636,198.42,43020691,0.0100279969458,-0.0150409530901,-0.0607781880148,44.1715583093,200.301204985,201.969012157,-1.66780717183,-1.35695328334,-0.310853888487,201.255,201.3358,4.83603961381,0.0131905888011,0.0606018356129,-0.870286614475,,,,,"",,,0,-0.0140106844068,0.00947485132547,0.0591674226388,1,0.00432680071265,0.010798676508,-0.0140866065439,-0.0144822728993,-0.00840543882586,-0.00683879288046,-0.0015666459454,0.0243727427367,22.8675777403,"test",204.420333333,-0.0293529182518,0.985913393456,0.970647081748,50807028,52554288.25,0.818595255165,54934711077,-0.158092331314,207.353211213,195.156788787,0.267554787714,,,,,,,,,,,,,,,,,,,,,,,,0.0179781802102,0.0109252659782,-0.0079501832644,-0.000897269032414,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2025-06-17T13:00:00.000+09:00",197.2,198.39,195.21,195.64,38856152,-0.0140106844068,-0.0346869294913,-0.0629370629371,40.5819808619,199.584096526,201.500196442,-1.91609991576,-1.46878260982,-0.447317305935,200.598,201.481,4.71989392711,0.0132744921609,0.0550098840588,-1.18228832161,,,,,"",,,0,0.00480474340626,0.0302596606011,0.0735023512574,1,-0.00614857373249,0.0160266102207,-0.0247160988644,-0.0289903266313,-0.00979400897444,-0.00750757825508,-0.00228643071936,0.0241254034304,22.7516532107,"test",204.043166667,-0.0411832790284,0.975283901136,0.958816720972,47643736.8,52190069.5,0.744512363602,54895854925,-0.152216911687,206.115436361,195.080563639,0.0506971285743,,,,,,,,,,,,,,,,,,,,,,,,0.00123529691244,-0.00207137894656,-0.0152459813193,-0.0119393054603,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2025-06-18T13:00:00.000+09:00",195.94,197.57,195.07,196.58,45394689,0.00480474340626,-0.0110675118221,-0.0496954461955,42.289719992,199.12192783,201.135737446,-2.01380961638,-1.57778801114,-0.436021605245,200.084,201.7834,4.56133007518,0.0133066631655,0.0497502370957,-0.621293972122,,,,,"",,,0,0.0224844846882,0.0224844846882,0.0742700172958,1,0.00153342874668,0.012778572889,-0.0175126446892,-0.0257870568144,-0.0102442243177,-0.00802618786822,-0.00221803644951,0.023203429012,22.911975147,"test",203.640666667,-0.0346721840104,0.982487355311,0.96532781599,44524703.2,52334972.2,0.867387276457,54941249614,-0.0678254874472,205.06111322,195.10688678,0.147988719018,,,,,,,,,,,,,,,,,,,,,,,,0.00741958444904,0.00526010442854,-0.00261484104278,-0.000455361022287,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2025-06-20T13:00:00.000+09:00",198.235,201.7,196.855,201,96813542,0.0224844846882,0.00903614457831,-0.00539363649859,49.621769203,199.41086201,201.12568282,-1.7148208107,-1.60519457105,-0.10962623965,200.0295,202.355,4.60123506981,0.0134818822639,0.0491077024044,2.88644266263,,,,,"",,,0,0.00248756218905,0.000398009950249,0.0571144278607,1,0.00841896428935,0.0246464543697,0.00485178436181,-0.00669615280077,-0.00853144681939,-0.00798604264203,-0.000545404177362,0.0228917167652,23.6916023473,"test",203.2615,-0.011126061748,1.00485178436,0.988873938252,55106484.6,54215060.6,1.78573150945,55038063156,0.0784213971717,204.940994579,195.118005421,0.598798846703,,,,,,,,,,,,,,,,,,,,,,,,0.0148098893792,0.0115270092395,0.00767459530897,0.0109574754487,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2025-06-23T13:00:00.000+09:00",201.625,202.3,198.96,201.5,55814272,0.00248756218905,0.0257062865869,0.000695272149384,50.3896205611,199.732267854,201.153410019,-1.42114216453,-1.56838408974,0.147241925216,200.0365,202.408,4.51114685054,0.0134697625329,0.0491855467069,0.0781428040536,,,,,"",,,0,-0.00595533498759,0.0182133995037,0.0640198511166,1,0.00310945273632,0.0166169154229,0.00731616479992,-0.0044859886961,-0.0070528147123,-0.0077835438697,0.000730729157399,0.022387825561,23.1433295467,"test",202.927666667,-0.00703534757048,1.0073161648,0.99296465243,55979869.2,54668653.85,1.02095566782,55093877428,0.171569155073,204.955952307,195.117047693,0.648746233188,,,,,,,,,,,,,,,,,,,,,,,,-0.00243891139173,-0.00851515419504,0.00492647358079,0.0110027163841,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2025-06-24T13:00:00.000+09:00",202.59,203.44,200.2,200.3,54064033,-0.00595533498759,0.00947485132547,0.0257592052031,48.4798066635,199.819611261,201.090194462,-1.27058320055,-1.50882391191,0.238240711352,200.288,202.6056,4.42035064693,0.0116486786661,0.0440024780779,0.0451012872705,,,,,"",,,0,0.00629056415377,0.0375436844733,0.0691462805791,1,0.0054094292804,0.0160794044665,5.99137242372e-05,-0.0113797446862,-0.00634340090142,-0.00753282032903,0.00118941942762,0.0220686502592,23.1054959411,"test",202.535166667,-0.0110359435522,1.00005991372,0.988964056448,58188537.6,53450209.6,1.01148402232,55039813395,0.19827609806,204.694584165,195.881415835,0.501361598866,,,,,,,,,,,,,,,,,,,,,,,,0.0295806559694,0.0205660112896,-0.035535990957,-0.0265213462772,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2025-06-25T13:00:00.000+09:00",201.45,203.67,200.6201,201.56,39525730,0.00629056415377,0.0302596606011,0.00674291993407,50.5970782907,200.087363375,201.124994872,-1.03763149715,-1.41458542895,0.376953931805,200.3555,202.6738,4.34532560072,0.0103592500261,0.0443308169228,-0.939984910339,,,,,"",,,0,-0.00277832903354,0.0539789640802,0.0605278825164,1,0.00574138791812,0.01522666001,0.00601181400061,-0.00549553025601,-0.00514800306186,-0.00701818529944,0.00187018223757,0.0215584719226,22.7985495142,"test",202.262833333,-0.00347485161634,1.006011814,0.996525148384,58322453.2,52612072.35,0.751267308709,55079339125,0.185504225819,204.796461495,195.914538505,0.635612524603,,,,,,,,,,,,,,,,,,,,,,,,0.00148535268266,-0.00339605208945,0.00480521147111,0.00968661624322,,,0,0,1
"AAPL","애플","NASDAQ","USD","1d","2025-06-26T13:00:00.000+09:00",201.43,202.64,199.46,201,50799121,-0.00277832903354,0.0224844846882,0.0028939227622,49.6210394148,200.22776901,201.115735993,-0.887966983119,-1.30926173979,0.421294756669,200.3845,202.6434,4.26208805781,0.0103806329966,0.0444129520237,-0.150828026766,,,,,"",,,0,0.000398009950249,0.0624378109453,0.06407960199,1,-0.000644969239929,0.015776939869,0.00307159485888,-0.00810981260678,-0.00441774618467,-0.00651373999894,0.00209599381427,0.0212044181981,23.0466945174,"test",201.910666667,-0.00451024545509,1.00307159486,0.995489754545,59403339.6,52885044.5,0.960557402953,55028540004,0.0936525977585,204.834333592,195.934666408,0.569159889603,,,,,,,,,,,,,,,,,,,,,,,,-0.00923027427009,-0.0128537602886,0.00645194523655,0.0100754312551,,,0,0,1
"AAPL","애플","NASDAQ","USD","1d","2025-06-27T13:00:00.000+09:00",201.89,203.22,200,201.08,73188571,0.000398009950249,0.000398009950249,0.00565141285321,49.7701095177,200.35888147,201.113088882,-0.754207412489,-1.19825087433,0.444043461839,200.441,202.6222,4.18765319654,0.0103642303793,0.0444522196676,1.32428336156,,,,,"",,,0,0.0203401631192,0.0441117963,0.0645016908693,1,0.00442786069652,0.0160199004975,0.00318797052499,-0.00761120943312,-0.00375078283514,-0.00595907536467,0.00220829252953,0.0208258066269,23.4122526718,"test",201.542166667,-0.00229315122642,1.00318797052,0.997706848774,54678345.4,53970576.15,1.3560828181,55101728575,0.207263810171,204.896023681,195.985976319,0.571716790496,,,,,,,,,,,,,,,,,,,,,,,,-0.00766992687267,-0.00810965162764,0.00806793682292,0.00850766157789,,,0,0,1
"AAPL","애플","NASDAQ","USD","1d","2025-06-30T13:00:00.000+09:00",202.01,207.39,199.2607,205.17,91912816,0.0203401631192,0.0182133995037,0.0215085884989,56.8068875622,201.099053551,201.413600817,-0.314547265557,-1.02151015257,0.706962887016,200.657,202.8402,4.46919939678,0.0112219327507,0.0489308540924,2.25633785349,,,,,"",,,0,0.0129161183409,0.0235901934981,0.0297314422186,1,0.00462502486572,0.040428187786,0.0224911166817,0.0114858888918,-0.00153310554934,-0.00497884755361,0.00344574200427,0.0217829087917,23.6601899374,"test",201.230166667,0.0195787410933,1.02249111668,1.01957874109,61898054.2,55025219.85,1.67037617025,55193641391,0.222457829035,205.566159195,195.747840805,0.959651013637,,,,,,,,,,,,,,,,,,,,,,,,0.00515716931615,-7.67695378473e-05,0.015182993803,0.020416932657,,,0,0,1
"AAPL","애플","NASDAQ","USD","1d","2025-07-01T13:00:00.000+09:00",206.665,210.1865,206.1401,207.82,78788867,0.0129161183409,0.0375436844733,0.0303420922162,60.6530687324,202.133045313,201.888148904,0.244896408142,-0.76822884043,1.01312524857,200.963,203.057,4.50829229701,0.0114982585675,0.0578330165396,1.31039057546,,,,,"",,,0,0.0222307766336,0.0159753632952,0.00591858338947,1,0.00728664034703,0.0197221816055,0.0341207087872,0.0234564678883,0.00117840635233,-0.0036966068734,0.00487501322574,0.0216932552065,23.5189545836,"test",201.307333333,0.0323518600084,1.03412070879,1.03235186001,66843021,57193498.5,1.37758432455,55272430258,0.251935446824,206.774148251,195.151851749,1.08998666901,,,,,,,,,,,,,,,,,,,,,,,,0.0058436696292,0.00277671145234,0.00707244871169,0.0101394068886,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2025-07-02T13:00:00.000+09:00",208.91,213.34,208.14,212.44,67941811,0.0222307766336,0.0539789640802,0.0451124120628,66.2890219032,203.718730649,202.669767504,1.04896314499,-0.404790443346,1.45375358834,201.4215,203.4426,4.58055713294,0.0122928027899,0.0757560011097,0.588120494558,,,,,"",,,0,0.00522500470721,-0.000141216343438,-0.0229241197515,0,0.00524492349148,0.0250216533539,0.0547036934985,0.0442257422978,0.00493769132458,-0.00190543420893,0.00684312553351,0.0215616509741,23.3928217718,"test",201.708333333,0.0532038834951,1.0547036935,1.0532038835,72526237.2,58271510.7,1.16595245573,55340372069,0.26577450308,209.050943689,193.792056311,1.22210376336,,,,,,,,,,,,,,,,,,,,,,,,-0.00472221772693,-0.00191407097375,0.0269529943606,0.0241448476074,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2025-07-03T13:00:00.000+09:00",212.145,214.65,211.8101,213.55,34955836,0.00522500470721,0.0624378109453,0.0529040528547,67.4937500745,205.231233626,203.475710652,1.75552297421,0.0272722401649,1.72825073404,201.958,203.7188,4.45622448059,0.0122635889584,0.0918830196325,-1.35169820865,,,,,"",,,0,-0.0168578787169,-0.0111917583704,-0.0523062514634,0,-0.00138862737714,0.013368009791,0.0573980728666,0.0482586781387,0.00822066482888,0.0001277089214,0.00809295590748,0.0208673588414,22.7334669915,"test",202.243166667,0.0559071217074,1.05739807287,1.05590712171,69357580.2,57839103.25,0.604363381101,55375327905,0.335673822018,211.236255439,192.679744561,1.12468640121,,,,,,,,,,,,,,,,,,,,,,,,0.0134013645262,0.0142679980055,-0.00817635981901,-0.00904299329834,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2025-07-07T13:00:00.000+09:00",212.68,216.23,208.8,209.95,50228984,-0.0168578787169,0.0441117963,0.0464536709365,60.0040798133,205.957197684,203.955287641,2.00191004297,0.422199800727,1.57971024225,202.424,203.8258,4.66863701769,0.0126606940811,0.0976292309067,-0.432902836645,,,,,"",,,0,0.000285782329126,-0.00633484162896,-0.0314360562039,0,-0.00407398735659,0.0347927885741,0.0371793858436,0.0300462453723,0.00953517524636,0.00201095404014,0.00752422120623,0.022236899346,23.0789721958,"test",202.868666667,0.0349059982977,1.03717938584,1.0349059983,64765662.8,57589490.7,0.872190106033,55325098921,0.341463089202,212.305249719,192.542750281,0.880822275237,,,,,,,,,,,,,,,,,,,,,,,,0.00169925481619,0.00342871874194,-0.0185571335331,-0.0202865974589,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2025-07-08T13:00:00.000+09:00",210.1,211.43,208.45,210.01,42848928,0.000285782329126,0.0235901934981,0.029864652805,60.0835829244,206.580705732,204.403784853,2.17692087984,0.773144016549,1.40377686329,202.7285,203.8586,4.54802008785,0.0122472093311,0.102680917972,-0.848885274921,,,,,"",,,0,0.00538069615733,-0.0042855102138,-0.0337602971287,0,0.000714455822815,0.0141938556799,0.0359174955667,0.0301748368722,0.0103657962946,0.00368146286629,0.00668433342835,0.0216562072656,22.9203463339,"test",203.054666667,0.0342535015201,1.03591749557,1.03425350152,54952885.2,57401552.45,0.746476814148,55367947849,0.339306975486,213.13667424,192.32032576,0.849797180199,,,,,,,,,,,,,,,,,,,,,,,,0.0181338597862,0.00742491585952,-0.017848077457,-0.00713913353039,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2025-07-09T13:00:00.000+09:00",209.53,211.33,207.22,211.14,48749367,0.00538069615733,0.0159753632952,0.0481012658228,61.6304979922,207.28213562,204.902763752,2.37937186735,1.09438958671,1.28498228064,203.213,203.8958,4.51673293872,0.0118589281606,0.108356877974,-0.441693413054,,,,,"",,,0,0.00601496637302,-0.00464147011462,0.00999336932841,0,-0.00228560544736,0.019570496643,0.0390083311599,0.0355289319348,0.0112691667488,0.00518324138822,0.00608592536063,0.0213921234192,23.0547241914,"test",203.4,0.0380530973451,1.03900833116,1.03805309735,48944985.2,56195892.95,0.867489854523,55416697216,0.454790234808,214.222763122,192.203236878,0.859998662653,,,,,,,,,,,,,,,,,,,,,,,,0.00603219955376,0.00780373355095,-0.000651503396439,-0.00242303739363,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2025-07-10T13:00:00.000+09:00",210.505,213.48,210.03,212.41,44443635,0.00601496637302,-0.000141216343438,0.0480584200918,63.3496073734,208.071037832,205.458855326,2.61218250581,1.39794817053,1.21423433528,203.7,203.9412,4.44053772881,0.011858301374,0.114973041432,-0.659225099268,,,,,"",,,0,-0.00588484534626,-0.0112518243021,0.0358740172308,0,-0.00300748318651,0.016339869281,0.0427589592538,0.041525694661,0.0122978320503,0.00658136702852,0.00571646502179,0.0209055022307,22.9682506844,"test",203.637666667,0.0430781469702,1.04275895925,1.04307814697,44245350,55684444.3,0.798133761748,55461140851,0.449782610114,215.41000427,191.98999573,0.871904219643,,,,,,,,,,,,,,,,,,,,,,,,0.0157926311691,0.00928690723215,-0.00977766479612,-0.00327194085912,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2025-07-11T13:00:00.000+09:00",210.565,212.13,209.86,211.16,39765812,-0.00588484534626,-0.0111917583704,0.0622799074354,60.4774906477,208.546262781,205.881162339,2.66510044185,1.65137862479,1.01372181706,204.319,203.9402,4.30549931961,0.0109666482877,0.116595756181,-0.856521768126,,,,,"",,,0,-0.0120287933321,9.47149081265e-05,0.0861432089411,1,-0.00868603173109,0.0106868791488,0.0334819571357,0.0354015539849,0.0126212371749,0.00782050873647,0.00480072843842,0.0203897486248,22.8511342462,"test",203.781666667,0.0362070516648,1.03348195714,1.03620705166,45207345.2,54623242.05,0.728001680376,55421375039,0.477948506354,216.230364154,192.407635846,0.787162742729,,,,,,,,,,,,,,,,,,,,,,,,-0.00234353157013,0.00347248338975,-0.00354131377613,-0.00935732873601,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2025-07-14T13:00:00.000+09:00",209.925,210.91,207.54,208.62,38840111,-0.0120287933321,-0.00633484162896,0.0472891566265,55.0189237612,208.557606969,206.084039203,2.47356776563,1.81581645296,0.657751312666,204.79,203.8626,4.2565350825,0.0114517257192,0.115327747595,-0.885561770503,,,,,"",,,0,0.0023487680951,0.0185025405043,0.0889655833573,1,-0.00584864557681,0.0159594620193,0.0187020850627,0.0233363059237,0.011856810304,0.00870394234953,0.00315286795449,0.0204032934642,22.8154784746,"test",203.889666667,0.023200456456,1.01870208506,1.02320045646,42929570.6,54370015.85,0.714366372582,55382534928,0.404080434897,216.598984715,192.981015285,0.66216466074,,,,,,,,,,,,,,,,,,,,,,,,0.00826886078022,-0.00137419266181,-0.0202976541123,-0.0106546006703,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2025-07-15T13:00:00.000+09:00",209.22,211.89,208.92,209.11,42296339,0.0023487680951,-0.0042855102138,0.0644438788496,55.8468536794,208.642590512,206.308184447,2.3344060647,1.91953437531,0.414871689393,205.423,203.7784,4.18606829089,0.01083486905,0.110008587621,-0.65533665048,,,,,"",,,0,0.00502128066568,0.0252976902109,0.0982258141648,1,0.00287604256543,0.0142364106989,0.0179483310048,0.0261637150944,0.0111635314653,0.0091795436627,0.00198398780256,0.0200184988326,22.9030715212,"test",204.137,0.0243610908361,1.017948331,1.02436109084,42819052.8,53912465.35,0.784537281414,55424831267,0.494450474059,216.722147047,194.123852953,0.663153908189,,,,,,,,,,,,,,,,,,,,,,,,0.00413799995628,0.0169008093874,-0.00178923186118,-0.0145520412923,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2025-07-16T13:00:00.000+09:00",210.295,212.4,208.64,210.16,47490532,0.00502128066568,-0.00464147011462,0.0591674226388,57.6458791342,208.876038125,206.593504118,2.28253400768,1.99213430178,0.2903997059,206.01,203.8746,4.15563484154,0.0107312385227,0.106778522828,-0.377269582822,,,,,"",,,0,-0.000666159116863,0.0189855348306,0.110249333841,1,0.00566687389412,0.0179809669552,0.0201446531722,0.0308297355335,0.0108609345626,0.00947913162249,0.00138180294014,0.0197736716861,23.0239100683,"test",204.356666667,0.0283980622115,1.02014465317,1.02839806221,42567285.8,54135957.4,0.877245628984,55472321799,0.496537558233,217.008721744,195.011278256,0.688658286691,,,,,,,,,,,,,,,,,,,,,,,,-0.00898833072081,-0.000799626021061,0.0140096113865,0.00582090668674,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2025-07-17T13:00:00.000+09:00",210.57,211.8,209.59,210.02,48068141,-0.000666159116863,-0.0112518243021,0.0735023512574,57.3105788921,209.05203226,206.847318627,2.20471363244,2.03465016791,0.170063464526,206.729,204.0972,4.01666092429,0.0100500758518,0.0970409281882,-0.376775920379,,,,,"",,,0,0.00552328349681,0.0178078278259,0.108370631368,1,0.00195089455653,0.0105157974876,0.0159193920543,0.0290195063921,0.01049763657,0.00968788766743,0.000809748902607,0.0191251353409,23.0353329307,"test",204.637666667,0.026301772401,1.01591939205,1.0263017724,43292187,54596556.85,0.88042440354,55424253658,0.483912139782,216.759587022,196.698412978,0.664048225337,,,,,,,,,,,,,,,,,,,,,,,,0.0018547693621,0.00743631729929,-0.00252092847896,-0.00810247641615,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2025-07-18T13:00:00.000+09:00",210.87,211.79,209.7045,211.18,48974591,0.00552328349681,9.47149081265e-05,0.0742700172958,59.4169040361,209.379411912,207.168257988,2.21115392383,2.0699509191,0.141203004733,207.459,204.3506,3.87872085827,0.0100555908651,0.0872144131357,-0.336299578438,,,,,"",,,0,0.00615588597405,0.0127853016384,0.0966474097926,1,0.0040472335968,0.00993000666603,0.0179360741158,0.0334200144262,0.0104704703278,0.0098018321768,0.000668638151024,0.0183668948682,23.059523021,"test",204.828333333,0.0310097073159,1.01793607412,1.03100970732,45133942.8,54775551.95,0.894095801074,55473228249,0.485598607464,216.505707467,198.412292533,0.705654931003,,,,,,,,,,,,,,,,,,,,,,,,-0.00132193503723,0.00293301721926,0.00684521853404,0.00259026627755,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2025-07-21T13:00:00.000+09:00",212.1,215.78,211.63,212.48,51377434,0.00615588597405,0.0185025405043,0.0571144278607,61.6977674638,209.856425464,207.56172036,2.29470510456,2.11490175619,0.179803348373,208.033,204.6752,3.93024079696,0.00911082620594,0.084483543629,-0.0787423403463,,,,,"",,,0,0.00903614457831,0.00738893072289,0.0866434487952,1,0.00435647315087,0.0196514821479,0.0213764162417,0.0381326120605,0.0107996286924,0.00995341564472,0.000846213047689,0.0184969917026,23.1135574732,"test",204.959666667,0.0366917718771,1.02137641624,1.03669177188,47641407.4,52503746.55,0.978547958498,55524605683,0.463340769917,216.820682516,199.245317484,0.75302461667,,,,,,,,,,,,,,,,,,,,,,,,0.00713284212705,0.00124288690948,-0.000976956153004,0.00491299906457,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2025-07-22T13:00:00.000+09:00",213.14,214.95,212.2301,214.4,46404072,0.00903614457831,0.0252976902109,0.0640198511166,64.8407121397,210.555436931,208.068259592,2.48717733899,2.18935687275,0.297820466239,208.678,205.0134,3.84378788289,0.00921004263049,0.0830735688828,-0.392499002855,,,,,"",,,0,-0.00116604477612,-0.014598880597,0.0753731343284,0,0.0031061746988,0.0128007341867,0.0274202359616,0.0457852998877,0.0116006405736,0.0102115525781,0.00138908799552,0.0179281151254,23.0207412013,"test",205.060166667,0.0455467948025,1.02742023596,1.0455467948,48462954,52033236.55,0.891815982952,55571009755,0.458488034414,217.345813104,200.010186896,0.830071722335,,,,,,,,,,,,,,,,,,,,,,,,-0.0127288752682,-0.0106122747021,0.0217650198465,0.0196484192805,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2025-07-23T13:00:00.000+09:00",215,215.15,212.41,214.15,46989301,-0.00116604477612,0.0189855348306,0.0691462805791,64.1031216807,211.108446634,208.518758882,2.58968775241,2.26942304868,0.320264703728,209.3705,205.3258,3.76494589126,0.00903070823145,0.0771108523814,-0.32628342284,,,,,"",,,0,-0.00182115339715,-0.0238150828858,0.0553817417698,0,0.00279850746269,0.0127798507463,0.0228279533172,0.042976576738,0.0120928683279,0.0105973525505,0.00149551577739,0.0175808820512,23.0321071996,"test",205.141333333,0.0439144394759,1.02282795332,1.04391443948,48362707.8,51679499.95,0.909244498214,55524020454,0.468471114725,217.442868859,201.298131141,0.796040733726,,,,,,,,,,,,,,,,,,,,,,,,0.004362858603,0.000725734036926,-0.00552890337912,-0.00189177881305,,,0,0,-1
"AAPL","애플","NASDAQ","USD","1d","2025-07-24T13:00:00.000+09:00",213.9,215.69,213.53,213.76,46022620,-0.00182115339715,0.0178078278259,0.0605278825164,62.9010382525,211.516377921,208.906998965,2.60937895663,2.33741423027,0.271964726359,209.9805,205.3852,3.65030689903,0.00907335336218,0.0708470138295,-0.422193170045,,,,,"",,,0,0.000561377245509,-0.0289577095808,0.0521145209581,0,-0.00116740602382,0.0100863880458,0.0179992904103,0.0407760637086,0.0122070497597,0.010934759685,0.00127229007466,0.0170766602686,23.0094974632,"test",205.201666667,0.0417069387026,1.01799929041,1.0417069387,47953603.6,52004344.45,0.884976447386,55477997834,0.383293658651,217.418745694,202.542254306,0.754058561362,,,,,,,,,,,,,,,,,,,,,,,,0.00209814151148,-0.00451103790747,-0.00391929490863,0.00268988451032,,,0,0,-1
"AAPL","애플","NASDAQ","USD","1d","2025-07-25T13:00:00.000+09:00",214.7,215.24,213.4,213.88,40268781,0.000561377245509,0.0127853016384,0.06407960199,63.1301399161,211.880012087,209.275369412,2.60464267553,2.39085991932,0.213782756207,210.6245,205.4042,3.52099926338,0.00899617674269,0.0604890256923,-0.778566161492,,,,,"",,,0,0.000794838227043,-0.0537684683,0.0648962034786,0,0.00439745508982,0.00860778443114,0.0154564165137,0.0412640053125,0.0121780562724,0.0111785109376,0.000999545334801,0.0164624988937,22.8765021719,"test",205.246166667,0.0420657470663,1.01545641651,1.04206574707,46212441.6,51477827.45,0.782254865731,55518266615,0.475667520619,216.994735396,204.254264604,0.755524309358,,,,,,,,,,,,,,,,,,,,,,,,0.00175523828927,-0.00363012260924,-0.00119386104376,0.00419149985475,,,0,0,-1
"AAPL","애플","NASDAQ","USD","1d","2025-07-28T13:00:00.000+09:00",214.03,214.845,213.06,214.05,37858017,0.000794838227043,0.00738893072289,0.0645016908693,63.4742661613,212.213856381,209.629045752,2.58481062993,2.42965006145,0.155160568488,211.273,205.4386,3.396999316,0.00899051959774,0.0454240500434,-0.860241739712,,,,,"",,,0,-0.012987619715,-0.0499883204859,0.0612473721093,0,0.000701327847391,0.00834580138395,0.0131441310532,0.0419171470211,0.0120757329126,0.0113508528916,0.000724880020969,0.0158701206073,22.8155629579,"test",205.272,0.0427627732959,1.01314413105,1.0427627733,43508558.2,49711299.75,0.761557577259,55556124632,0.457034979255,216.071437662,206.474562338,0.789365017885,,,,,,,,,,,,,,,,,,,,,,,,0.00421457736894,-0.0031600470909,-0.0034197391419,0.00395488531794,,,0,0,-1
"AAPL","애플","NASDAQ","USD","1d","2025-07-29T13:00:00.000+09:00",214.175,214.81,210.82,211.27,51411723,-0.012987619715,-0.014598880597,0.0297314422186,54.5137518597,212.068647707,209.750597918,2.31804978931,2.40733000702,-0.0892802177082,211.578,205.435,3.43935650771,0.00873882143796,0.0368580603762,0.37854498887,,,,,"",,,0,-0.0105078809107,-0.0395228854073,0.0853883655985,0,0.000583975706611,0.018640504555,-0.00145572791122,0.0284031445469,0.010971977987,0.0113945662281,-0.000422588241152,0.0162794363029,23.1085137148,"test",205.237833333,0.0293911047914,0.998544272089,1.02939110479,44510088.4,47686245.1,1.07812479033,55504712909,0.32616482735,215.477177349,207.678822651,0.460504489483,,,,,,,,,,,,,,,,,,,,,,,,0.00655861312595,6.21581302835e-05,-0.019546232841,-0.0130497778453,,,0,1,-1
"AAPL","애플","NASDAQ","USD","1d","2025-07-30T13:00:00.000+09:00",211.895,212.39,207.72,209.05,45512514,-0.0105078809107,-0.0238150828858,0.00591858338947,48.612113251,211.604240368,209.698701776,1.90553859179,2.30697172397,-0.401433132181,211.6395,205.3908,3.5272596143,0.00870046074,0.03490389289,-0.0752187352602,,,,,"",,,0,-0.0070796460177,0.0200908873475,0.102559196365,1,0.00295829980594,0.02210441615,-0.0122354286416,0.0178157931124,0.00911522885335,0.0110355021477,-0.00192027329434,0.0168728037039,22.976071337,"test",205.2995,0.0182684322173,0.987764571358,1.01826843222,44214731,46022427.45,0.988920326931,55459200395,0.202912088028,215.33302122,207.94597878,0.149453753477,,,,,,,,,,,,,,,,,,,,,,,,0.00739807526226,-0.000969606563491,-0.0179059561729,-0.00953827434719,,,0,0,-1
"AAPL","애플","NASDAQ","USD","1d","2025-07-31T13:00:00.000+09:00",208.49,209.84,207.16,207.57,80698431,-0.0070796460177,-0.0289577095808,-0.0229241197515,45.106237165,210.983588004,209.541020163,1.44256784055,2.13409094729,-0.691523106735,211.396,205.3666,3.46674107042,0.00723337885532,0.0385338583055,3.76699689829,,,,,"",,,0,-0.0250036132389,0.0600279423809,0.120393120393,1,-0.00267878497967,0.0128198995456,-0.0180987341293,0.0107291059013,0.00694978966399,0.0102813072568,-0.00333151759279,0.0167015516232,23.5416983229,"test",205.444166667,0.0103474991178,0.981901265871,1.01034749912,51149893.2,46660258.45,1.72948958451,55378501964,0.0408590696522,215.468951755,207.323048245,0.0303160668259,,,,,,,,,,,,,,,,,,,,,,,,-0.00277464533396,0.00195353814377,-0.00430500068374,-0.00903318416146,,,0,0,1
"AAPL","애플","NASDAQ","USD","1d","2025-08-01T13:00:00.000+09:00",210.865,213.58,201.5,202.38,104434473,-0.0250036132389,-0.0537684683,-0.0523062514634,35.4508614178,209.65995908,209.010574225,0.649384854935,1.83714972882,-1.18776487388,210.8375,205.277,4.08197385111,0.00874686538508,0.0525346432149,3.58339702614,,,,,"",,,0,0.00479296373159,0.133264156537,0.147050103765,1,0.015874162933,0.0581972346678,-0.0401138317425,-0.0141126380452,0.00320874026551,0.00907772373169,-0.00586898346617,0.0201698480636,23.7742174984,"test",205.508666667,-0.0152240132614,0.959886168258,0.984775986739,63983031.6,50134190.3,2.08309882687,55274067491,-0.100989378101,216.375636419,205.299363581,-0.263569128629,,,,,,,,,,,,,,,,,,,,,,,,-0.0388329471505,-0.0402985445333,0.0138293339116,0.0152949312944,,,0,0,1
"AAPL","애플","NASDAQ","USD","1d","2025-08-04T13:00:00.000+09:00",204.505,207.88,201.675,203.35,75109298,0.00479296373159,-0.0499883204859,-0.0314360562039,38.1170605027,208.689196145,208.591272431,0.0979237140081,1.48930452586,-1.39138081185,210.5075,205.3022,4.23361857603,0.0082461825638,0.0610501493185,1.47383243706,,,,,"",,,0,-0.00211458077207,0.11718711581,0.129677895254,1,0.010500049412,0.030660144283,-0.034001163854,-0.0095089093054,0.000481552564584,0.0073238481724,-0.00684229560781,0.0208193684585,23.4493835497,"test",205.627,-0.0110734485257,0.965998836146,0.988926551474,71433287.8,51378206,1.46189024194,55349176789,0.023431985928,216.933257154,204.081742846,-0.056938258687,,,,,,,,,,,,,,,,,,,,,,,,0.00908505133984,0.0145835220435,-0.00429208760824,-0.00979055831191,,,0,0,1
"AAPL","애플","NASDAQ","USD","1d","2025-08-05T13:00:00.000+09:00",203.4,205.34,202.16,202.92,44155079,-0.00211458077207,-0.0395228854073,-0.0337602971287,37.379967234,207.801627507,208.171178176,-0.369550669499,1.11753348679,-1.48708415628,210.153,205.3334,4.15836010631,0.00823588474953,0.0687933895748,-0.453556698409,,,,,"",,,0,0.0509067612852,0.131726788882,0.175192193968,1,0.000245881485124,0.0156380624539,-0.0344177813307,-0.0117535676125,-0.00182116434801,0.00550726141724,-0.00732842576525,0.0204926084482,22.9160303308,"test",205.7175,-0.0135987458529,0.965582218669,0.986401254147,69981959,51443513.55,0.858321602724,55305021710,-0.0611604210693,217.3815686,202.9244314,-0.000306519906277,,,,,,,,,,,,,,,,,,,,,,,,0.015963783655,0.0185444991455,-0.0180783644271,-0.0206590799175,,,0,0,1
"AAPL","애플","NASDAQ","USD","1d","2025-08-06T13:00:00.000+09:00",205.63,215.38,205.59,213.25,108483103,0.0509067612852,0.0200908873475,0.00999336932841,58.2613095158,208.63983866,208.5473872,0.092451459315,0.912517081292,-0.820065621977,210.2585,205.693,4.75133438443,0.014086546833,0.0698547910446,2.66421875287,,,,,"",,,0,0.0317936694021,0.0941617819461,0.124407971864,1,0.0133550167554,0.0482456140351,0.014227724444,0.0367392181552,0.000433535565369,0.00427909534017,-0.0038455597748,0.0222805832799,23.8645701725,"test",205.962833333,0.0353809789307,1.01422772444,1.03538097893,82576076.8,54430200.35,1.99306822871,55413504813,-0.00293256590962,217.602281791,202.914718209,0.703675714023,,,,,,,,,,,,,,,,,,,,,,,,4.37773608506e-05,0.00612321562735,0.0508629839244,0.0447835456579,,,0,0,1
"AAPL","애플","NASDAQ","USD","1d","2025-08-07T13:00:00.000+09:00",218.875,220.85,216.58,220.03,90224834,0.0317936694021,0.0600279423809,0.0358740172308,66.2226285431,210.392171174,209.397951111,0.994220062126,0.928857677458,0.0653623846672,210.6395,206.0894,4.95481049983,0.0156195076397,0.0802984924057,1.55301891505,,,,,"",,,0,0.0423578602918,0.0579466436395,0.0893514520747,1,0.0263774912075,0.0200234466589,0.0445809071898,0.067643459586,0.00451856593249,0.00422150469235,0.000297061240136,0.0225187951635,23.7115791694,"test",206.116833333,0.0675013604744,1.04458090719,1.06750136047,84481357.4,56719260.3,1.59072656312,55503729647,0.037543504424,219.096517146,202.182482854,1.05518984048,,,,,,,,,,,,,,,,,,,,,,,,0.00923661878467,0.00288740370135,0.0225570506174,0.0289062657008,,,1,0,1
"AAPL","애플","NASDAQ","USD","1d","2025-08-08T13:00:00.000+09:00",220.83,231,219.25,229.35,113853967,0.0423578602918,0.133264156537,0.0861432089411,73.6601790553,213.308760224,210.875880659,2.43287956504,1.22966205498,1.20321751007,211.549,206.668,5.44018117841,0.0178056405834,0.111130526549,2.1802233715,,,,,"",,,0,-0.00946152169174,0.00976673206889,0.0371920645302,1,0.0036358678362,0.0534018088442,0.084145989818,0.109750904833,0.0106077155659,0.00536150885099,0.00524620671493,0.0237199964178,23.985676415,"test",206.3905,0.111243007793,1.08414598982,1.11124300779,86365256.2,60423668.05,1.88426109626,55617583614,0.162360695181,223.30377588,199.79422412,1.25718159925,,,,,,,,,,,,,,,,,,,,,,,,-0.00547452039855,0.00429381616014,0.0478323806903,0.0380640441316,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2025-08-11T13:00:00.000+09:00",227.92,229.56,224.76,227.18,61806132,-0.00946152169174,0.11718711581,0.0889655833573,69.8060550938,215.442797112,212.083593203,3.35920390989,1.65557042596,1.70363348394,212.477,207.2126,5.39445395138,0.0176964097993,0.126943467296,0.00975621388906,,,,,"",,,0,0.0108724359539,0.0163306629105,0.0315608768377,1,-0.00623501199041,0.0209287115762,0.0691980779096,0.0963619007724,0.0147865301078,0.00728748316735,0.00749904694047,0.0237452854626,23.3652557957,"test",206.638,0.0994105634007,1.06919807791,1.0994105634,83704623,61571969.1,1.00380307636,55555777482,0.140682973545,225.96328355,198.99071645,1.04510940487,,,,,,,,,,,,,,,,,,,,,,,,-0.00100934265002,0.0031880583736,-0.00845217904171,-0.0126495800653,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2025-08-12T13:00:00.000+09:00",228.005,230.8,227.07,229.65,55672301,0.0108724359539,0.131726788882,0.0982258141648,71.625909959,217.628520634,213.384808521,4.24371211273,2.17319876331,2.07051334941,213.504,207.7886,5.27556438343,0.017743868739,0.143410360166,-0.27787039572,,,,,"",,,0,0.0160243849336,0.00396255170912,-0.012453733943,1,0.00363148164451,0.0164186988291,0.0756238758993,0.105209814205,0.0184790425113,0.00946309063058,0.00901595188075,0.0229721941364,23.271549703,"test",206.941333333,0.109734804067,1.0756238759,1.10973480407,86008067.4,62240767.2,0.894466818205,55611449783,0.149916625706,228.813342768,198.194657232,1.02732505387,,,,,,,,,,,,,,,,,,,,,,,,-0.00525762683323,-0.00573997659666,0.0161300627871,0.0166124125505,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2025-08-13T13:00:00.000+09:00",231.07,235,230.43,233.33,69878546,0.0160243849336,0.0941617819461,0.110249333841,74.1278923782,220.044132844,214.862230112,5.1819027319,2.77493955703,2.40696317487,214.6625,208.4212,5.28088121318,0.017910433511,0.162816238366,0.278053669325,,,,,"",,,0,-0.00235717653109,-0.0313718767411,-0.0141430591866,0,0.0061833224472,0.0198998475942,0.0869620916555,0.119511834689,0.0222084718291,0.0118927679982,0.0103157038309,0.0226326713804,23.5147229965,"test",207.309166667,0.125517041777,1.08696209166,1.12551704178,78287156,63360167.9,1.10287816961,55681328329,0.164935271581,232.137770384,197.187229616,1.03411190756,,,,,,,,,,,,,,,,,,,,,,,,0.0108028126185,0.00856056194948,0.00522157231506,0.00746382298412,,,0,0,-1
"AAPL","애플","NASDAQ","USD","1d","2025-08-14T13:00:00.000+09:00",234.055,235.12,230.85,232.78,51916275,-0.00235717653109,0.0579466436395,0.108370631368,73.090547704,222.003497022,216.189472326,5.81402469584,3.38275658479,2.43126811105,215.8005,209.0114,5.20867541224,0.0179428356464,0.176220969902,-0.498724721602,,,,,"",,,0,-0.00511212303462,-0.033851705473,0.0055417132056,0,0.00310718724553,0.0183002614323,0.0786814673738,0.113719155989,0.0249764786315,0.0145319897963,0.0104444888352,0.0223759576091,23.2152366844,"test",207.709166667,0.12070162206,1.07868146737,1.12070162206,70625444.2,63552574.6,0.816902782094,55629412054,0.161408406576,234.814786708,196.786213292,0.946493214841,,,,,,,,,,,,,,,,,,,,,,,,0.000400078154802,0.00142488637759,-0.0027572546859,-0.00378206290869,,,0,0,-1
"AAPL","애플","NASDAQ","USD","1d","2025-08-15T13:00:00.000+09:00",234,234.28,229.335,231.59,56038657,-0.00511212303462,0.00976673206889,0.0966474097926,70.7825437393,223.478343634,217.330252154,6.14809148017,3.93582356387,2.2122679163,216.821,209.5868,5.18984145422,0.0180858433617,0.185167439036,-0.339662265559,,,,,"",,,0,-0.00302258301308,-0.0165378470573,0.0220648559955,0,0.00524100008592,0.0212432339548,0.0681160957656,0.104983710806,0.0265473098155,0.0169947906381,0.00955251917744,0.0224096094573,23.2865208811,"test",208.121333333,0.112764349002,1.06811609577,1.112764349,59062382.2,63905777.9,0.876894998253,55573373397,0.0783537508586,236.89509465,196.74690535,0.867862169075,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
"AAPL","애플","NASDAQ","USD","1d","2025-08-18T13:00:00.000+09:00",231.7,233.12,230.11,230.89,37476188,-0.00302258301308,0.0163306629105,0.0866434487952,69.3943966074,224.618598459,218.33467792,6.28392053935,4.40544295896,1.87847758038,217.7415,210.192,5.03413849321,0.0181615082091,0.191660335933,-1.0845283355,,,,,"",,,0,-0.00142925202477,-0.0161548789467,0.031443544545,0,0.000474977330627,0.0129971069563,0.0603858244754,0.0984718733349,0.0272160792557,0.0190802674822,0.0081358117735,0.0218031898012,22.8811577093,"test",208.601333333,0.106848150539,1.06038582448,1.10684815054,54196393.4,63210715.6,0.592877135534,55535897209,0.00893165493605,238.607704518,196.875295482,0.815066882155,,,,,,,,,,,,,,,,,,,,,,,,-0.014998480931,-0.0211098299929,0.011975897918,0.0180872469798,,,0,0,-1
"AAPL","애플","NASDAQ","USD","1d","2025-08-19T13:00:00.000+09:00",231.275,232.87,229.35,230.56,39402564,-0.00142925202477,0.00396255170912,0.0753731343284,68.7102776568,225.532660235,219.240257333,6.2924029015,4.78283494747,1.50956795403,218.5495,210.7248,4.92598574369,0.0181690048023,0.196999905615,-0.976445242363,,,,,"",,,0,-0.0197345593338,-0.00542158223456,0.0365631505899,0,0.00166746069557,0.0152453549309,0.0549555135107,0.094128455692,0.0272918238268,0.0207444263856,0.00654739744114,0.0213653094366,22.9298525807,"test",209.088,0.102693602694,1.05495551351,1.10269360269,50942446,62860640.2,0.626824096519,55496494645,-0.0592700851939,240.076615436,197.022384564,0.77896213117,,,,,,,,,,,,,,,,,,,,,,,,-0.00809497431766,-0.0126433180878,0.00666572229288,0.0112140660631,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2025-08-20T13:00:00.000+09:00",229.98,230.47,225.77,226.01,42263865,-0.0197345593338,-0.0313718767411,0.0553817417698,59.9366037724,225.606097122,219.741719753,5.8643773687,4.99914343172,0.865233936982,219.1425,211.216,4.91627247629,0.0188604154446,0.197703859371,-0.84129214995,,,,,"",,,0,-0.00491128711119,0.0198221317641,0.0525198000088,1,-0.00251561415684,0.0203851492019,0.0313380562876,0.0700420422695,0.0259474243117,0.0221191249578,0.00382829935393,0.0217524555386,22.9800222698,"test",209.600333333,0.0782902698946,1.03133805629,1.07829026989,45419509.8,62624368.4,0.674878902252,55454230780,-0.0557208605716,240.805159001,197.479840999,0.658510088712,,,,,,,,,,,,,,,,,,,,,,,,-0.00681249920674,-0.0131351845271,-0.0129220601271,-0.00659937480666,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2025-08-21T13:00:00.000+09:00",226.27,226.52,223.7804,224.9,30621249,-0.00491128711119,-0.033851705473,0.0521145209581,57.9911636298,225.497466795,220.123814586,5.37365220917,5.07404518721,0.29960702196,219.6995,211.6606,4.76079587084,0.0189108327502,0.197117404885,-1.25178091063,,,,,"",,,0,0.0127167630058,0.0340595820365,0.0915962650067,1,0.00115039157559,0.0121215875404,0.023670968755,0.0625501392323,0.0238935180488,0.022561339205,0.00133217884375,0.0211685009819,22.6528605968,"test",210.011833333,0.070892037036,1.02367096876,1.07089203704,41160504.6,61854299.85,0.495054492158,55423609531,-0.0439648521864,241.352797647,198.046202353,0.620085635101,,,,,,,,,,,,,,,,,,,,,,,,0.00372193770786,-0.000475816926223,-0.00863322481905,-0.00443547018497,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2025-08-22T13:00:00.000+09:00",226.17,229.09,225.41,227.76,42477811,0.0127167630058,-0.0165378470573,0.0648962034786,61.4620624128,225.845548827,220.68945795,5.15609087667,5.0904543251,0.0656365515678,220.3935,212.2402,4.72002473721,0.019026693341,0.19739453296,-0.783873030091,,,,,"",,,0,-0.00263435194942,0.0192307692308,0.124341412013,1,0.00564695420187,0.0163628279235,0.0334243069782,0.0731237531815,0.0226382634206,0.0223500804579,0.000288182962626,0.0207236772796,22.9927848465,"test",210.4675,0.0821623291007,1.03342430698,1.0821623291,38448335.4,61964751.35,0.6855157178,55466087342,-0.0421039961133,242.145736,198.641264,0.669327419949,,,,,,,,,,,,,,,,,,,,,,,,0.00859078090485,0.00678040244969,0.00412598210093,0.00593636055609,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2025-08-25T13:00:00.000+09:00",226.48,229.3,226.23,227.16,30983133,-0.00263435194942,-0.0161548789467,0.0612473721093,60.3357829867,226.047772084,221.168757361,4.87901472298,5.04816640467,-0.169151681696,221.049,212.7994,4.60216582741,0.019064152687,0.196682353562,-1.21408006391,,,,,"",,,0,0.00946469448847,0.0112695897165,0.120047543582,1,-0.00561995082543,0.0134791008079,0.0276454541753,0.0674842128314,0.0214783180268,0.0222229547661,-0.000744636739285,0.0202595783915,22.6746081328,"test",210.921,0.0769909112891,1.02764545418,1.07699091129,37149724.4,61621007.15,0.502801470359,55435104209,-0.0981973750489,242.787218786,199.310781214,0.640558894454,,,,,,,,,,,,,,,,,,,,,,,,0.0129799635816,0.0198208329606,-0.015614315531,-0.02245518491,,,0,1,0
"AAPL","애플","NASDAQ","USD","1d","2025-08-26T13:00:00.000+09:00",226.87,229.49,224.69,229.31,54575107,0.00946469448847,-0.00542158223456,0.0853883655985,62.9553888562,226.549653302,221.771812372,4.77784093051,4.99410130984,-0.216260379331,221.951,213.4566,4.61629683973,0.0187387855796,0.194064930778,-0.28609335708,,,,,"",,,0,0.00514587239981,0.0399459247307,0.100300902708,1,-0.00127663321007,0.0211304807184,0.0331559668575,0.0742698984243,0.0208357286229,0.0217788204171,-0.000943091794211,0.0201312495737,23.250163221,"test",211.395333333,0.0847448540334,1.03315596686,1.08474485403,40184233,61779176.35,0.883390006542,55489679316,-0.0121672008986,243.487452726,200.414547274,0.670849863108,,,,,,,,,,,,,,,,,,,,,,,,-0.00950197204863,0.00456128919075,0.0189666665371,0.00490340529772,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2025-08-27T13:00:00.000+09:00",228.61,230.9,228.26,230.49,31259513,0.00514587239981,0.0198221317641,0.102559196365,64.3471340997,227.155860486,222.417604048,4.73825643863,4.9429323356,-0.20467589697,223.023,214.098,4.47513277975,0.018429214755,0.188218399024,-1.15421106575,,,,,"",,,0,0.00898086684889,0.0403054362445,0.114451820036,1,-0.00305263616938,0.0115127992674,0.0334808517507,0.0765630692487,0.0205573189233,0.0214453222942,-0.000888003370949,0.0194157350851,22.6980417815,"test",211.875166667,0.0878575513412,1.03348085175,1.08785755134,37983362.6,61066526.3,0.511892765055,55520938829,0.050550144032,244.011516003,202.034483997,0.677882990846,,,,,,,,,,,,,,,,,,,,,,,,0.00245332393941,7.48446972532e-05,0.0026925484604,0.00507102770255,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2025-08-28T13:00:00.000+09:00",230.82,233.41,229.335,232.56,38074700,0.00898086684889,0.0340595820365,0.120393120393,66.7099108312,227.987266565,223.168892637,4.81837392859,4.9180206542,-0.0996467256034,224.2725,214.8364,4.44655186691,0.0182315669804,0.179400256889,-0.806201165062,,,,,"",,,0,-0.00180598555212,0.03065875473,0.0984692122463,1,0.0014317323962,0.0176797258016,0.0369528140989,0.082498124154,0.0207188421422,0.0211473196345,-0.000428477492275,0.0191200200676,22.9042088339,"test",212.363333333,0.0951043023749,1.0369528141,1.09510430237,39474052.8,58935339.75,0.646041919187,55559013529,0.153143738346,244.389772057,204.155227943,0.70597971675,,,,,,,,,,,,,,,,,,,,,,,,0.00287403205362,-0.00410367709425,0.00610683479527,0.0130845439431,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2025-08-29T13:00:00.000+09:00",232.51,233.38,231.37,232.14,39418437,-0.00180598555212,0.0192307692308,0.147050103765,65.7576884042,228.626148632,223.833419108,4.79272952411,4.89296242818,-0.10023290407,225.7605,215.5476,4.27251244785,0.0169217676471,0.156573251824,-0.678640386542,,,,,"",,,0,-0.0104247436892,0.0247264581718,0.0960196433187,1,-0.000214998280014,0.00864293085655,0.0282578218953,0.0769778925861,0.0206458582067,0.0210776360308,-0.000431777824027,0.0184048955279,22.937084847,"test",212.852,0.0906169545036,1.0282578219,1.0906169545,38862178,55684537.95,0.707888373526,55519595092,0.220462995689,243.434527809,208.086472191,0.680476687852,,,,,,,,,,,,,,,,,,,,,,,,-0.00322558442209,-0.00190373608206,0.00141959886997,9.77505299454e-05,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2025-09-02T13:00:00.000+09:00",229.25,230.85,226.97,229.72,44075638,-0.0104247436892,0.0112695897165,0.129677895254,60.4072669626,228.794433458,224.269462137,4.52497132089,4.81936420672,-0.29439288583,227.079,216.122,4.33661870157,0.0173418795549,0.127056321994,-0.425009699737,,,,,"",,,0,0.0380898485112,0.0201549712694,0.108436357305,1,-0.0124493839924,0.0167140518653,0.0116303136794,0.0629181665911,0.0196977682435,0.0209792974348,-0.00128152919132,0.018877845645,23.0382789376,"test",213.336833333,0.0767948338348,1.01163031368,1.07679483383,41480679,54132854.95,0.814212330769,55475519454,0.116696842534,241.504911271,212.653088729,0.591536678355,,,,,,,,,,,,,,,,,,,,,,,,0.00936069209305,0.0114649681529,-0.0197854357822,-0.021889711842,,,0,0,1
"AAPL","애플","NASDAQ","USD","1d","2025-09-03T13:00:00.000+09:00",237.21,238.85,234.36,238.47,66427835,0.0380898485112,0.0399459247307,0.175192193968,69.9331751602,230.282982157,225.321353831,4.96162832611,4.8478170306,0.11381129551,228.8565,216.8614,4.67900308003,0.0185428960433,0.0894161667533,0.471949810749,,,,,"",,,0,0.00549335346165,-0.0489789072001,0.071203925022,0,0.0326049103256,0.0195455336932,0.0420066723034,0.0996424444369,0.0208060901837,0.0203288339439,0.000477256239822,0.019620929593,23.4858702447,"test",213.912666667,0.114800744229,1.0420066723,1.11480074423,43851224.6,55246492.75,1.20239008294,55541947289,0.214425900366,239.088235483,218.624764517,0.969788337262,,,,,,,,,,,,,,,,,,,,,,,,0.00380475042161,0.00353904282116,0.0342850980896,0.0345508056901,,,1,0,-1
"AAPL","애플","NASDAQ","USD","1d","2025-09-04T13:00:00.000+09:00",238.45,239.8999,236.74,239.78,47549429,0.00549335346165,0.0403054362445,0.124407971864,71.0559635986,231.744061825,226.392364658,5.35169716694,4.94859305787,0.40310410907,230.183,217.651,4.57049571717,0.015753964403,0.0741358748342,-0.228754183478,,,,,"",,,0,-0.000375344065393,-0.0406622737509,0.0723579948286,0,-8.3867991781e-05,0.0132507233614,0.0416929138989,0.101671942697,0.0223191974599,0.0206380559591,0.00168114150084,0.0190612049261,23.1570021748,"test",214.5515,0.117587152735,1.0416929139,1.11758715273,47109207.8,52199809.05,0.91091193369,55589496718,0.168575238303,238.715409038,221.650590962,1.06238513395,,,,,,,,,,,,,,,,,,,,,,,,0.00515321471414,0.0108055872793,0.000340138747512,-0.00531223381762,,,0,0,-1
"AAPL","애플","NASDAQ","USD","1d","2025-09-05T13:00:00.000+09:00",239.995,241.32,238.4901,239.69,54870397,-0.000375344065393,0.03065875473,0.0893514520747,70.8601835039,232.966513852,227.377374683,5.58913916853,5.07670228,0.512436888532,231.166,218.4136,4.44616745166,0.0146415261448,0.0704984443012,0.241336796464,,,,,"",,,0,-0.00755142058492,-0.0234469523134,0.0764737786307,0,0.000896655267328,0.0118020685628,0.0368739347482,0.0974133478868,0.0233181992095,0.0211802840335,0.00213791517599,0.0185496576898,23.2998309661,"test",215.1685,0.113964172265,1.03687393475,1.11396417226,50468347.2,50432087.2,1.0880056735,55534626321,0.0306319604397,239.314421688,223.017578312,1.02304607731,,,,,,,,,,,,,,,,,,,,,,,,0.00134027736556,0.00742469767326,-0.00171562143095,-0.00780004173866,,,0,0,-1
"AAPL","애플","NASDAQ","USD","1d","2025-09-08T13:00:00.000+09:00",239.3,240.15,236.34,237.88,48999495,-0.00755142058492,0.0247264581718,0.0371920645302,66.8697641241,233.722434798,228.155346929,5.56708786872,5.17477939774,0.392308470973,231.5925,219.1512,4.4007269194,0.0119673788089,0.0743010870169,0.16082470113,,,,,"",,,0,-0.014839414831,-0.00496048427779,0.0790734824281,0,-0.00162710167299,0.0158955317285,0.0271489793495,0.0854606317465,0.0234029252931,0.0217537388504,0.00164918644263,0.0184997768598,23.1790868948,"test",215.820166667,0.102213957454,1.02714897935,1.10221395745,52384558.8,47189363.6,1.0383588856,55485626826,-0.139816240285,240.196287247,222.988712753,0.865391415381,,,,,,,,,,,,,,,,,,,,,,,,0.00451465155751,0.00887355188563,-0.0120660721424,-0.0164249724706,,,0,0,-1
"AAPL","애플","NASDAQ","USD","1d","2025-09-09T13:00:00.000+09:00",237,238.7805,233.36,234.35,66313918,-0.014839414831,0.0201549712694,0.0315608768377,59.7971848964,233.81898329,228.614210119,5.20477317093,5.18077815238,0.0239950185462,231.951,219.8166,4.47356785373,0.012276040851,0.0727250367361,1.63120296984,,,,,"",,,0,-0.032259441007,0.01621506294,0.0944314060166,1,-0.00369934420716,0.0227866991761,0.0103427016913,0.0661160258142,0.0222094011987,0.0221070115314,0.000102389667361,0.0190892590302,23.4667260821,"test",216.406,0.0829182185337,1.01034270169,1.08291821853,56832214.8,47414752.9,1.39859250432,55419312908,-0.143905183148,240.385322498,223.516677502,0.642216520685,,,,,,,,,,,,,,,,,,,,,,,,0.012566817514,0.00759833862692,-0.027406232345,-0.0224377534579,,,0,0,-1
"AAPL","애플","NASDAQ","USD","1d","2025-09-10T13:00:00.000+09:00",232.185,232.42,225.95,226.79,83440810,-0.032259441007,-0.0489789072001,-0.012453733943,48.0708649407,232.737601246,228.479083444,4.25851780176,4.99632608226,-0.737808280493,231.808,220.249,4.75402729275,0.014113883238,0.0748805497365,2.48816591895,,,,,"",,,0,0.0142863441951,0.0537942590061,0.137880858944,1,-0.009238318754,0.0276082782163,-0.0216472252899,0.0296982052132,0.0187773614435,0.0220306278154,-0.00325326637194,0.0209622438941,23.6636725554,"test",216.911666667,0.0455408115439,0.97835277471,1.04554081154,60234809.8,48803178.35,1.70974130827,55335872098,-0.282335796886,240.486955237,223.129044763,0.210909904293,,,,,,,,,,,,,,,,,,,,,,,,0.0167114001319,0.00991731529303,-0.0489708411389,-0.0421767563001,,,0,1,1
"AAPL","애플","NASDAQ","USD","1d","2025-09-11T13:00:00.000+09:00",226.875,230.45,226.65,230.03,50208578,0.0142863441951,-0.0406622737509,-0.0141430591866,52.380802435,232.321047208,228.593966152,3.7270810561,4.74247707703,-1.01539602092,231.643,220.6932,4.68588248612,0.0140167211836,0.0749637557889,0.182835618544,,,,,"",,,0,0.0175629265748,0.0341259835674,0.104377689867,1,0.000374796066846,0.0167555888708,-0.00696330128689,0.0423066954487,0.016202586863,0.0206167764075,-0.00441418954451,0.0203707450599,23.1699061818,"test",217.4385,0.057908328102,0.993036698713,1.0579083281,60766639.6,47819679.95,1.04995637889,55386080676,-0.308709357014,240.325414641,222.960585359,0.407111093706,,,,,,,,,,,,,,,,,,,,,,,,0.00895149538547,0.00211284513806,0.0053348488096,0.012173499057,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2025-09-12T13:00:00.000+09:00",229.22,234.51,229.02,234.07,55824216,0.0175629265748,-0.0234469523134,0.0055417132056,57.1557980668,232.590116868,228.999598289,3.59051857952,4.51208537753,-0.921566798005,231.7075,221.1258,4.7433194514,0.0145548802895,0.0753903444483,0.593645602951,,,,,"",,,0,0.0112359550562,0.0488315461187,0.0478489340795,1,-0.00352127983307,0.0238664522019,0.0101960445821,0.058537719253,0.015339507752,0.0192766496242,-0.00393714187211,0.0202645339061,23.2933385277,"test",218.079,0.0733266385117,1.01019604458,1.07332663851,60957403.4,48015077,1.16263931015,55441904892,-0.195258628868,240.441754118,222.973245882,0.635243374423,,,,,,,,,,,,,,,,,,,,,,,,0.0153519526344,0.014758733049,0.00221097394038,0.00280419352577,,,0,0,1
"AAPL","애플","NASDAQ","USD","1d","2025-09-15T13:00:00.000+09:00",237,238.19,235.03,236.7,42699524,0.0112359550562,-0.00496048427779,0.0220648559955,59.9698807667,233.222406581,229.569998415,3.65240816534,4.34014993509,-0.687741769751,231.963,221.5888,4.69879663344,0.0146818774471,0.0776025696561,-0.355704343719,,,,,"",,,0,0.00612589776088,0.081875792142,0.0463033375581,1,0.0125176229333,0.0135002349724,0.0204213603032,0.0681947824078,0.0154305372427,0.0183360791512,-0.00290554190854,0.019851274328,23.0364918472,"test",218.747666667,0.0820686849231,1.0204213603,1.08206868492,59697409.2,47348120.35,0.901820889285,55484604416,-0.0937407655719,240.963462433,222.962537567,0.763153145491,,,,,,,,,,,,,,,,,,,,,,,,0.00346631169122,0.00662275109789,0.00776964336496,0.00461320395829,,,0,0,1
"AAPL","애플","NASDAQ","USD","1d","2025-09-16T13:00:00.000+09:00",237.175,241.22,236.3235,238.15,63421099,0.00612589776088,0.01621506294,0.031443544545,61.4723788631,233.980497876,230.205554088,3.77494378767,4.2271087056,-0.452164917937,232.326,222.1528,4.71291830248,0.0146857257077,0.080712975277,1.11013374705,,,,,"",,,0,0.00352718874659,0.0683602771363,0.0403947092169,1,0.00200675961132,0.0206865230249,0.0250682231003,0.0720098958915,0.015851118151,0.0177497741155,-0.00189865596446,0.0197897052382,23.4382078832,"test",219.366833333,0.0856244600939,1.0250682231,1.08562446009,59118845.4,48645365.9,1.30374389886,55548025515,0.0124660445816,241.701861347,222.950138653,0.810584797726,,,,,,,,,,,,,,,,,,,,,,,,0.0124174201936,-0.000996845277885,-0.00629152243276,0.00712274303876,,,0,0,1
"AAPL","애플","NASDAQ","USD","1d","2025-09-17T13:00:00.000+09:00",238.97,240.1,237.7301,238.99,46508017,0.00352718874659,0.0537942590061,0.0365631505899,62.3539203796,234.751190511,230.856253786,3.89493672496,4.16067430947,-0.265737584514,232.7475,222.7324,4.5455598523,0.014673371724,0.083954192651,-0.189519655613,,,,,"",,,0,-0.0046445457969,0.0557345495627,0.0433072513494,1,0.00344320806215,0.00995129120302,0.0268209110732,0.0729916258254,0.0162974882839,0.0174094075462,-0.00111191926237,0.0190198746906,23.1315569744,"test",219.991666667,0.0863593317929,1.02682091107,1.08635933179,51732286.8,49000638.55,0.949130835357,55594533532,0.100038376949,242.517564227,222.977435773,0.819470775982,,,,,,,,,,,,,,,,,,,,,,,,-0.0104997072141,-0.00740749436514,0.0140268959607,0.0109346831117,,,0,0,1
"AAPL","애플","NASDAQ","USD","1d","2025-09-18T13:00:00.000+09:00",239.97,241.2,236.65,237.88,44249576,-0.0046445457969,0.0341259835674,0.0525198000088,60.3876331442,235.232545817,231.376531283,3.85601453367,4.09974235431,-0.243727820646,233.341,223.2672,4.54587700571,0.0139093631571,0.0814190911335,-0.37001539433,,,,,"",,,0,0.0320329577938,0.0798301664705,0.0402303682529,1,0.00410058998284,0.0190384534918,0.0194522179986,0.0654498287254,0.0162099148044,0.0172344978742,-0.00102458306981,0.0191099588268,23.0771226924,"test",220.618,0.0782438422975,1.019452218,1.0782438423,50540486.4,49099924.1,0.901214753609,55550283956,0.0978139760505,242.840206072,223.841793928,0.738914703269,,,,,,,,,,,,,,,,,,,,,,,,0.0140329290444,0.0136955519024,-0.0186774748412,-0.0183400976993,,,0,0,1
"AAPL","애플","NASDAQ","USD","1d","2025-09-19T13:00:00.000+09:00",241.225,246.3,240.2106,245.5,163741314,0.0320329577938,0.0488315461187,0.0915962650067,67.8765925716,236.812154153,232.422714151,4.38944000164,4.15768188378,0.231758117864,234.371,223.929,4.82260007673,0.0151767457339,0.085891691814,3.89762796218,,,,,"",,,0,0.0430957230143,0.0405702647658,0.0276578411405,1,0.0140617117875,0.0255986211535,0.0474845437362,0.0963296401985,0.0178795926747,0.0169355677547,0.000944024920017,0.0196439921659,24.4170953341,"test",221.350333333,0.109101559971,1.04748454374,1.10910155997,72123906,55755927.35,2.93675169228,55714025270,0.260434856708,244.436260851,224.305739149,1.05284210537,,,,,,,,,,,,,,,,,,,,,,,,-0.0046398751914,0.00700026834362,0.0366728329852,0.0250326894502,,,1,0,0
"AAPL","애플","NASDAQ","USD","1d","2025-09-22T13:00:00.000+09:00",248.3,256.64,248.12,256.08,105517416,0.0430957230143,0.081875792142,0.124341412013,74.9561633427,239.776438129,234.175105695,5.6013324338,4.44641199378,1.15492044002,235.787,224.8274,5.27384292839,0.0172948774334,0.1134224822,1.57780942606,,,,,"",,,0,-0.00644329896907,-0.00644329896907,0.0240549828179,0,0.0114052953157,0.0347046843177,0.0860649654137,0.139007078319,0.0218733693916,0.0173633707973,0.00450999859425,0.0205945131537,24.0198764735,"test",222.268333333,0.152120934906,1.08606496541,1.15212093491,84687484.4,58907907.6,1.79122668414,55819542686,0.300006704024,249.158773405,222.415226595,1.25879987587,,,,,,,,,,,,,,,,,,,,,,,,0.0067948822143,0.0130342598278,0.0363008408,0.0300614631864,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2025-09-23T13:00:00.000+09:00",255.875,257.34,253.58,254.43,60275187,-0.00644329896907,0.0683602771363,0.120047543582,72.2807497443,242.030832263,235.675468236,6.3553640267,4.82820240037,1.52716162633,237.1505,225.7436,5.16571129065,0.0174097771934,0.126781364933,-0.00337487251899,,,,,"",,,0,-0.0083323507448,0.000786070824981,0.0327791534017,1,-0.000800531084036,0.0146829115901,0.0728630131499,0.127075141887,0.0249788312176,0.0189765452202,0.00600228599746,0.0203030746793,23.4534568336,"test",223.1575,0.140136450713,1.07286301315,1.14013645071,84058302,60372510.3,0.998387953399,55759267499,0.26846928212,252.183632042,222.117367958,1.07471390364,,,,,,,,,,,,,,,,,,,,,,,,0.00505672235596,-0.00245894139714,-0.011500021325,-0.00398435757194,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2025-09-24T13:00:00.000+09:00",255.22,255.74,251.04,252.31,42303710,-0.0083323507448,0.0557345495627,0.100300902708,68.8789652631,243.612242684,236.907655774,6.70458690972,5.20347930224,1.50110760748,238.3005,226.6076,5.13244619846,0.0176546094215,0.13385669143,-0.60016731513,,,,,"",,,0,0.0180730054298,0.0124450081249,0.0243351432761,1,0.00310497975868,0.0184726643871,0.0587892178153,0.113422497745,0.0265728148299,0.0206233573867,0.00594945744316,0.0203418263187,23.0910438373,"test",223.943166667,0.126669787498,1.05878921782,1.1266697875,83217440.6,59758940.45,0.707905958195,55716963789,0.190167756731,254.249558248,222.351441752,0.939195210843,,,,,,,,,,,,,,,,,,,,,,,,-0.0040301876834,-0.0129212001697,-0.0043021630614,0.00458884942488,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2025-09-25T13:00:00.000+09:00",253.205,257.17,251.712,256.87,55202075,0.0180730054298,0.0798301664705,0.114451820036,71.9382033986,245.651897656,238.386347939,7.26554971654,5.6158933851,1.64965633144,239.6195,227.5418,5.15570004143,0.0178852632241,0.145569927587,-0.202818020025,,,,,"",,,0,-0.00548915793981,0.00101218515202,0.0105500836999,1,0.00354722365344,0.0216321192184,0.0719912194124,0.128891482796,0.0282849290168,0.0218627842298,0.00642214478701,0.0200712424239,23.3750812215,"test",224.760666667,0.142860108975,1.07199121941,1.14286010898,85407940.4,60956068.55,0.90560425423,55772165864,0.206072209852,257.060196632,222.178803368,0.99454733272,,,,,,,,,,,,,,,,,,,,,,,,-0.000296647024601,-0.00982646874347,0.0183696524544,0.0278994741733,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2025-09-26T13:00:00.000+09:00",254.095,257.6,253.78,255.46,46076258,-0.00548915793981,0.0405702647658,0.0984692122463,69.6580222586,247.160836478,239.651062907,7.50977357126,5.99466942233,1.51510414893,240.7645,228.4506,5.06029289561,0.0180256391264,0.152979752247,-0.543770894857,,,,,"",,,0,-0.00403194237845,0.0100211383387,0.0288107727237,1,-0.0108031299879,0.0148713356951,0.061036822289,0.118228623606,0.0293970624413,0.0234661763968,0.00593088604451,0.0198085527895,23.1888742062,"test",225.477666667,0.132972519082,1.06103682229,1.13297251908,61874929.2,61356146.45,0.750964013647,55726089606,0.136152681245,259.18054678,222.34845322,0.898986280162,,,,,,,,,,,,,,,,,,,,,,,,-0.0245051294831,-0.0202820007508,0.0190159715433,0.0147928428109,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2025-09-29T13:00:00.000+09:00",254.56,255,253.01,254.43,40127687,-0.00403194237845,-0.00644329896907,0.0960196433187,67.9633438529,248.279169328,240.745798988,7.53337033982,6.30240960583,1.23096073399,241.879,229.3156,4.87384340307,0.0180733116891,0.156155059546,-0.757462046105,,,,,"",,,0,0.000786070824981,0.00888260032229,0.0565184923162,1,-0.00352305644719,0.00778986925546,0.0518895811542,0.109518933732,0.0296088131896,0.0247707015911,0.00483811159844,0.0191559305234,23.046602852,"test",226.159,0.125004974376,1.05188958115,1.12500497438,48796983.4,61391608.95,0.653634717941,55685961919,0.135496389364,260.764314824,222.993685176,0.83229522825,,,,,,,,,,,,,,,,,,,,,,,,0.013337074172,0.0137932685976,-0.0173690165504,-0.017825210976,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2025-09-30T13:00:00.000+09:00",254.855,255.919,253.11,254.63,37704259,0.000786070824981,0.000786070824981,0.108436357305,68.1255013278,249.2562202,241.774258322,7.48196187826,6.53832006031,0.943641817949,243.1245,230.1586,4.72635458856,0.0177649939642,0.154644386915,-0.825679173972,,,,,"",,,0,0.00322035895221,0.00726544397754,0.0564348270039,1,0.00167040050309,0.0110403647369,0.0473234906396,0.106324073921,0.0293836620911,0.0256777287056,0.0037059333855,0.0185616564763,22.985095128,"test",226.903666667,0.122194293907,1.04732349064,1.12219429391,44282797.8,61073040,0.617363389803,55723666178,0.203155700126,261.923419623,224.325580377,0.80601492614,,,,,,,,,,,,,,,,,,,,,,,,-0.00192643411508,-0.00557451783964,0.00271250494006,0.00636058866462,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2025-10-01T13:00:00.000+09:00",255.04,258.79,254.93,255.45,48713940,0.00322035895221,0.0124450081249,0.071203925022,68.8222922984,250.2091094,242.787276224,7.42183317615,6.71502268348,0.706810492671,243.9735,230.9796,4.68590068938,0.0160957302754,0.159077371187,-0.404020577512,,,,,"",,,0,0.00657662947739,0.0102172636524,0.0557839107457,1,0.0016101794761,0.0151592506775,0.047039944912,0.105941823434,0.0290539564539,0.0262870334057,0.00276692304823,0.0183437098821,23.2445024853,"test",227.661,0.122063067456,1.04703994491,1.12206306746,45564843.8,60187345.25,0.809371800628,55772380118,0.191429633624,263.37883151,224.56816849,0.795704816851,,,,,,,,,,,,,,,,,,,,,,,,0.00911931320446,0.0039786695804,-0.00589895425226,-0.000758310628194,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2025-10-02T13:00:00.000+09:00",256.575,258.18,254.15,257.13,42630239,0.00657662947739,0.00101218515202,0.0723579948286,70.256875853,251.2738618,243.849700207,7.42416159272,6.85685046533,0.567311127391,244.841,231.8392,4.63905064014,0.0161039197504,0.164319863134,-0.606823698885,,,,,"",,,0,0.00346128417532,-0.01201726753,0.0554972193054,0,0.00440399295361,0.0157760814249,0.0501917570995,0.109087678011,0.0288731831864,0.0266668629305,0.00220632025587,0.0180416545722,23.1176561888,"test",228.4275,0.125652559346,1.0501917571,1.12565255935,43050476.6,59941385.75,0.711198756362,55815010357,0.188111799701,264.957119805,224.724880195,0.805451551275,,,,,,,,,,,,,,,,,,,,,,,,0.0270210050842,0.0105401376961,-0.0204443756068,-0.00396350821868,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2025-10-03T13:00:00.000+09:00",254.665,259.24,253.95,258.02,49155614,0.00346128417532,0.0100211383387,0.0764737786307,71.0176925487,252.311729216,244.899352044,7.4123771716,6.96795580658,0.444421365012,245.7575,232.7244,4.68554702299,0.0160779214321,0.168898304252,-0.367065359809,,,,,"",,,0,-0.00515463917526,-0.0494147740485,0.0478645066274,0,-0.00958659044063,0.0205732508848,0.0498967478103,0.108693372934,0.0287279171056,0.0270054871971,0.00172242990858,0.0181596272498,23.2635387212,"test",229.187666667,0.125802290117,1.04989674781,1.12580229012,43666347.8,59655646.6,0.823989291904,55864165971,0.276201557423,266.511512504,225.003487496,0.795424800334,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
"AAPL","애플","NASDAQ","USD","1d","2025-10-06T13:00:00.000+09:00",257.99,259.07,255.05,256.69,44664118,-0.00515463917526,0.00888260032229,0.0790734824281,68.2097623685,252.985309336,245.772733374,7.21257596221,7.01687983771,0.195696124498,246.698,233.5806,4.63800794992,0.0160014696179,0.169800966342,-0.514772305852,,,,,"",,,0,-0.000818107444778,-0.0351786201254,0.0481514667498,0,-0.000116270056585,0.0155801875824,0.0405029631371,0.0989354424126,0.0280983909081,0.0273360077826,0.000762383125553,0.0180685182513,23.1625501391,"test",229.9465,0.116303140078,1.04050296314,1.11630314008,44573634,59438877.75,0.751429362241,55819501853,0.280855762792,267.642779397,225.753220603,0.738531994309,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
"AAPL","애플","NASDAQ","USD","1d","2025-10-07T13:00:00.000+09:00",256.805,257.4,255.43,256.48,31955776,-0.000818107444778,0.00726544397754,0.0944314060166,67.7542411933,253.522954054,246.565864235,6.95708981853,7.00492183387,-0.0478320153438,247.8045,234.4292,4.44743595349,0.0154614012322,0.165881450113,-0.880517869687,,,,,"",,,0,0.00616032439177,-0.0339597629445,0.0528696194635,0,0.000448011219759,0.00767462698196,0.0350094530164,0.0940616612606,0.0271252722182,0.0273117663517,-0.000186494133436,0.0173402836615,22.8269141939,"test",230.744166667,0.111534058282,1.03500945302,1.11153405828,43423937.4,57720970.65,0.553625062783,55787546077,0.318976937544,268.357584902,227.251415098,0.711051042733,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,-1
"AAPL","애플","NASDAQ","USD","1d","2025-10-08T13:00:00.000+09:00",256.52,258.52,256.11,258.06,36496895,0.00616032439177,0.0102172636524,0.137880858944,69.4095187212,254.220961122,247.417281699,6.80367942313,6.96467335172,-0.160993928595,249.368,235.365,4.30190481396,0.0129383066202,0.149048650347,-0.651248970584,,,,,"",,,0,-0.015577772611,-0.0337905913353,0.0468108191893,0,0.000155957579538,0.00939644416719,0.0348561162619,0.0964247020585,0.0263647191472,0.0269885815381,-0.000623862390899,0.0166701728821,22.9659298626,"test",231.56,0.114441181551,1.03485611626,1.11444118155,40980528.4,55373774.9,0.659100721703,55824042972,0.440796094254,267.95198192,230.78401808,0.733857308876,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
"AAPL","애플","NASDAQ","USD","1d","2025-10-09T13:00:00.000+09:00",257.805,258,253.14,254.04,38322012,-0.015577772611,-0.01201726753,0.104377689867,60.8506374911,254.19312095,247.907853425,6.28526752447,6.82879218627,-0.5435246618,250.5685,236.2648,4.3460544701,0.0136635982223,0.130954260905,-0.563485450836,,,,,"",,,0,-0.0345221225004,-0.0259407967249,0.0619193827744,0,-0.00098814229249,0.0188328295745,0.0138544948786,0.0752342287129,0.0247412514741,0.0268807754144,-0.00213952394032,0.0171077565348,22.9990267499,"test",232.291333333,0.0936266814374,1.01385449488,1.09362668144,40118883,54779446.6,0.699569170164,55785720960,0.364772107793,266.975006362,234.161993638,0.605796442077,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
"AAPL","애플","NASDAQ","USD","1d","2025-10-10T13:00:00.000+09:00",254.94,256.38,244,245.27,61999098,-0.0345221225004,-0.0494147740485,0.0478489340795,47.1818215847,252.820333111,247.712456875,5.10787623608,6.48460899623,-1.37673276016,251.1285,237.0188,4.91990772224,0.0158264402389,0.117882410609,0.236282338233,,,,,"",,,0,0.00974436335467,0.0286215191422,0.0945896359114,1,0.00354274917336,0.0487324830735,-0.023328694274,0.0348124283812,0.0208255238556,0.026438655344,-0.00561313148839,0.0200591500071,23.4449900391,"test",232.878833333,0.053208642835,0.976671305726,1.05320864284,42687579.8,55088190.7,1.1254517023,55723721862,0.255787099212,265.930316476,236.326683524,0.302101991693,,,,,,,,,,,,,,,,,,,,,,,,0.0172968068951,0.00613403570383,-0.0518189293954,-0.0406561582042,,,0,1,0
"AAPL","애플","NASDAQ","USD","1d","2025-10-13T13:00:00.000+09:00",249.38,249.69,245.56,247.66,38142942,0.00974436335467,-0.0351786201254,0.0463033375581,50.4484941841,252.02643571,247.708571181,4.3178645288,6.05126010275,-1.73339557395,251.6765,237.9244,4.88420002779,0.0157883971367,0.106219396092,-0.56936230412,,,,,"",,,0,0.000444157312445,0.0588710328676,0.0879027699265,1,0.0167570432584,0.016838586048,-0.0159589790862,0.0409188801149,0.0174346464056,0.0244337402194,-0.00699909381389,0.0197213923435,22.9689081299,"test",233.486833333,0.0607022094751,0.984041020914,1.06070220948,41383344.6,54860361.6,0.695273251717,55761864804,0.252696464181,265.04296292,238.31003708,0.349754567684,,,,,,,,,,,,,,,,,,,,,,,,-0.00721486733507,0.00116348066877,0.0169592306897,0.0085808826859,,,0,0,1
"AAPL","애플","NASDAQ","USD","1d","2025-10-14T13:00:00.000+09:00",246.6,248.845,244.7,247.77,35477986,0.000444157312445,-0.0339597629445,0.0403947092169,50.5999302158,251.371599447,247.713121464,3.65847798288,5.57270367877,-1.91422569589,252.1575,238.8128,4.83140002581,0.0157697165292,0.0952432932097,-0.607916141642,,,,,"",,,0,0.00633652177423,0.0605400169512,0.110909311055,1,-0.00428006137447,0.0167366550917,-0.0173998393861,0.037507202294,0.0147656212733,0.0224914383451,-0.00772581707184,0.019499535964,22.896923846,"test",234.075,0.0585068888177,0.982600160614,1.05850688882,42087786.6,53463205.95,0.663596306461,55797342790,0.233167157272,264.165655354,240.149344646,0.317311657338,,,,,,,,,,,,,,,,,,,,,,,,-0.00634389253881,-0.0145614707899,0.00678804985126,0.0150056281023,,,0,0,1
"AAPL","애플","NASDAQ","USD","1d","2025-10-15T13:00:00.000+09:00",249.485,251.82,247.47,249.34,33893611,0.00633652177423,-0.0337905913353,0.0433072513494,52.8163672067,251.059045686,247.833630985,3.22541470067,5.10324588315,-1.87783118249,252.675,239.7412,4.79701430968,0.0157942480725,0.083029872058,-0.634260458027,,,,,"",,,0,-0.00758001122965,0.0365364562445,0.0967754872864,1,0.00692174193809,0.0175566049158,-0.0131987731275,0.0400381744982,0.0129358093393,0.0204670164561,-0.00753120711673,0.0192388477969,22.8575545155,"test",234.657333333,0.0625706704244,0.986801226872,1.06257067042,41567129.8,52832485.65,0.641529744115,55831236401,0.224012618456,263.164786461,242.185213539,0.341035848901,,,,,,,,,,,,,,,,,,,,,,,,0.0268037879617,0.0197650832586,-0.0204672661875,-0.0134285614844,,,0,0,1
"AAPL","애플","NASDAQ","USD","1d","2025-10-16T13:00:00.000+09:00",248.25,249.04,245.13,247.45,39776974,-0.00758001122965,-0.0259407967249,0.0402303682529,49.9130861167,250.503807888,247.805213875,2.69859401288,4.6223155091,-1.92372149622,253.1535,240.4252,4.75508471613,0.0158710502567,0.0664763646259,-0.428588575151,,,,,"",,,0,0.0195595069711,0.0490200040412,0.103051121439,1,-0.00437154086789,0.0156813988931,-0.0225298089894,0.0292182350269,0.0109056133073,0.0186797959551,-0.00777418264787,0.0192163455895,23.0100073016,"test",235.212333333,0.0520281674572,0.977470191011,1.05202816746,41858122.2,52608855.55,0.756088943281,55791459427,0.229215660062,261.567862186,244.739137814,0.161085423125,,,,,,,,,,,,,,,,,,,,,,,,0.0249064878817,0.000797946155981,-0.0324864991114,-0.00837795738563,,,0,0,1
"AAPL","애플","NASDAQ","USD","1d","2025-10-17T13:00:00.000+09:00",248.02,253.38,247.27,252.29,49146961,0.0195595069711,0.0286215191422,0.0276578411405,56.5065371655,250.778606674,248.137420255,2.64118641974,4.22608969123,-1.58490327148,253.493,241.0704,4.85186437926,0.0148977436837,0.0604864357261,0.14440235551,,,,,"",,,0,0.0394387411312,0.0417376828253,0.0797494946292,1,0.00230349565569,0.0246918569408,-0.00474569317496,0.0465407615369,0.0104688510038,0.0167509203346,-0.00628206933087,0.0192312988199,23.2409047911,"test",235.8545,0.0696849116722,0.995254306825,1.06968491167,39287694.8,46879137.9,1.04837595574,55840606388,0.135007941347,261.159444026,245.826555974,0.421541199808,,,,,,,,,,,,,,,,,,,,,,,,0.000138726966655,-0.00678291214569,0.0194207800045,0.0263424191168,,,0,0,1
"AAPL","애플","NASDAQ","USD","1d","2025-10-20T13:00:00.000+09:00",255.885,264.375,255.63,262.24,90483029,0.0394387411312,0.0588710328676,0.0240549828179,66.3217624334,252.541897955,249.182055791,3.35984216392,4.05284018577,-0.692998021843,253.801,241.7282,5.3685169236,0.014399914656,0.0670318386889,3.40974062164,,,,,"",,,0,0.00202104942038,0.0250533862111,0.0199054301403,1,0.0142494748107,0.0346624915772,0.0332504600061,0.0848548080034,0.0128120887886,0.015454698695,-0.00264260990636,0.0204717698429,23.8899329813,"test",236.6605,0.108085210671,1.03325046001,1.10808521067,49755712.2,46127418.55,1.96158883034,55931089417,0.120911525624,262.307373846,245.294626154,0.996039802226,,,,,,,,,,,,,,,,,,,,,,,,0.0175518620178,0.0188821928008,0.0218868791134,0.0205565483304,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2025-10-21T13:00:00.000+09:00",261.88,265.29,261.83,262.77,46695948,0.00202104942038,0.0605400169512,0.0327791534017,66.7521672262,254.115452116,250.188570177,3.92688193884,4.02764853638,-0.100766597545,254.218,242.44,5.2321942862,0.0142903034603,0.0736639338955,0.0990046743218,,,,,"",,,0,-0.0164402329033,0.0237089469879,0.0177721962172,1,-0.00137278828554,0.0131940207444,0.0336404188531,0.083855799373,0.0149441790876,0.0153276574053,-0.000383478317711,0.0199116881159,23.2304470772,"test",237.4725,0.106528124309,1.03364041885,1.10652812431,51999304.6,45448456.6,1.02744848766,55977785365,0.240401855582,263.581348974,244.854651026,0.956674210487,,,,,,,,,,,,,,,,,,,,,,,,0.00239862216851,-0.00373385706293,-0.000377572748133,0.00575490648331,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2025-10-22T13:00:00.000+09:00",262.65,262.85,255.43,258.45,45015254,-0.0164402329033,0.0365364562445,0.0243351432761,60.0191441697,254.782305637,250.800527942,3.98177769481,4.01847436807,-0.0366966732601,254.525,243.016,5.3884661229,0.0146793131581,0.0746071482285,-0.0452118202498,,,,,"",,,0,0.00437221899787,0.0435287289611,0.0391178177597,1,-0.000456673136203,0.0282376222552,0.0154208820352,0.0635102215492,0.0154063752943,0.0155483628093,-0.000141987515032,0.0208491627893,23.1772142198,"test",238.258833333,0.0847446719359,1.01542088204,1.08474467194,54223633.2,45584033.8,0.987522389912,55932770111,0.236712620637,264.019692201,245.030307799,0.706694430779,,,,,,,,,,,,,,,,,,,,,,,,0.0156491903427,0.0076217765043,-0.032089423246,-0.0240620094076,,,0,0,1
"AAPL","애플","NASDAQ","USD","1d","2025-10-23T13:00:00.000+09:00",259.94,260.62,258.0101,259.58,32754941,0.00437221899787,0.0490200040412,0.0105500836999,61.1237528353,255.520412462,251.450859205,4.06955325638,4.02869014573,0.0408631106511,254.6605,243.541,5.18999711412,0.0141926899322,0.0761784540303,-0.9237422378,,,,,"",,,0,0.0124817012096,0.0455350951537,0.0256953540334,1,0.00576513832463,0.0100982781969,0.0193178761528,0.0658574942207,0.0156774530256,0.0155200329214,0.000157420104211,0.0199938250794,22.8636293193,"test",239.101,0.0856499972815,1.01931787615,1.08564999728,52819226.6,44461677.1,0.736700528105,55965525052,0.217444775604,264.360321596,244.960678404,0.753587138236,,,,,,,,,,,,,,,,,,,,,,,,-0.0098154327854,-0.00809873172951,0.0141876517833,0.0124709507274,,,0,0,1
"AAPL","애플","NASDAQ","USD","1d","2025-10-24T13:00:00.000+09:00",261.19,264.13,259.18,262.82,38253717,0.0124817012096,0.0417376828253,0.0288107727237,64.1796415658,256.643425929,252.293017783,4.35040814643,4.09303374587,0.25737440056,255.0285,244.1418,5.17285446311,0.0143451852299,0.0810195080569,-0.456657569668,,,,,"",,,0,0.022791263983,0.0287268853208,0.0329883570505,1,0.00620232683566,0.019069265737,0.0305514873828,0.0765055389941,0.0165528047577,0.0155735246399,0.000979280117801,0.0196821188004,23.0312206773,"test",240.021833333,0.094983720231,1.03055148738,1.09498372023,50640577.8,44070550.05,0.868010881566,56003778769,0.315050711513,265.359641805,244.697358195,0.877088038616,,,,,,,,,,,,,,,,,,,,,,,,0.0249716556236,0.0126715823997,-0.012489954414,-0.000189881190042,,,0,0,1
"AAPL","애플","NASDAQ","USD","1d","2025-10-27T13:00:00.000+09:00",264.88,269.12,264.6501,268.81,44888152,0.022791263983,0.0250533862111,0.0565184923162,69.0269791141,258.515206555,253.516497947,4.99870860847,4.27416871839,0.724539890084,255.7475,244.8862,5.25336485861,0.0150019093523,0.0933783750722,0.0456131971975,,,,,"",,,0,0.000706818942748,0.000892823927681,0.0264499088576,1,0.00783806407427,0.0170074575755,0.0510757680916,0.0976935409182,0.0185956943881,0.0159003337614,0.00269536062678,0.0195430410275,23.213689253,"test",241.129,0.114797473552,1.05107576809,1.11479747355,41521602.4,44308573.3,1.01308050918,56048666921,0.40929438141,267.688142989,243.806857011,1.04697640703,,,,,,,,,,,,,,,,,,,,,,,,0.0256850661789,0.0222176926213,-0.00289380219592,0.000573571361674,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2025-10-28T13:00:00.000+09:00",268.985,269.89,268.15,269,41534759,0.000706818942748,0.0237089469879,0.0564348270039,69.1694957054,260.128251701,254.663424025,5.46482767579,4.51230050987,0.952527165922,256.466,245.6484,5.00241022585,0.0150024684295,0.103276754503,-0.234710045215,,,,,"",,,0,0.00260223048327,0.00386617100372,0.0296282527881,1,0.000651017447268,0.00647297347569,0.0488719752326,0.0950610710267,0.0203153445197,0.0167743513378,0.00354099318187,0.0185963205422,23.1367525806,"test",242.223166667,0.110546128605,1.04887197523,1.1105461286,40489364.6,44500098.3,0.933363308997,56090201680,0.411836732954,269.70948806,243.22251194,0.973213701068,,,,,,,,,,,,,,,,,,,,,,,,-0.0080191351108,0.00066467264872,0.00872595405355,4.21462940272e-05,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2025-10-29T13:00:00.000+09:00",269.275,271.41,267.11,269.7,51086742,0.00260223048327,0.0435287289611,0.0557839107457,69.7222530708,261.600828362,255.777244468,5.82358389462,4.77455718682,1.0490267078,257.1785,246.4312,4.95223806686,0.0150023331939,0.112205854604,0.509929699821,,,,,"",,,0,0.00630329996292,0.00163144234334,0.0291064145347,1,0.00102230483271,0.0159851301115,0.0486879735281,0.0944231087622,0.021592821263,0.0177032153757,0.00388960588729,0.0183620247195,23.3463457997,"test",243.336166667,0.108343259017,1.04868797353,1.10834325902,41703662.2,44618738.4,1.14496159757,56141288422,0.413400644246,271.606966689,242.750033311,0.933916516209,,,,,,,,,,,,,,,,,,,,,,,,0.0176390942572,-0.00189305878446,-0.0150368637739,0.00449528926773,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2025-10-30T13:00:00.000+09:00",271.99,274.14,268.48,271.4,69886534,0.00630329996292,0.0455350951537,0.0554972193054,71.0784150475,263.10839323,256.934485618,6.17390761143,5.05442727174,1.11948033969,257.892,247.339,5.00279249066,0.0149990382646,0.121782093205,1.73081545439,,,,,"",,,0,-0.00379513633014,-0.00600589535741,0.0274502579219,0,0.00849091583241,0.020986281053,0.0523785150373,0.0972794423847,0.0227483699758,0.0186235345311,0.00412483544468,0.0184332811004,23.6659772895,"test",244.305333333,0.110904933171,1.05237851504,1.11090493317,49129980.8,45981553.15,1.51988197902,56211174956,0.430786447891,273.59531379,242.18868621,0.930100301767,,,,,,,,,,,,,,,,,,,,,,,,0.00140646631464,-0.0119011967746,0.00489683364828,0.0182044967375,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2025-10-31T13:00:00.000+09:00",276.99,277.32,269.16,270.37,86167123,-0.00379513633014,0.0287268853208,0.0478645066274,69.0601034294,264.225563502,257.929708906,6.29585459626,5.30271273665,0.993141859617,258.5095,248.2484,5.22830731275,0.0150666662144,0.128578920169,2.34356180538,,,,,"",,,0,-0.00488219846877,-0.00702740688686,0.047083626142,0,0.0205969049374,0.0300663227708,0.0458803254813,0.0891107455275,0.0232860694465,0.0196128000024,0.00367326944416,0.0193376014822,23.8715906505,"test",245.144333333,0.102901284005,1.04588032548,1.10290128401,58712662,47832128.6,1.80144863969,56125007833,0.272663865936,275.128936182,241.890063818,0.856826184423,,,,,,,,,,,,,,,,,,,,,,,,0.00504295442256,0.0107312035561,-0.0088380907527,-0.0145263398863,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2025-11-03T14:00:00.000+09:00",270.42,270.85,266.25,269.05,50194583,-0.00488219846877,0.000892823927681,0.0481514667498,66.4557239288,264.967784502,258.753434172,6.21435032972,5.48504025526,0.729310074461,259.1275,249.0742,5.18342821898,0.0150599028577,0.132842062437,0.127592147016,,,,,"",,,0,0.00367961345475,0.00141237688162,0.0637056309236,1,0.000184931760181,0.0170137219366,0.0382919605214,0.0802001973709,0.0230973808947,0.0203866948718,0.0027106860229,0.0192656689053,23.3263149065,"test",245.806,0.0945623784611,1.03829196052,1.09456237846,59773948.2,48108651.85,1.04335875294,56074813250,0.265348733733,276.339015767,241.915984233,0.788251776726,,,,,,,,,,,,,,,,,,,,,,,,0.027844187462,0.0156926767508,-0.0327263859307,-0.0205748752196,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2025-11-04T14:00:00.000+09:00",268.325,271.486,267.615,270.04,49274846,0.00367961345475,0.00386617100372,0.0528696194635,67.44726448,265.748125348,259.589476085,6.15864926244,5.6197620567,0.538887205739,259.8055,249.9318,5.0896833462,0.0150427350099,0.137019575165,0.0188557262572,,,,,"",,,0,0.000370315508813,0.0192934380092,0.0522515182936,1,-0.00269466641888,0.0143876602862,0.0393929304807,0.0804547480553,0.0228064333522,0.0208108504544,0.00199558289786,0.0188478867805,23.3114943819,"test",246.520333333,0.0954065993204,1.03939293048,1.09540659932,61321965.6,48974605.35,1.00613053741,56124088096,0.343588290906,277.604719618,242.006280382,0.787498559482,,,,,,,,,,,,,,,,,,,,,,,,-0.0237169784953,0.0131430758296,0.0273965919501,-0.00946346237489,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2025-11-05T14:00:00.000+09:00",268.61,271.7,266.93,270.14,43683072,0.000370315508813,0.00163144234334,0.0468108191893,67.5516006341,266.423798371,260.370996375,6.0528019959,5.70637004454,0.346431951364,260.4095,250.7484,5.06684882147,0.0150289134297,0.140802381021,-0.359532838662,,,,,"",,,0,-0.0013696601762,0.0123269415858,0.0390908417857,1,-0.00529551177603,0.0176640497704,0.0373661483164,0.0773348902725,0.0224061671574,0.0211237508127,0.00128241634472,0.0187563812152,23.1914115598,"test",247.195166667,0.0928207199305,1.03736614832,1.09282071993,59841231.6,49333914.2,0.885457250015,56167771168,0.348369069811,278.74263882,242.07636118,0.765380088359,,,,,,,,,,,,,,,,,,,,,,,,-0.0284637070752,-0.0266358720874,0.028834022584,0.0270061875962,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2025-11-06T14:00:00.000+09:00",267.89,273.4,267.89,269.77,51204045,-0.0013696601762,-0.00600589535741,0.0619193827744,66.6997606581,266.938598622,261.067218866,5.87137975579,5.73937198679,0.132007768998,261.196,251.534,5.09850247708,0.0144882781826,0.14181933199,0.0790203085195,,,,,"",,,0,-0.00481891982059,0.0117878192534,0.0333988212181,1,-0.00832901458503,0.0203968312727,0.0328259238273,0.0724991452448,0.0217643909841,0.0212750564807,0.00048933450346,0.0188994420324,23.348898835,"test",247.8025,0.0886492267027,1.03282592383,1.0886492267,56104733.8,49978015.85,1.02453136903,56116567123,0.330991694421,279.717321119,242.674678881,0.731462970293,,,,,,,,,,,,,,,,,,,,,,,,0.00550142092987,-0.00412467152313,-0.00687108110608,0.00275501134693,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2025-11-07T14:00:00.000+09:00",269.795,272.29,266.77,268.47,48227365,-0.00481891982059,-0.00702740688686,0.0945896359114,63.662164164,267.174198834,261.615573024,5.55862580976,5.70322275138,-0.144596941622,262.356,252.2522,5.128609443,0.0118334182247,0.131489473829,-0.0695512187175,,,,,"",,,0,0.00357581852721,0.0146757552054,0.0350877192982,1,9.26715350114e-05,0.0204618749305,0.0233042125966,0.0642920061748,0.0207048303712,0.021243426645,-0.000538596273779,0.0191031006928,23.2841763324,"test",248.397333333,0.0808087043339,1.0233042126,1.08080870433,48516782.2,49289429.2,0.978452495449,56068339758,0.34958600819,279.604526198,245.107473802,0.677232533663,,,,,,,,,,,,,,,,,,,,,,,,-0.0180531237194,-0.0237816894352,0.0132342038988,0.0189627696146,,,0,1,0
"AAPL","애플","NASDAQ","USD","1d","2025-11-10T14:00:00.000+09:00",268.96,273.73,267.455,269.43,41312412,0.00357581852721,0.00141237688162,0.0879027699265,64.93223081,267.521245167,262.194419467,5.32682570037,5.62794334118,-0.30111764081,263.4445,252.998,5.21049448279,0.0117755179733,0.12231553212,-0.536292983108,,,,,"",,,0,0.0216011580002,-0.00731173217533,0.0287644286085,0,0.00182515737326,0.0233731888107,0.0227201554787,0.0649491300326,0.0197707222669,0.0208883321871,-0.00111760992024,0.0193389543955,23.1329821619,"test",249.028,0.08192653035,1.02272015548,1.08192653035,46740348,49447902.7,0.835473493196,56109652170,0.351670492589,279.556177101,247.332822899,0.685750371068,,,,,,,,,,,,,,,,,,,,,,,,0.0302193355186,0.0131613462438,-0.0266435169914,-0.00958552771656,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2025-11-11T14:00:00.000+09:00",269.81,275.91,269.8,275.25,46208318,0.0216011580002,0.0192934380092,0.110909311055,71.4476913272,268.710284372,263.161499506,5.54878486594,5.61211164613,-0.0633267801892,264.8185,253.9086,5.3011734483,0.0123202422062,0.114728660839,-0.254236119744,,,,,"",,,0,-0.00646684831971,-0.0283742052679,0.0128247048138,0,0.00141038488661,0.0226775043611,0.0393911301514,0.0840515051479,0.0201590730824,0.0203891431285,-0.000230070046101,0.0192594857341,23.2663501588,"test",249.767333333,0.102025618509,1.03939113015,1.10202561851,46127042.4,49984419.3,0.924454432944,56155860488,0.358629451958,280.009635935,249.627364065,0.84334167124,,,,,,,,,,,,,,,,,,,,,,,,0.00813848435152,-0.00459278437553,0.0134626736487,0.0261939423758,,,0,0,-1
"AAPL","애플","NASDAQ","USD","1d","2025-11-12T14:00:00.000+09:00",275,275.73,271.7,273.47,48397982,-0.00646684831971,0.0123269415858,0.0967754872864,67.3275555714,269.442548315,263.925092135,5.51745617953,5.59318055281,-0.0757243732822,266.025,254.6086,5.21037534485,0.0125820843999,0.104173971468,-0.160571199825,,,,,"",,,0,-0.00190148828025,-0.0179544374154,0.0166745895345,0,-0.000908265213442,0.0146412352407,0.0279860915328,0.0740799800164,0.0201757274272,0.0204526293663,-0.000276901939087,0.0190528224114,23.3061606033,"test",250.4825,0.0917728783448,1.02798609153,1.09177287834,47070024.4,50709637.85,0.954413875784,56107462506,0.272360557787,279.88144038,252.16855962,0.768647639506,,,,,,,,,,,,,,,,,,,,,,,,0.0107150075857,0.0251506892691,-0.0171818559054,-0.0316175375888,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2025-11-13T14:00:00.000+09:00",274.11,276.699,272.09,272.95,49602794,-0.00190148828025,0.0117878192534,0.103051121439,66.127847076,269.982156266,264.593603829,5.38855243742,5.55225492973,-0.163702492317,267.3,255.272,5.16741996308,0.012363777852,0.0840156248276,-0.112695259157,,,,,"",,,0,-0.00197838431947,-0.0245466202601,0.0195273859681,0,0.002340293268,0.0168537682378,0.0211372989151,0.0692516217995,0.0197419030497,0.0203416557235,-0.000599752673811,0.0189317456057,23.3288463491,"test",251.264833333,0.086304025832,1.02113729892,1.08630402583,46749774.2,51200928.85,0.968786994965,56057859712,0.26015180875,278.528688258,256.071311742,0.7515877131,,,,,,,,,,,,,,,,,,,,,,,,0.00487665014613,0.0130831430431,-0.00677813842638,-0.0149846313233,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2025-11-14T14:00:00.000+09:00",271.05,275.96,269.6,272.41,47431331,-0.00197838431947,0.0146757552054,0.0797494946292,64.8358159756,270.355670687,265.172596138,5.18307454901,5.47841885359,-0.295344304579,268.306,255.9264,5.25260425143,0.0119800185044,0.0675817499584,-0.25945340673,,,,,"",,,0,-0.0181711390918,-0.00337726221504,0.00624059322345,0,-0.00696098186481,0.0233009708738,0.0152959680365,0.0644075796792,0.0190267411219,0.0201109315135,-0.00108419039161,0.0192819802923,23.2821018443,"test",252.056666667,0.0807490379148,1.01529596804,1.08074903791,46590567.4,51115147.35,0.927931023562,56010428381,0.166117092295,277.372294502,259.239705498,0.726332819821,,,,,,,,,,,,,,,,,,,,,,,,-0.0381381230174,-0.0222894911637,0.0361597386979,0.0203111068442,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2025-11-17T14:00:00.000+09:00",268.815,270.49,265.73,267.46,45018260,-0.0181711390918,-0.00731173217533,0.0199054301403,54.352387585,269.910182889,265.342033461,4.5681494279,5.29636496845,-0.728215540547,268.567,256.518,5.35456109061,0.00982416291407,0.0643671164039,-0.347901739809,,,,,"",,,0,-7.47775368278e-05,0.0316308980782,0.026732969416,1,-0.013197019199,0.0174736610257,-0.00412187647775,0.0426558760009,0.017079748104,0.0198024563241,-0.0027227082201,0.0200200444575,23.2115487657,"test",252.718333333,0.0583323990477,0.995878123522,1.05833239905,47331737,48841908.9,0.921713770282,55965410121,0.0351344826328,277.210441676,259.923558324,0.435963008629,,,,,,,,,,,,,,,,,,,,,,,,0.0193639896599,0.00531239558971,-0.0375351287517,-0.0234835346815,,,0,1,0
"AAPL","애플","NASDAQ","USD","1d","2025-11-18T14:00:00.000+09:00",269.99,270.71,265.32,267.44,45677278,-7.47775368278e-05,-0.0283742052679,0.0177721962172,54.3141745954,269.530154752,265.49743839,4.03271636233,5.04363524723,-1.0109188849,268.8005,257.1798,5.35709244128,0.00982425403307,0.0613664413833,-0.282991861688,,,,,"",,,0,0.00418785521986,0.0356341609333,0.0164522883637,1,0.00945935840873,0.0201525461751,-0.00506137451381,0.0398950461895,0.0150789573823,0.0188589412475,-0.00377998386515,0.0200310067353,23.2260067753,"test",253.389666667,0.0554495118849,0.994938625486,1.05544951188,47225529,48790975.4,0.936182923697,55919732843,-0.0594910447312,277.048165064,260.552834936,0.417522111439,,,,,,,,,,,,,,,,,,,,,,,,-0.0331674512441,-0.0265545548207,0.0330926737073,0.0264797772839,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2025-11-19T14:00:00.000+09:00",265.525,272.21,265.5,268.56,40424492,0.00418785521986,-0.0179544374154,0.0391178177597,56.1724590929,269.380900175,265.724294805,3.65660536951,4.76622927168,-1.10962390218,269.306,258.0152,5.45372869548,0.00899433618474,0.0501422464194,-0.731322275091,,,,,"",,,0,-0.00860142984808,0.0334748287161,0.0135165326184,1,-0.00716048459468,0.0250897397547,-0.00277008310249,0.0408689100487,0.0136155993801,0.0177473535585,-0.00413175417849,0.0203073007726,23.1080207496,"test",254.043833333,0.0571404016236,0.997229916898,1.05714040162,45630831,48561437.3,0.832440188091,55960157335,0.0281985311007,276.057803907,262.554196093,0.444755504583,,,,,,,,,,,,,,,,,,,,,,,,-0.00609820873023,-0.00839877091157,0.0102860639501,0.0125866261314,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2025-11-20T14:00:00.000+09:00",270.83,275.43,265.92,266.25,45823568,-0.00860142984808,-0.0245466202601,0.0256953540334,51.5180083963,268.899223225,265.763235931,3.13598729399,4.44018087615,-1.30419358215,269.6395,258.7396,5.74346236009,0.00926090902159,0.039312292821,-0.321524472616,,,,,"",,,0,0.0196807511737,0.047323943662,0.0278685446009,1,0.00845248733989,0.0354110813226,-0.0125704876326,0.0290268671668,0.0117783560338,0.0166767356851,-0.00489837965127,0.0215716896153,23.224744819,"test",254.639833333,0.0455944638146,0.987429512367,1.04559446381,44874985.8,49214868.65,0.931091949587,55914333767,-0.0520079463831,274.93957349,264.33942651,0.18024028286,,,,,,,,,,,,,,,,,,,,,,,,0.0191728739716,0.0236652435385,-0.0277743038196,-0.0322666733866,,,0,0,1
"AAPL","애플","NASDAQ","USD","1d","2025-11-21T14:00:00.000+09:00",265.95,273.33,265.67,271.49,59030832,0.0196807511737,-0.00337726221504,0.0329883570505,59.6795837552,269.297804267,266.187440677,3.11036359046,4.17421741901,-1.06385382855,270.073,259.488,5.88035790579,0.00981159041555,0.0320431155868,0.840762913975,,,,,"",,,0,0.0163173597554,0.0427640060407,-0.00191535599838,1,-0.00112676056338,0.0287699530516,0.00524672958793,0.0462526205451,0.0114566414618,0.0153752161001,-0.0039185746383,0.0216595745913,23.497495748,"test",255.288666667,0.0634627989753,1.00524672959,1.06346279898,47194886,50253724.4,1.17465586292,55973364599,-0.0302606128831,274.399990178,265.746009822,0.663739682981,,,,,,,,,,,,,,,,,,,,,,,,-0.037851604929,-0.0313810345987,0.0575323561027,0.0510617857724,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2025-11-24T14:00:00.000+09:00",270.9,277,270.9,275.92,65585796,0.0163173597554,0.0316308980782,0.0264499088576,65.0381121987,270.316603611,266.908370997,3.40823261372,4.02102045795,-0.612787844231,270.4285,260.2724,5.89604662681,0.00919704641248,0.0367824168801,1.31490762415,,,,,"",,,0,0.00380545085532,0.0372209336039,-0.012902290519,1,-0.00217319238278,0.0224685992118,0.020306661465,0.0601200895677,0.0123522492524,0.0145731388009,-0.00222088954853,0.021368681599,23.6189806748,"test",256.018333333,0.0777353184342,1.02030666147,1.07773531843,51308393.2,51288606.6,1.27875955983,56038950395,-0.00947240200517,275.402006912,265.454993088,1.0520752356,,,,,,,,,,,,,,,,,,,,,,,,-0.00186854767132,-0.0086926326755,0.0181859074267,0.0250099924309,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2025-11-25T14:00:00.000+09:00",275.27,280.38,275.25,276.97,46914220,0.00380545085532,0.0356341609333,0.0296282527881,66.1852024307,271.340203055,267.653676849,3.68652620615,3.95412160759,-0.267595401442,270.827,261.0488,5.84132901061,0.00921102466209,0.0419379793619,-0.434218802399,,,,,"",,,0,0.00209408961259,0.0259233852042,-0.0114091778893,1,-0.00235575529139,0.0185923456074,0.0226823765725,0.0609893629084,0.0133102004049,0.0142763534231,-0.000966153018167,0.0210901144911,23.2877405829,"test",256.805833333,0.0785191146359,1.02268237657,1.07851911464,51555781.6,51557579.65,0.909938370235,56085864615,-0.00420604014913,276.505968568,265.148031432,1.0408552562,,,,,,,,,,,,,,,,,,,,,,,,0.00304727435349,-0.000478725888562,0.000758176501826,0.00428417674388,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2025-11-26T14:00:00.000+09:00",276.96,279.53,276.63,277.55,33431423,0.00209408961259,0.0334748287161,0.0291064145347,66.8325509447,272.295556431,268.386737823,3.90881860812,3.9450610077,-0.0362423995735,271.2195,261.82,5.63123408128,0.00920865862143,0.0468822234947,-1.51240082414,,,,,"",,,0,0.00468384074941,0.0113493064313,-0.0149522608539,1,-3.61049933207e-05,0.010470448063,0.0233408733517,0.0600794438928,0.0140832952914,0.0142138750052,-0.00013057971383,0.020289079738,22.9510079213,"test",257.457166667,0.078043402689,1.02334087335,1.07804340269,50157167.8,50674813.7,0.659724635554,56119296038,-0.0216995213147,277.577186608,264.861813392,0.997861910374,,,,,,,,,,,,,,,,,,,,,,,,0.0267226228556,0.0248706236931,-0.024628533243,-0.0227765340805,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2025-11-28T14:00:00.000+09:00",277.26,279,275.9865,278.85,20135620,0.00468384074941,0.047323943662,0.0274502579219,68.2975077214,273.303932365,269.161794281,4.14213808422,3.984476423,0.15766166122,271.592,262.6394,5.44425307547,0.00917292195367,0.0528483678837,-2.27543732563,,,,,"",,,0,0.0152411690873,-0.000251031020262,-0.0182535413305,0,-0.00104485678256,0.0108575031526,0.0267239093935,0.0617218894043,0.0148543592764,0.0142889597382,0.000565399538175,0.01952394863,22.448674947,"test",258.108333333,0.0803603138217,1.02672390939,1.08036031382,45019578.2,48187268,0.417861830225,56139431658,-0.0744421721522,278.768596965,264.415403035,1.00567142305,,,,,,,,,,,,,,,,,,,,,,,,-0.0151295113258,0.0370542917528,0.0198133520752,-0.0323704510034,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2025-12-01T14:00:00.000+09:00",278.01,283.42,276.14,283.1,46587722,0.0152411690873,0.0427640060407,0.047083626142,72.5639390561,274.811019693,270.194253964,4.61676572978,4.11093428436,0.505831445421,272.2285,263.3914,5.5753778558,0.00956410145933,0.064077632347,0.043503370361,,,,,"",,,0,0.0109148710703,-0.0184033910279,-0.0353938537619,0,-0.00301237224314,0.0261072261072,0.0399352014943,0.0748262851407,0.0163078973146,0.0145211384117,0.00178675890294,0.0196940228039,23.3026477802,"test",258.831833333,0.0937603630671,1.03993520149,1.09376036307,42530956.2,46208297.95,1.00821116697,56186019380,0.0660179553313,280.950378869,263.506621131,1.12323154011,,,,,,,,,,,,,,,,,,,,,,,,-0.00158407167542,0.0106391138089,0.0168252407627,0.00460205527839,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2025-12-02T14:00:00.000+09:00",283,287.4,282.6301,286.19,53669532,0.0109148710703,0.0372209336039,0.0637056309236,75.1793434708,276.561632048,271.37912404,5.18250800787,4.32524902906,0.857258978807,273.0855,263.9936,5.51784372324,0.00958660265083,0.0768457903085,0.82500194702,,,,,"",,,0,-0.00712813166078,-0.0314825815018,-0.0500716307348,0,-0.000353232073472,0.0168488166726,0.047986802668,0.0840793110136,0.0181086271633,0.0151132081102,0.0029954190531,0.0192803512465,23.4550119501,"test",259.637,0.102269707322,1.04798680267,1.10226970732,40147703.4,46382045.4,1.15711869835,56239688912,0.177736514828,283.578235535,262.592764465,1.1244558417,,,,,,,,,,,,,,,,,,,,,,,,0.0190186130391,0.00654827728268,-0.00810374196878,0.00436659378761,,,0,0,-1
"AAPL","애플","NASDAQ","USD","1d","2025-12-03T14:00:00.000+09:00",286.2,288.62,283.3,284.15,43538687,-0.00712813166078,0.0259233852042,0.0522515182936,70.4074362049,277.729073272,272.325114852,5.40395841938,4.54099090712,0.86296751226,273.791,264.588,5.50371202872,0.00984207594682,0.0835235124845,-0.289601045378,,,,,"",,,0,-0.0121414745733,-0.0188984691184,-0.0462431814183,0,3.49418218666e-05,0.018589049233,0.0378354292143,0.0739338140808,0.0190179778968,0.0159809639526,0.00303701394425,0.0193690375813,23.238662725,"test",260.467,0.0909251459878,1.03783542921,1.09092514599,39472596.8,46095237.45,0.94453764442,56196150225,0.0781665666417,285.224993003,262.357006997,0.952991356431,,,,,,,,,,,,,,,,,,,,,,,,0.0103556257556,0.00386678442946,-0.0174837574164,-0.0109949160902,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2025-12-04T14:00:00.000+09:00",284.095,284.73,278.59,280.7,43989056,-0.0121414745733,0.0113493064313,0.0390908417857,63.1115820392,278.186138922,272.945476715,5.2406622071,4.68092516712,0.559737039984,274.319,265.1558,5.54916116953,0.0103484149624,0.0851811588284,-0.240424204541,,,,,"",,,0,-0.00684004275027,-0.00951193444959,-0.0478802992519,0,-0.000193559739574,0.0216083054725,0.0232612396516,0.0586228926541,0.0186699758002,0.0166759001322,0.00199407566792,0.0197690102228,23.2367379171,"test",261.3655,0.0739749507873,1.02326123965,1.07397495079,41584123.4,46110536.65,0.95399141272,56152161169,-0.016926715816,286.002405154,262.635594846,0.773079633708,,,,,,,,,,,,,,,,,,,,,,,,-0.00192998538265,-0.0023390306971,-0.0102114891906,-0.00980244387619,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2025-12-05T14:00:00.000+09:00",280.54,281.14,278.05,278.78,47265845,-0.00684004275027,-0.000251031020262,0.0333988212181,59.4212438328,278.277502165,273.377663625,4.89983853985,4.72470784167,0.175130698186,274.7695,265.594,5.37350680028,0.0105042575318,0.0847386852034,0.154509381212,,,,,"",,,0,-0.00319248152665,-0.00179352894756,-0.0588994906378,0,-0.000570003562522,0.0110081938012,0.0145958703568,0.0496472058857,0.0175760045192,0.0169478005656,0.000628203953605,0.0192750799924,23.30172144,"test",262.178,0.0633233909786,1.01459587036,1.06332339098,47010168.4,45913626.65,1.02945135135,56104895324,-0.0127106045107,286.411303082,263.127696918,0.672245655237,,,,,,,,,,,,,,,,,,,,,,,,0.0177584268129,-0.00547411892496,-0.0245984695632,-0.0013659238253,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2025-12-08T14:00:00.000+09:00",278.13,279.6693,276.15,277.89,38211832,-0.00319248152665,-0.0184033910279,0.0350877192982,57.7359452922,278.217886447,273.711910764,4.50597568329,4.68096140999,-0.174985726702,275.2405,266.0426,5.2410634574,0.0104596835942,0.0824196861983,-0.80997520217,,,,,"",,,0,-0.00255496779301,-0.0136025045881,-0.0631904710497,0,-0.00233158763182,0.0126239328503,0.00962612696896,0.0445319659333,0.0162149616153,0.016844655835,-0.000629694219661,0.0188602089222,23.0858811159,"test",262.908333333,0.0569843735142,1.00962612697,1.05698437351,45334990.4,45412850,0.841432149711,56066683492,-0.0018235653565,286.58311782,263.89788218,0.616794025954,,,,,,,,,,,,,,,,,,,,,,,,0.0133656906623,0.00329822436577,-0.016558172189,-0.00649070589242,,,0,1,0
"AAPL","애플","NASDAQ","USD","1d","2025-12-09T14:00:00.000+09:00",278.16,280.03,276.92,277.18,32193256,-0.00255496779301,-0.0314825815018,0.0287644286085,56.3626018291,278.058211609,273.968806263,4.08940534629,4.56265019725,-0.473244850963,275.628,266.4976,5.08884463901,0.0104923568675,0.0801647072886,-1.3705429774,,,,,"",,,0,0.00577242225269,-0.00927195324338,-0.0654448372898,0,0.000971607470582,0.0111914786426,0.00563077771489,0.0400844135182,0.0147536090132,0.0164609647061,-0.00170735569292,0.0183593500217,22.9119346623,"test",263.583,0.0515852691562,1.00563077771,1.05158526916,41039735.2,44956892.2,0.7160916697,56034490236,-0.0835933383313,286.67581897,264.58018103,0.570240108214,,,,,,,,,,,,,,,,,,,,,,,,-0.00271971310637,0.00383707520021,0.000164745313358,-0.00639204299322,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2025-12-10T14:00:00.000+09:00",277.75,279.75,276.44,278.78,33038318,0.00577242225269,-0.0188984691184,0.0128247048138,58.7441778421,278.169255977,274.325190984,3.84406499284,4.41893315637,-0.574868163531,275.8045,266.9806,4.96178430766,0.0094937617425,0.0807130042129,-1.16561460145,,,,,"",,,0,-0.00269029342134,-0.0248941817921,-0.0696247937442,0,0.00205642542752,0.0119416985352,0.0107884389123,0.0441957205879,0.0137888836819,0.0158509690665,-0.00206208538464,0.0177982075746,22.9436015377,"test",264.260166667,0.0549452212813,1.01078843891,1.05494522128,38939661.4,44298392.2,0.745813027499,56067528554,-0.0997010609338,286.935004885,264.673995115,0.633664197208,,,,,,,,,,,,,,,,,,,,,,,,-0.00206344800956,0.0039190422505,0.00783587026224,0.00185338000219,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2025-12-11T14:00:00.000+09:00",279.095,279.59,273.81,278.03,33247986,-0.00269029342134,-0.00951193444959,0.0166745895345,57.1691321306,278.147831981,274.599621282,3.5482106989,4.24478866487,-0.69657796597,276.0325,267.4322,5.02022828568,0.00938664195432,0.080546239519,-1.03968238689,,,,,"",,,0,0.000899183541345,-0.0210049275258,-0.0639499334604,0,0.00112992323696,0.0207331946338,0.0072364667204,0.0396279879536,0.0127619706467,0.0152673764158,-0.00250540576905,0.0180564265931,22.9472337734,"test",264.910833333,0.0495229526916,1.00723646672,1.04952295269,36791447.4,43540892.4,0.763603687645,56034280568,-0.0840381695989,287.14918993,264.91581007,0.589842390702,,,,,,,,,,,,,,,,,,,,,,,,-0.00589600967352,-0.000385026737968,0.00320571625218,-0.00230526668337,,,0,0,-1
"AAPL","애플","NASDAQ","USD","1d","2025-12-12T14:00:00.000+09:00",277.9,279.22,276.82,278.28,39532887,0.000899183541345,-0.00179352894756,0.0195273859681,57.5774408227,278.168165522,274.872241927,3.29592359455,4.05501565081,-0.759092056256,276.299,267.8552,4.83306912242,0.00936510000629,0.0800853527761,-0.356337628191,,,,,"",,,0,-0.0149849072876,-0.0165660485842,-0.0619160557712,0,-0.000467575441499,0.00863216199691,0.00716976898215,0.0389195356297,0.011843911149,0.01457171069,-0.00272779954095,0.0173676481329,23.1212712669,"test",265.584166667,0.0478034270366,1.00716976898,1.04780342704,35244855.8,43037397.05,0.918570585346,56073813455,0.0185347443079,287.362751443,265.235248557,0.589526595484,,,,,,,,,,,,,,,,,,,,,,,,0.013754616092,0.00288881280493,-0.0128554325506,-0.00198962926359,,,0,0,-1
"AAPL","애플","NASDAQ","USD","1d","2025-12-15T14:00:00.000+09:00",280.15,280.15,272.84,274.11,50409078,-0.0149849072876,-0.0136025045881,0.00624059322345,49.1592671625,277.543832365,274.815779562,2.72805280232,3.78962308111,-1.06157027879,276.384,268.177,5.00999275653,0.00998143563441,0.0793725044181,0.727932170071,,,,,"",,,0,0.00182408522126,-0.0114552551895,-0.0516216117617,0,0.00671985051028,0.0262685065402,-0.00822768322334,0.0221234483196,0.00995240159906,0.0138251909128,-0.00387278931375,0.0182773074916,23.3492113216,"test",266.061,0.0302524609018,0.991772316777,1.0302524609,37684305,43186284.4,1.1672473958,56023404377,0.0150232836423,287.352645131,265.415354869,0.396340889283,,,,,,,,,,,,,,,,,,,,,,,,-0.0183746244445,0.00158960462586,0.00338971715684,-0.0165745119135,,,0,1,0
"AAPL","애플","NASDAQ","USD","1d","2025-12-16T14:00:00.000+09:00",272.82,275.5,271.79,274.61,37648628,0.00182408522126,-0.00927195324338,0.026732969416,50.1013156375,277.092473539,274.800536632,2.29193690752,3.49008584639,-1.19814893887,276.7415,268.5354,4.91713613106,0.00903132448435,0.0738784224892,-0.517739753846,,,,,"",,,0,-0.0100870325188,-0.00819343796657,-0.0597210589563,0,-0.00470613987085,0.0135347123418,-0.00770213357953,0.0226212261028,0.00834615238892,0.0127092452802,-0.00436309289127,0.017905888828,23.05915898,"test",266.369833333,0.0309350595882,0.99229786642,1.03093505959,38775379.4,42817802.8,0.879275103766,56061053005,0.111685885012,286.964112729,266.518887271,0.395745830514,,,,,,,,,,,,,,,,,,,,,,,,-0.0223586328623,-0.0242003344588,0.0241827180835,0.0260244196801,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2025-12-17T14:00:00.000+09:00",275.01,276.16,271.64,271.84,50138743,-0.0100870325188,-0.0248941817921,0.0164522883637,45.1139960975,276.284400687,274.581237622,1.70316306507,3.13270129013,-1.42953822506,276.9615,268.8426,4.88876926456,0.00936822483397,0.0691917909648,0.703125101773,,,,,"",,,0,0.00128752207181,0.00724690994703,-0.0599985285462,1,0.00145661119406,0.0164597064928,-0.0184917398267,0.0111492747057,0.00626531439477,0.0115240630155,-0.00525874862072,0.0179839952345,23.3355182386,"test",266.66,0.0194254856371,0.981508260173,1.01942548564,42195464.4,43040876.05,1.16490990894,56010914262,0.105924213641,286.543231107,267.379768893,0.232746622557,,,,,,,,,,,,,,,,,,,,,,,,0.0143231152776,-0.0055015227429,-0.0244101477964,-0.00458550977594,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2025-12-18T14:00:00.000+09:00",273.605,273.63,266.95,272.19,51630721,0.00128752207181,-0.0210049275258,0.0135165326184,45.8475118399,275.654492889,274.404108909,1.25038397979,2.75623782806,-1.50585384827,277.143,269.1252,5.01671431709,0.00933798795492,0.065393596844,0.783837872393,,,,,"",,,0,0.00543737830192,0.00444542415225,-0.0936478195378,1,0.0064927898764,0.0245732783991,-0.0178716402724,0.0113880082579,0.00459379102756,0.0101261538927,-0.00553236286517,0.018430928091,23.3661277734,"test",266.991333333,0.0194712936999,0.982128359728,1.0194712937,45872011.4,43601187.5,1.1841585966,56062544983,0.117413829612,286.204688805,268.081311195,0.22670657167,,,,,,,,,,,,,,,,,,,,,,,,-0.015259798689,-0.0106907262889,0.0165473207608,0.0119782483607,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2025-12-19T14:00:00.000+09:00",272.145,274.6,269.9,273.67,144632048,0.00543737830192,-0.0165660485842,0.0278685446009,48.9541226815,275.349186291,274.349730472,0.99945581919,2.40488142629,-1.4054256071,277.514,269.5178,4.99409186587,0.00913676909079,0.0559375944725,3.95382380891,,,,,"",,,0,-0.00986589688311,0.000328863229437,-0.0950780136661,1,-0.000165325691613,0.0172673500129,-0.0138515534351,0.0154060325515,0.00365204742643,0.00878752302513,-0.00513547559871,0.0182485908791,24.4016264762,"test",267.271333333,0.02394071443,0.986148446565,1.02394071443,66891843.6,48541611.5,2.97954772268,56207177031,0.30164147311,285.275732796,269.752267204,0.252374881942,,,,,,,,,,,,,,,,,,,,,,,,0.00651894725511,0.0154660335282,-0.00108156895319,-0.0100286552263,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2025-12-22T14:00:00.000+09:00",272.86,273.88,270.505,270.97,36571827,-0.00986589688311,-0.0114552551895,-0.00191535599838,43.9954757351,274.675465323,274.099380066,0.576085256676,2.03912219237,-1.46303693569,277.488,270.0318,4.87844244688,0.00842524882179,0.0565452084915,-0.446161981476,,,,,"",,,0,0.0051297191571,0.00778683987157,-0.0834778757796,1,-0.00295976906493,0.0123323711039,-0.023489304042,0.00347440560704,0.00212601120669,0.00752526918982,-0.00539925798313,0.0180036256666,23.0167968616,"test",267.529833333,0.0128590020178,0.976510695958,1.01285900202,64124393.4,47418661.25,0.771253891104,56170605204,0.207977829614,285.333308407,269.642691593,0.0845924938888,,,,,,,,,,,,,,,,,,,,,,,,0.0212359005609,0.0151539982737,-0.031101797444,-0.0250198951568,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2025-12-23T14:00:00.000+09:00",270.84,272.5,269.56,272.36,29641999,0.0051297191571,-0.00819343796657,-0.012902290519,46.9733335744,274.319239889,273.970537098,0.348702790243,1.70103831194,-1.3523355217,277.31,270.5258,4.7399822721,0.00765553614239,0.0586758791683,-0.659479477753,,,,,"",,,0,0.00532383609928,-0.00183580555148,-0.0892935820238,0,-0.00047975790678,0.0108499095841,-0.0178500595002,0.00678012965861,0.00128030103629,0.00624555115267,-0.00496525011638,0.017403371538,22.8118275195,"test",267.828666667,0.0169187764317,0.9821499405,1.01691877643,62523067.6,45621471.4,0.64973789951,56200247203,0.176777297016,285.445704026,269.174295974,0.195785393364,,,,,,,,,,,,,,,,,,,,,,,,0.00277403657637,-0.0103106098112,0.00235568258074,0.0154403289683,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2025-12-24T14:00:00.000+09:00",272.34,275.43,272.195,273.81,17910574,0.00532383609928,0.00724690994703,-0.0114091778893,49.9622677631,274.24089529,273.958645462,0.282249828904,1.41728061533,-1.13503078643,277.152,271.0466,4.63248353838,0.00770640411073,0.0597324337739,-1.05184161236,,,,,"",,,0,-0.00149738870019,-0.0102260691721,-0.0671998831306,0,-7.34322220591e-05,0.011877661918,-0.0120583650849,0.0101952948312,0.00103082366935,0.00517614628879,-0.00414532261944,0.0169186061078,22.3133362581,"test",268.148333333,0.0211139356948,0.987941634915,1.02111393569,56077433.8,44171289.1,0.405479993112,56218157777,0.14975017109,285.429481743,268.874518257,0.298127008678,,,,,,,,,,,,,,,,,,,,,,,,-0.00211302497741,-0.00474139805994,0.00743686107669,0.0100652341592,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2025-12-26T14:00:00.000+09:00",274.16,275.37,272.86,273.4,21521802,-0.00149738870019,0.00444542415225,-0.0149522608539,49.1191783069,274.111526784,273.917264316,0.194262467981,1.17267698586,-0.978414517882,276.9445,271.5278,4.48087757135,0.00768465620973,0.0609057734094,-0.86982652762,,,,,"",,,0,0.0013167520117,-0.0224579370885,-0.0553401609364,0,0.00127825864651,0.00916694057923,-0.0127985932199,0.00689505825923,0.000710543043091,0.0042892355006,-0.00357869245751,0.0163894571008,22.4955129503,"test",268.4475,0.0184486724592,0.98720140678,1.01844867246,50055650,43575808.05,0.493893354205,56196635975,0.0887418277032,285.378259482,268.510740518,0.289862397216,,,,,,,,,,,,,,,,,,,,,,,,0.00512580866568,0.00488417832168,-0.00662319736588,-0.00638156702187,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2025-12-29T14:00:00.000+09:00",272.69,274.36,272.35,273.76,23715213,0.0013167520117,0.000328863229437,-0.0182535413305,49.9183017839,274.05744574,273.905615108,0.151830632865,0.968507715264,-0.816677082399,276.69,272.054,4.30438631626,0.00760077537526,0.0614071039469,-0.795203651829,,,,,"",,,0,-0.00248392752776,-0.041642314436,-0.0632670952659,0,-0.00259692757864,0.00735186539868,-0.0105894683581,0.00627081388254,0.000554612189016,0.00353779849234,-0.00298318630333,0.0157232112663,22.5938791092,"test",268.724666667,0.0187378903314,0.989410531642,1.01873789033,25872283,43754787.7,0.54200269837,56220351188,0.0924693436462,285.185365796,268.194634204,0.327553040651,,,,,,,,,,,,,,,,,,,,,,,,0.0220065477228,0.014048517403,-0.0206897957111,-0.0127317653913,,,0,0,-1
"AAPL","애플","NASDAQ","USD","1d","2025-12-30T14:00:00.000+09:00",272.81,274.08,272.28,273.08,22139617,-0.00248392752776,0.00778683987157,-0.0353938537619,48.3728600545,273.907069473,273.844458433,0.0626110397358,0.787328380158,-0.724717340422,276.189,272.4698,4.12550157938,0.00664074364175,0.0586313589871,-0.795880289306,,,,,"",,,0,-0.00446755529515,-0.0466896147649,-0.054196572433,0,-0.00347019286967,0.00657510227937,-0.0112567843035,0.00223951425075,0.000229277280415,0.00288314186377,-0.00265386458335,0.0151073003493,22.5226439788,"test",268.975666667,0.015259125051,0.988743215696,1.01525912505,22985841,42532382.45,0.520535547851,56198211571,0.0143328333586,284.285668204,268.092331796,0.308007446903,,,,,,,,,,,,,,,,,,,,,,,,-0.00151401709726,-0.00763465188346,-0.000969910430504,0.0051507243557,,,0,0,-1
"AAPL","애플","NASDAQ","USD","1d","2025-12-31T14:00:00.000+09:00",273.06,273.68,271.75,271.86,27293639,-0.00446755529515,-0.00183580555148,-0.0500716307348,45.6426308785,273.592135708,273.697461512,-0.105325804337,0.608797543259,-0.714123347596,275.4725,272.6622,3.968680038,0.00598448874147,0.0499041890618,-0.541749870654,,,,,"",,,0,-0.00312660928419,-0.0471566247333,-0.0455381446333,0,-7.32386113959e-05,0.00706752599971,-0.0131138316892,-0.00294210198553,-0.000387426632593,0.00223937888347,-0.00262680551606,0.0145982492386,22.7274514574,"test",269.2285,0.0097742252399,0.986886168311,1.00977422524,22516169,41213587.8,0.662248555803,56170917932,-0.0834324110943,282.346115861,268.598884139,0.237219821908,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
"AAPL","애플","NASDAQ","USD","1d","2026-01-02T14:00:00.000+09:00",272.255,277.84,269,271.01,37838054,-0.00312660928419,-0.0102260691721,-0.0462431814183,43.7882509652,273.19488406,273.498390289,-0.303506228561,0.426336788895,-0.729843017456,274.8155,272.827,4.31663146385,0.00589420037621,0.0427109395582,-0.120259248073,,,,,"",,,0,-0.0138371277813,-0.042950444633,-0.00368990074167,0,0.00145295372618,0.0325167365556,-0.0138474722132,-0.00665989803062,-0.00111990785787,0.00157314043355,-0.00269304829141,0.01592794164,23.0509815944,"test",269.470666667,0.00571243375902,0.986152527787,1.00571243376,26501665,40928556.15,0.924490320678,56133079878,-0.0770493182912,280.684314105,268.946685895,0.17578628903,,,,,,,,,,,,,,,,,,,,,,,,0.0226521473979,0.0217186942851,-0.0257787566821,-0.0248453035693,,,0,0,-1
"AAPL","애플","NASDAQ","USD","1d","2026-01-05T14:00:00.000+09:00",270.64,271.51,266.14,267.26,45647190,-0.0138371277813,-0.0224579370885,-0.0478802992519,36.7033911398,272.281824974,273.036287305,-0.754462330405,0.190176965035,-0.94463929544,274.1435,273.0032,4.39187207358,0.00604474655832,0.0444533527895,0.180300779332,,,,,"",,,0,-0.0183342063908,-0.0262291401631,0.00830651799746,0,-0.00136526327442,0.0198147669828,-0.0251091125633,-0.0210371160485,-0.00282295266933,0.000711580352597,-0.00353453302193,0.0164329569467,23.2246745752,"test",269.624,-0.00876776548082,0.974890887437,0.991232234519,31326742.6,41011462.85,1.11303491336,56087432688,-0.0789151087304,280.23679886,268.05020114,-0.0648418170439,,,,,,,,,,,,,,,,,,,,,,,,0.0343161709938,0.0126167285341,-0.0481532987751,-0.0264538563154,,,0,0,-1
"AAPL","애플","NASDAQ","USD","1d","2026-01-06T14:00:00.000+09:00",267,267.55,262.12,262.36,52352090,-0.0183342063908,-0.041642314436,-0.0588994906378,29.8965676334,270.755390363,272.245451208,-1.49006084518,-0.145870597008,-1.34419024817,273.3225,273.0588,4.46602406832,0.0069196308533,0.0556806985556,0.429757199788,,,,,"",,,0,-0.00773745997866,-0.00499313919805,0.0538572953194,0,-0.000972835441143,0.0203172940208,-0.0401082969752,-0.0391813045395,-0.00567945130805,-0.000555994042566,-0.00512345726548,0.0170225036908,23.3432200246,"test",269.762666667,-0.0274414052846,0.959891703025,0.972558594715,37054118,41265775.1,1.26865640772,56035080598,-0.0845915602346,280.931893865,265.713106135,-0.22032675623,,,,,,,,,,,,,,,,,,,,,,,,0.0152461458389,-0.00159791122715,-0.0335803522297,-0.0167362951636,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2026-01-07T14:00:00.000+09:00",263.2,263.68,259.81,260.33,48309804,-0.00773745997866,-0.0466896147649,-0.0631904710497,27.6119184529,269.151484153,271.362825193,-2.21134103943,-0.558964685492,-1.65237635394,272.4445,273.009,4.42345092059,0.00699621217101,0.0674440433376,0.253152668032,,,,,"",,,0,-0.0049552491069,-0.00142127299965,0.0598471171206,0,0.00320170757737,0.0147507241958,-0.0444659370991,-0.0464416923984,-0.00849437651992,-0.00214713896014,-0.00634723755978,0.0169917063749,23.2550951365,"test",270.013666667,-0.0358636167799,0.955534062901,0.96413638322,42288155.4,41770673.7,1.15654835608,55986770794,-0.0956564629217,281.631879333,263.257120667,-0.159301176185,,,,,,,,,,,,,,,,,,,,,,,,0.00565243907829,-0.0089751770453,-0.0133898990569,0.00123771706665,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2026-01-08T14:00:00.000+09:00",257.02,259.29,255.7,259.04,50419337,-0.0049552491069,-0.0471566247333,-0.0654448372898,26.2396634976,267.595871206,270.450023326,-2.85415211995,-1.01800217238,-1.83614994756,271.5375,272.8136,4.43820442626,0.00700412052779,0.0781463272603,0.299917420284,,,,,"",,,0,0.00127393452749,-0.00320413835701,0.0736565781347,0,-0.0127146314293,0.013790189375,-0.0460249505133,-0.0504872191122,-0.0110181907039,-0.0039299033832,-0.00708828732073,0.0171332783596,23.2928678201,"test",270.203333333,-0.0413145655741,0.953975049487,0.958685434426,46913295,42681977.75,1.18127930471,55936351457,-0.114965126001,282.147329169,260.927670831,-0.0889585873945,,,,,,,,,,,,,,,,,,,,,,,,0.000287845029509,-0.00351491993793,-0.00524309413641,-0.00144032916897,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2026-01-09T14:00:00.000+09:00",259.075,260.21,256.22,259.37,39996967,0.00127393452749,-0.042950444633,-0.0696247937442,27.235904187,266.330352559,269.629280858,-3.29892829847,-1.4741873976,-1.82474090087,270.567,272.621,4.40618982438,0.00677594983065,0.0836034366056,-0.11795518252,,,,,"",,,0,0.00339283648841,-0.0148051046767,0.0587963141458,0,0.000135114268067,0.0154030265596,-0.0413834650937,-0.0486059401147,-0.0127190048906,-0.00568372362879,-0.00703528126179,0.0169880472853,23.062569798,"test",270.396666667,-0.0407795954092,0.958616534906,0.959220404591,47345077.6,43029910.2,0.929515465268,55976348424,-0.105949709837,281.877165516,259.256834484,0.00500282316249,,,,,,,,,,,,,,,,,,,,,,,,0.00745765392532,0.00408872317437,-0.00618371939783,-0.00281478864689,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2026-01-12T14:00:00.000+09:00",259.16,261.3,256.8,260.25,45263767,0.00339283648841,-0.0262291401631,-0.0639499334604,29.9528758659,265.394913704,268.934519313,-3.53960560873,-1.88727103983,-1.6523345689,269.678,272.432,4.41289055121,0.00694346278781,0.0861394981923,0.0637486375532,,,,,"",,,0,0.0030739673391,-0.052065321806,0.0516042267051,0,-0.000809654162008,0.017349732043,-0.0349602118082,-0.0447157455805,-0.0136007900431,-0.00725176192056,-0.00634902812258,0.0169563517818,23.1896601325,"test",270.5785,-0.0381719168374,0.965039788192,0.961828083163,47268393,43630699.25,1.03742932793,56021612191,-0.0145177331761,281.292963797,258.063036203,0.0941442364792,,,,,,,,,,,,,,,,,,,,,,,,0.00838798862705,0.00199383914254,-0.00499515213863,0.00139899734587,,,0,0,-1
"AAPL","애플","NASDAQ","USD","1d","2026-01-13T14:00:00.000+09:00",258.72,261.81,258.39,261.05,45730847,0.0030739673391,-0.00499313919805,-0.0619160557712,32.4232200509,264.726465442,268.350480845,-3.62401540328,-2.23461991252,-1.38939549076,268.8165,272.225,4.34196979755,0.0070245316155,0.0854884629051,0.0699225213797,,,,,"",,,0,-0.00417544531699,-0.0513311626125,0.0553533805784,0,-0.00587896253602,0.0131412103746,-0.0288914556956,-0.0410506015245,-0.0138824570131,-0.00856012224676,-0.00532233476636,0.016632713264,23.2029955772,"test",270.805166667,-0.0360228232967,0.971108544304,0.963977176703,45944144.4,43940597.25,1.04074249924,56067343038,-0.00736268667809,280.306854694,257.326145306,0.162042634599,,,,,,,,,,,,,,,,,,,,,,,,0.0146709364101,-0.000873858982323,-0.011596969071,0.00394782632142,,,0,0,-1
"AAPL","애플","NASDAQ","USD","1d","2026-01-14T14:00:00.000+09:00",259.49,261.82,256.71,259.96,40019421,-0.00417544531699,-0.00142127299965,-0.0516216117617,30.8279542432,263.993163066,267.728963746,-3.73580067931,-2.53485606587,-1.20094461343,268.109,272.0168,4.39682909773,0.0064898697548,0.088298252643,-0.133023081351,,,,,"",,,0,-0.00673180489306,-0.0446607170334,0.00680873980612,0,-0.0059758666922,0.0195747941007,-0.0303943545349,-0.0443237329459,-0.0143706750243,-0.00975094655283,-0.00461972847143,0.0169134832195,23.0654031924,"test",270.933,-0.0405007880177,0.969605645465,0.959499211982,44286067.8,43421114.4,0.921658081627,56027323617,0.00451305782239,279.945778109,256.272221891,0.155776262552,,,,,,,,,,,,,,,,,,,,,,,,0.00649101571823,-0.00716558831588,-0.0106664610352,0.00299014299889,,,0,0,-1
"AAPL","애플","NASDAQ","USD","1d","2026-01-15T14:00:00.000+09:00",260.65,261.04,257.05,258.21,39388564,-0.00673180489306,-0.00320413835701,-0.0597210589563,28.4110449358,263.103445671,267.02385532,-3.92040964851,-2.8119667824,-1.10844286611,267.289,271.8,4.36776987646,0.00646441328206,0.0912026360743,-0.1612008291,,,,,"",,,0,-0.0103791487549,-0.0393865458348,-0.00941094457999,0,0.00265425450069,0.0153485151562,-0.0339669795614,-0.05,-0.015183027956,-0.0108902319136,-0.00429279604242,0.0169155721175,23.0427592858,"test",270.865833333,-0.0467236239344,0.966033020439,0.953276376066,42079913.2,43508111.2,0.905315420817,55987935053,-0.084027954769,279.477730697,255.100269303,0.127565813627,,,,,,,,,,,,,,,,,,,,,,,,0.0157629522983,0.00953108747798,-0.0224947571913,-0.016262892371,,,0,0,-1
"AAPL","애플","NASDAQ","USD","1d","2026-01-16T14:00:00.000+09:00",257.9,258.9,254.93,255.53,72142773,-0.0103791487549,-0.0148051046767,-0.0599985285462,25.1581119095,261.938300183,266.17245863,-4.23415844606,-3.09640511513,-1.13775333092,266.4735,271.5098,4.33935774243,0.00648059892049,0.0976911208171,1.04771382585,,,,,"",,,0,-0.034555629476,-0.000469612178609,0.0326771807616,0,-0.00120057317687,0.0153750822974,-0.0410678735409,-0.0588553341353,-0.0165701031036,-0.0121175795998,-0.00445252350379,0.0169817936932,23.6374974915,"test",270.745166667,-0.0561973713289,0.958932126459,0.943802628671,48509074.4,44608312.7,1.61724953565,55915792280,-0.106619121238,279.489547442,253.457452558,0.0796150847957,,,,,,,,,,,,,,,,,,,,,,,,0.00900251169868,0.00360612304975,-0.0193816604536,-0.0139852718046,,,0,0,-1
"AAPL","애플","NASDAQ","USD","1d","2026-01-20T14:00:00.000+09:00",252.73,254.79,243.42,246.7,80267517,-0.034555629476,-0.052065321806,-0.0936478195378,17.8901518199,259.593946309,264.730054287,-5.13610797751,-3.50434568761,-1.6317622899,265.199,271.041,4.89440361797,0.00934944302727,0.11550640885,1.25003283066,,,,,"",,,0,0.00385083096879,0.0468990676936,0.0715443858938,1,-0.0109576175009,0.0444957539232,-0.0697551649893,-0.0898056013666,-0.0208192459567,-0.0142048872623,-0.00661435869438,0.0198394958167,23.7090486001,"test",270.549333333,-0.0881515139568,0.930244835011,0.911848486043,55509824.4,46040152.5,1.74342422085,55835524763,-0.2465459036,280.51509206,249.88290794,-0.103907312882,,,,,,,,,,,,,,,,,,,,,,,,-0.00385551699812,0.00827171712999,-0.0307001124779,-0.042827346606,,,0,0,1
"AAPL","애플","NASDAQ","USD","1d","2026-01-21T14:00:00.000+09:00",248.7,251.56,245.18,247.65,54641725,0.00385083096879,-0.0513311626125,-0.0950780136661,20.5495207795,257.756416108,263.46486508,-5.7084489725,-3.94516634459,-1.76328262791,263.898,270.5986,5.00051764526,0.00926811354233,0.125690665184,0.83332533554,,,,,"",,,0,0.0028265697557,0.035493640218,0.0522107813446,1,0.00810701256587,0.0258613700851,-0.0615692426619,-0.0848067950093,-0.0230504703109,-0.015930411244,-0.00712005906687,0.0201918741985,23.3283248021,"test",270.3505,-0.0839669244185,0.938430757338,0.916033075582,57292000,41540636.35,1.31538006639,55890166488,-0.381566787192,280.48275758,247.31324242,0.0101526229355,,,,,,,,,,,,,,,,,,,,,,,,0.00494908662948,-0.0256869834182,-0.0010982556607,0.029537814387,,,0,0,1
"AAPL","애플","NASDAQ","USD","1d","2026-01-22T14:00:00.000+09:00",249.2,251,248.15,248.35,39708340,0.0028265697557,-0.0446607170334,-0.0834778757796,22.5402784411,256.309275168,262.345245445,-6.03597027657,-4.36332713098,-1.67264314559,262.767,270.1962,4.88262352774,0.00934328762051,0.133639221129,-0.126802964417,,,,,"",,,0,-0.00124823837326,0.0399838936984,0.0653513187034,1,0.00625883303049,0.0115081768625,-0.0548660981021,-0.0808530986002,-0.0243042894164,-0.0175692656774,-0.00673502373904,0.0196602517727,23.0119108408,"test",270.109333333,-0.0805575026409,0.945133901898,0.919442497359,57229783.8,41697462,0.952296329211,55929874828,-0.288663103764,280.324988609,245.209011391,0.0894461398481,,,,,,,,,,,,,,,,,,,,,,,,0.00867629477406,0.0200359511821,-0.00584972501836,-0.0172093814264,,,0,0,1
"AAPL","애플","NASDAQ","USD","1d","2026-01-23T14:00:00.000+09:00",247.32,249.41,244.68,248.04,41688982,-0.00124823837326,-0.0393865458348,-0.0892935820238,22.2741015143,255.037078988,261.285597634,-6.24851864556,-4.7403654339,-1.50815321166,261.551,269.7684,4.87172184719,0.00912206340969,0.138348108819,-0.0395573331313,,,,,"",,,0,0.0297129495243,0.0461215932914,0.0731333655862,1,-0.00414737265955,0.0190457016308,-0.051657229374,-0.0805446449621,-0.0251915765423,-0.0191112942828,-0.00608028225956,0.0196408718238,23.0593374548,"test",269.763166667,-0.080526807774,0.948342770626,0.919473192226,57689867.4,42299811.15,0.985559530093,55888185846,-0.368868499074,279.643543105,243.458456895,0.12661412711,,,,,,,,,,,,,,,,,,,,,,,,0.00757996417992,0.0243005101252,-0.00882820255319,-0.0255487484985,,,0,0,1
"AAPL","애플","NASDAQ","USD","1d","2026-01-26T14:00:00.000+09:00",251.48,256.56,249.8,255.41,55969234,0.0297129495243,-0.000469612178609,-0.0671998831306,40.3184657976,255.094451452,260.85036818,-5.75591672787,-4.94347569269,-0.812441035174,260.631,269.3716,5.13231314382,0.0116502022279,0.133230778225,0.803546425434,,,,,"",,,0,0.0111976821581,0.057162992835,0.0655025253514,1,0.0138687308499,0.0272536687631,-0.020032152737,-0.0518302597601,-0.0225359881284,-0.0193550592878,-0.00318092884059,0.0200944095525,23.383182802,"test",269.536666667,-0.0524109273939,0.979967847263,0.947589072606,54455159.6,44202744.15,1.26619365101,55944155080,-0.30993855955,277.99303548,243.26896452,0.349643205542,,,,,,,,,,,,,,,,,,,,,,,,-0.00811211065175,0.0709104262876,0.037825060176,-0.0411974767633,,,0,0,1
"AAPL","애플","NASDAQ","USD","1d","2026-01-27T14:00:00.000+09:00",259.17,261.95,258.21,258.27,49648271,0.0111976821581,0.0468990676936,-0.0553401609364,45.5966518206,255.582997382,260.659229796,-5.07623241369,-4.97002703689,-0.106205376795,259.8745,269.0676,5.23286220497,0.0120748963327,0.125908550845,0.294427177469,,,,,"",,,0,-0.00708560808456,0.0434041894142,0.0617957950982,1,0.0147214282918,0.0146431228221,-0.00617413405317,-0.0401296923152,-0.0196547505079,-0.0192435321055,-0.000411218402429,0.0202612080574,23.2744796735,"test",269.346166667,-0.0411224217658,0.993825865947,0.958877578234,48331310.4,45609067.6,1.08856141142,55993803351,-0.222359976506,276.234710848,243.514289152,0.450963345923,,,,,,,,,,,,,,,,,,,,,,,,0.0273275160165,0.0170798846309,-0.0161298338584,-0.00588220247282,,,0,0,1
"AAPL","애플","NASDAQ","USD","1d","2026-01-28T14:00:00.000+09:00",257.65,258.855,254.51,256.44,41287971,-0.00708560808456,0.035493640218,-0.0632670952659,42.9775288242,255.714843939,260.346694255,-4.63185031667,-4.90239169285,0.27054137618,259.0085,268.7374,5.16944347605,0.0120715914478,0.116712064913,-0.405534948917,,,,,"",,,0,0.00717516768055,0.0781859304321,0.0643815317423,1,-0.00240058853138,0.0168234793046,-0.00991666296666,-0.0457599128368,-0.018062121029,-0.0191171100173,0.00105498898838,0.0201584911716,23.0829764756,"test",269.096833333,-0.0470344937789,0.990083337033,0.952965506221,45660559.6,46487705.5,0.888148179307,55952515380,-0.288071658,274.123208433,243.893791567,0.415033094702,,,,,,,,,,,,,,,,,,,,,,,,0.0169051201117,0.047044587517,-0.0239907281963,-0.0541301956015,,,0,0,1
"AAPL","애플","NASDAQ","USD","1d","2026-01-29T14:00:00.000+09:00",258,259.65,254.41,258.28,67253009,0.00717516768055,0.0399838936984,-0.054196572433,46.3165181661,256.109483333,260.193605792,-4.08412245927,-4.73873784613,0.654615386864,258.2685,268.4548,5.17448322776,0.0122815497082,0.105830449187,1.50513746818,,,,,"",,,0,0.00464612048939,0.0682592535233,0.0228434257395,1,0.00608329433786,0.020433629699,4.45273039493e-05,-0.0379013524809,-0.015812770866,-0.0183472891673,0.00253451830132,0.0200343937887,23.5780165868,"test",268.895333333,-0.0394775662401,1.0000445273,0.96052243376,51169493.4,48743375.1,1.37973640237,56019768389,-0.183043522975,271.934835683,244.602164317,0.500420741897,,,,,,,,,,,,,,,,,,,,,,,,0.00975475795862,0.0272513938881,-0.00257959027807,-0.0200762262075,,,0,0,1
"AAPL","애플","NASDAQ","USD","1d","2026-01-30T14:00:00.000+09:00",255.165,261.8999,252.18,259.48,92443408,0.00464612048939,0.0461215932914,-0.0455381446333,48.4370972007,256.628024359,260.140746104,-3.51272174524,-4.49353462595,0.98081288071,257.6495,268.2952,5.49915585435,0.0123764618413,0.0946207766581,2.77042251781,,,,,"",,,0,0.0405811623246,0.0718359796516,0.0201942346231,1,-0.012060554437,0.0376331887874,0.0071046130499,-0.0328563462932,-0.0135375433376,-0.0173174604052,0.00377991706763,0.0211929854106,23.9007868382,"test",268.735833333,-0.0344421256314,1.00710461305,0.965557874369,61320378.6,52000863.55,1.7777283239,56112211797,-0.0564472693262,269.838997898,245.460002102,0.575085127187,,,,,,,,,,,,,,,,,,,,,,,,0.000595642805841,-0.0128562963217,0.00405047768355,0.0175024168111,,,0,0,1
"AAPL","애플","NASDAQ","USD","1d","2026-02-02T14:00:00.000+09:00",260.03,270.49,259.205,270.01,73913425,0.0405811623246,0.057162992835,-0.00368990074167,62.4529944012,258.686789842,260.871801948,-2.18501210611,-4.03183012198,1.84681801588,257.5995,268.3466,5.91243043618,0.0154948857557,0.0929831945654,1.34409767392,,,,,"",,,0,-0.00196289026332,0.0170734417244,-0.0231843265064,1,0.00211962386311,0.0434908278095,0.0481775003445,0.0061986997413,-0.00809233771381,-0.0149321511129,0.00683981339905,0.0218970795014,23.7168640292,"test",268.735333333,0.00474320459039,1.04817750034,1.00474320459,64909216.8,53804632.1,1.37373720654,56186125222,0.0492944026654,269.575712214,245.623287786,1.0181312663,,,,,,,,,,,,,,,,,,,,,,,,-0.0525786890643,-0.0444390311804,0.093159851389,0.0850201935051,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2026-02-03T14:00:00.000+09:00",269.2,271.875,267.61,269.48,64394655,-0.00196289026332,0.0434041894142,0.00830651799746,61.5461832494,260.347283712,261.509446248,-1.16216253577,-3.45789660474,2.29573406897,257.7105,268.365,5.79475683359,0.0151801196085,0.095976503967,0.643184936339,,,,,"",,,0,0.0260130621939,0.0155855722132,-0.0258275196675,1,-0.002999888893,0.01579571127,0.0456694624394,0.00415478918637,-0.00431261145826,-0.0128317374378,0.00851912597955,0.0215034764494,23.5770353669,"test",268.724333333,0.00281205150755,1.04566946244,1.00281205151,67858493.6,54742005.35,1.17632985106,56121730567,0.0313268383033,270.077576413,245.343423587,0.975840029088,,,,,,,,,,,,,,,,,,,,,,,,0.06837021458,0.0418533085691,-0.0703331048433,-0.0438161988325,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2026-02-04T14:00:00.000+09:00",272.285,278.95,272.285,276.49,90545710,0.0260130621939,0.0781859304321,0.0538572953194,68.136218445,262.830778526,262.619116896,0.211661629428,-2.72398495791,2.93564658734,258.417,268.5698,6.05727420262,0.0154984960706,0.1140505006,2.00633546226,,,,,"",,,0,-0.00209772505335,-0.00358059966002,-0.0585916308004,0,0.0104089357281,0.0247328187621,0.069937349323,0.029490285207,0.000765530867039,-0.00985201981232,0.0106175506794,0.0219077514652,23.943540018,"test",268.836333333,0.0284696141023,1.06993734932,1.0284696141,77710041.4,56651686.35,1.59828799165,56212276277,0.156390471685,273.153294107,243.680705893,1.11321387416,,,,,,,,,,,,,,,,,,,,,,,,0.0156994599174,0.00445675635525,0.0103136022765,0.0215563058386,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2026-02-05T14:00:00.000+09:00",278.13,279.5,273.23,275.91,52977441,-0.00209772505335,0.0682592535233,0.0598471171206,67.1114178827,264.842966445,263.603626756,1.23933968901,-1.93132002852,3.17065971753,259.196,268.6582,6.07246890244,0.0153558459115,0.128004722111,-0.232476855145,,,,,"",,,0,0.00800985828712,-0.0513935703671,-0.0668696314015,0,0.00593149842671,0.0226771311802,0.0644840198151,0.0269926620516,0.00449182591789,-0.00699981888487,0.0114916448028,0.0220088757292,23.405451465,"test",268.960333333,0.0258390022816,1.06448401982,1.02583900228,74854927.8,56885068.2,0.931306627141,56159298836,0.151646159053,275.785155976,242.606844024,1.00376282024,,,,,,,,,,,,,,,,,,,,,,,,-0.0386382677664,-0.0356872536823,0.036540542713,0.0335895286289,,,0,0,-1
"AAPL","애플","NASDAQ","USD","1d","2026-02-06T14:00:00.000+09:00",277.12,280.905,276.925,278.12,50453414,0.00800985828712,0.0718359796516,0.0736565781347,69.0232350302,266.885586992,264.678913663,2.20667332897,-1.10372135703,3.310394686,260.15,268.7022,5.99550683798,0.0152786316223,0.142418395075,-0.382755300322,,,,,"",,,0,-0.012584495901,-0.0803250395513,-0.0655832014958,0,0.00438548802146,0.0144249936574,0.0690755333461,0.0350492106131,0.00793424898955,-0.00396850768383,0.0119027566734,0.0215572660649,23.3646136487,"test",269.105166667,0.0334992948853,1.06907553335,1.03349929489,66456929,56886772.05,0.88690941992,56209752250,0.240302607397,278.675072739,241.624927261,0.985018338465,,,,,,,,,,,,,,,,,,,,,,,,-0.0144144458195,-0.0249366209255,0.0224243041066,0.0329464792126,,,0,0,-1
"AAPL","애플","NASDAQ","USD","1d","2026-02-09T14:00:00.000+09:00",277.905,278.2,271.7,274.62,44623396,-0.012584495901,0.0170734417244,0.0587963141458,62.7973255247,268.075496685,265.415290429,2.66020625682,-0.350935834256,3.01114209108,260.9125,268.6552,6.03154206383,0.0156808154031,0.149937987006,-0.752484825996,,,,,"",,,0,-0.00342291165975,-0.0391085864103,-0.0502148423276,0,-0.00077304760535,0.0233712066734,0.0525367699899,0.0222024364315,0.00968686278064,-0.00127789612649,0.0109647589071,0.0219632294219,23.2291571774,"test",269.094666667,0.0205330466106,1.05253676999,1.02053304661,60598923.2,57118093.5,0.781247994561,56165128854,0.165254491556,280.472847517,241.352152483,0.850389991482,,,,,,,,,,,,,,,,,,,,,,,,0.0410481928184,0.043283954958,-0.0536326887195,-0.0558684508591,,,0,0,-1
"AAPL","애플","NASDAQ","USD","1d","2026-02-10T14:00:00.000+09:00",274.885,275.37,272.94,273.68,34376898,-0.00342291165975,0.0155855722132,0.0516042267051,61.2006809823,268.937727965,266.027491138,2.91023682699,0.301298697994,2.608938129,261.584,268.5778,5.77428905928,0.0157421471222,0.155439272877,-1.29400160543,,,,,"",,,0,0.00665010230927,-0.0340909090909,-0.0470257234727,0,0.000964969776418,0.00884859077999,0.0462413603278,0.0189971025155,0.0106337212328,0.00110091602599,0.00953280520681,0.0210986884656,22.9648548677,"test",269.098166667,0.017026624113,1.04624136033,1.01702662411,54595371.8,56573750.05,0.607647503827,56130751956,0.0964579552386,281.914213378,241.253786622,0.797488269676,,,,,,,,,,,,,,,,,,,,,,,,0.000688934020883,-0.0109529510886,-0.00411184568063,0.0075300394289,,,0,0,-1
"AAPL","애플","NASDAQ","USD","1d","2026-02-11T14:00:00.000+09:00",274.695,280.18,274.45,275.5,51931283,0.00665010230927,-0.00358059966002,0.0553533805784,63.1540533057,269.947308278,266.729158461,3.21814981699,0.884668921794,2.3334808952,262.3065,268.5108,5.82612555504,0.0157663272984,0.161726297424,-0.291146209486,,,,,"",,,0,-0.0499818511797,-0.0541560798548,-0.0716515426497,0,0.00370871090324,0.0209368605671,0.0502980292139,0.0260294930409,0.0116811245626,0.00321113946205,0.00846998510055,0.0211474611798,23.3840195505,"test",269.140666667,0.0236282885529,1.05029802921,1.02362828855,46872486.4,56883771.85,0.912936700768,56182683239,0.101382342669,283.517429518,241.095570482,0.811007115201,,,,,,,,,,,,,,,,,,,,,,,,0.00995908851706,-0.000295911047346,-0.00330898620779,0.00694601335661,,,0,0,-1
"AAPL","애플","NASDAQ","USD","1d","2026-02-12T14:00:00.000+09:00",275.59,275.72,260.18,261.73,81077229,-0.0499818511797,-0.0513935703671,0.00680873980612,44.783381285,268.683107004,266.358850427,2.32425657763,1.17258645296,1.15167012467,262.395,268.0834,6.51997372968,0.0195010502773,0.161480092112,1.27789795958,,,,,"",,,0,-0.0227333511634,0.0108890841707,-0.0443586902533,1,0.00032667876588,0.0564065335753,-0.00253434707216,-0.0236993413244,0.0088803598274,0.00448013774867,0.00440022207873,0.0249110676257,23.7782261409,"test",268.962666667,-0.026890968759,0.997465652928,0.973109031241,52492444,58936662.25,1.37566712984,56101606010,0.0630188325604,283.580784385,241.209215615,0.484305513831,,,,,,,,,,,,,,,,,,,,,,,,0.031334450153,0.00997425708827,-0.0813163013327,-0.0599561082679,,,0,1,0
"AAPL","애플","NASDAQ","USD","1d","2026-02-13T14:00:00.000+09:00",262.01,262.23,255.45,255.78,56290673,-0.0227333511634,-0.0803250395513,-0.00941094457999,39.4441999103,266.698013619,265.575231876,1.12278174248,1.16262551086,-0.0398437683851,262.2735,267.4752,6.5385470347,0.020101601412,0.16248621596,-0.208368139647,,,,,"",,,0,0.0316678395496,0.0406599421378,-0.01157244507,1,0.00106980476063,0.0259045581324,-0.0247585059108,-0.0437244275357,0.00438963852717,0.00454541211535,-0.000155773588182,0.0255631677016,23.3903571134,"test",268.768,-0.0483242052625,0.975241494089,0.951675794737,53659895.8,59781767.7,0.941602685328,56045315337,0.0479914581047,283.581414281,240.965585719,0.347627038611,,,,,,,,,,,,,,,,,,,,,,,,-0.00276335637338,-0.0176822174264,-0.01996999479,-0.00505113373697,,,0,1,1
"AAPL","애플","NASDAQ","USD","1d","2026-02-17T14:00:00.000+09:00",258.05,266.29,255.54,263.88,58469094,0.0316678395496,-0.0391085864103,0.0326771807616,48.4538294892,266.264473062,265.449659145,0.814813917307,1.09306319215,-0.278249274846,262.691,267.0698,6.83936510365,0.0211079035231,0.160562219983,-0.0380897688816,,,,,"",,,0,0.00178111262695,0.0313021070183,-0.0365696528725,1,0.00887481429353,0.0420283055751,0.00452623043804,-0.0119436941204,0.00308781990794,0.00414227373106,-0.00105445382312,0.0259184671201,23.4595033193,"test",268.708666667,-0.017969895525,1.00452623044,0.982030104475,56429035.4,59098083.75,0.98935685034,56103784431,0.159050970075,283.780125065,241.601874935,0.52818988451,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2026-02-18T14:00:00.000+09:00",263.6,266.82,262.45,264.35,34203337,0.00178111262695,-0.0340909090909,0.0715443858938,48.9286462939,265.969938745,265.368202912,0.601735833001,0.994797720322,-0.393061887322,263.5735,266.7428,6.66298188196,0.0193916594772,0.150051752304,-1.35993407449,,,,,"",,,0,-0.0142613958767,0.0373746926423,-0.0545110648761,1,-0.0010610883735,0.0165605578293,0.00294604730749,-0.00897043893968,0.00227628459618,0.00376318411319,-0.00148689951701,0.0252051518137,22.9251077532,"test",268.6385,-0.0159638324365,1.00294604731,0.984036167563,56394323.2,56794874.75,0.602225766859,56137987768,0.266276672263,283.348332768,243.798667232,0.51963354151,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2026-02-19T14:00:00.000+09:00",262.6,264.48,260.05,260.58,30845294,-0.0142613958767,-0.0541560798548,0.0522107813446,45.3222818083,265.1407174,265.013521215,0.127196184806,0.821277413219,-0.694081228413,264.22,266.3788,6.50348317611,0.0197801616778,0.13966666485,-1.41084627823,,,,,"",,,0,0.0153503722465,0.0474710261724,-0.0445928313762,1,-0.00662001134859,0.016758085871,-0.0137763984558,-0.0217689996351,0.000488127196278,0.00315172850264,-0.00266360130637,0.0249577219131,22.807404668,"test",268.544,-0.0296562202097,0.986223601544,0.97034377979,52177125.4,55605053.2,0.554721059057,56107142474,0.195104557512,282.671363093,245.768636907,0.401362300942,,,,,,,,,,,,,,,,,,,,,,,,0.0309133268325,0.0493906408216,-0.0451747227092,-0.0636520366983,,,0,1,1
"AAPL","애플","NASDAQ","USD","1d","2026-02-20T14:00:00.000+09:00",258.97,264.75,258.16,264.58,42070499,0.0153503722465,0.0108890841707,0.0653513187034,49.5694859587,265.054453184,264.981408532,0.0730446520635,0.671630860988,-0.598586208925,265.0315,266.1126,6.50966294924,0.019970182129,0.12794731928,-0.782393642048,,,,,"",,,0,0.0060473202812,-0.0015118300703,-0.0627031521657,0,-0.00617852482923,0.0252897382762,-0.00170357108495,-0.00575921621148,0.00027607775366,0.00253847932946,-0.0022624015758,0.0246037604855,23.1330009798,"test",268.428833333,-0.0143383752242,0.998296428915,0.985661624776,44375779.4,55723161.15,0.754991248374,56149212973,0.196810572546,281.986534975,248.076465025,0.486685371022,,,,,,,,,,,,,,,,,,,,,,,,0.0231238715928,-0.00578094442195,-0.00777349934623,0.0211313166685,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2026-02-23T14:00:00.000+09:00",263.49,269.43,263.381,266.18,37308155,0.0060473202812,0.0406599421378,0.0731333655862,51.2023002016,265.227614233,265.070193085,0.157421147469,0.568788918284,-0.411367770815,265.9385,265.8926,6.47675845287,0.0199491065786,0.113234449851,-1.03087499819,,,,,"",,,0,0.0223908633256,-0.00548501014351,-0.0551882184988,0,-0.00411973694157,0.0228626502381,0.000908104693379,0.00108088754633,0.000591408623749,0.0021368582098,-0.00154544958605,0.0243322505555,23.0188952652,"test",268.2665,-0.00777771357959,1.00090810469,0.99222228642,40579275.8,55504119.8,0.672169113472,56186521128,0.2687505748,280.995199871,250.881800129,0.508019685657,,,,,,,,,,,,,,,,,,,,,,,,0.00646635207187,-0.0017417677643,-0.000419031790666,0.0077890880455,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2026-02-24T14:00:00.000+09:00",267.86,274.89,267.71,272.14,47014619,0.0223908633256,0.0313021070183,0.0655025253514,56.8117464165,266.291058197,265.593882486,0.697175710566,0.594466276741,0.102709433825,266.775,265.7598,6.63627570624,0.0195318274092,0.108492907509,-0.453138543641,,,,,"",,,0,0.00767987065481,-0.0308297199971,-0.0753288748438,0,0.0063115185213,0.026974227966,0.0201105800768,0.0240073931422,0.00256182740709,0.00218441345168,0.000377413955409,0.0243855210783,23.2722857937,"test",268.186,0.0147434989149,1.02011058008,1.01474349891,38288380.8,55056389.05,0.853935752258,56233535747,0.262803892512,281.2465977,252.3034023,0.685363085372,,,,,,,,,,,,,,,,,,,,,,,,0.0211337834347,0.0112935008116,0.00125707989083,0.0110973625139,,,0,0,-1
"AAPL","애플","NASDAQ","USD","1d","2026-02-25T14:00:00.000+09:00",271.78,274.94,271.05,274.23,33714342,0.00767987065481,0.0373746926423,0.0617957950982,58.6086109955,267.512433859,266.233594895,1.27883896415,0.731340814223,0.54749814993,267.573,265.6838,6.44011315579,0.0194762963409,0.106635089032,-1.12146374515,,,,,"",,,0,-0.00466761477592,-0.0427013820516,-0.0788024650841,0,-0.00132284853384,0.014294113324,0.0248791918467,0.0321668088156,0.00466338097273,0.00266688843023,0.0019964925425,0.0234843494723,22.9474010539,"test",268.130666667,0.0227476155904,1.02487919185,1.02274761559,38190581.8,54259692.6,0.621351511306,56267250089,0.251979623268,281.839335339,253.306664661,0.733311493172,,,,,,,,,,,,,,,,,,,,,,,,0.019133482086,0.000214592274678,-0.0114536114312,0.00746527838013,,,0,0,-1
"AAPL","애플","NASDAQ","USD","1d","2026-02-26T14:00:00.000+09:00",274.945,276.11,270.795,272.95,32345114,-0.00466761477592,0.0474710261724,0.0643815317423,57.0432927112,268.348982496,266.731106384,1.61787611196,0.90864787377,0.709228238189,268.3985,265.5772,6.35974793038,0.0194195377068,0.100471370182,-1.14580447111,,,,,"",,,0,-0.0321304268181,-0.0463821212676,-0.0734933137937,0,0.00260730044124,0.0193815410422,0.0169579934314,0.0277614192785,0.00592737172361,0.00332899019516,0.00259838152844,0.0233000473727,22.9012621603,"test",268.032333333,0.0183472889465,1.01695799343,1.01834728895,38490545.8,53812549.75,0.601070087745,56234904975,0.26238265638,281.881682525,254.915317475,0.668784335286,,,,,,,,,,,,,,,,,,,,,,,,0.0367217523086,0.0196524350998,-0.0413893670845,-0.0243200498757,,,0,0,-1
"AAPL","애플","NASDAQ","USD","1d","2026-02-27T14:00:00.000+09:00",272.81,272.81,262.89,264.18,72366505,-0.0321304268181,-0.0015118300703,0.0228434257395,47.6525185643,267.707600574,266.542135541,1.16546503275,0.960011305567,0.205453727187,268.6935,265.3786,6.62405164964,0.0208644717225,0.0954763876835,0.965556947273,,,,,"",,,0,0.00204406086759,-0.0254372019078,-0.0582178817473,0,-0.000512914453196,0.0363436526836,-0.0167979500807,-0.00451656614362,0.00441163234444,0.00363392878177,0.000777703562672,0.0250740088184,23.6738848012,"test",267.717,-0.0132117123679,0.983202049919,0.986788287632,44549747,54068224.55,1.33842946763,56162538470,0.132027713309,281.520442387,255.866557613,0.324061734129,,,,,,,,,,,,,,,,,,,,,,,,-0.0100106702266,0.00389681437529,-0.0221197565915,-0.0360272411934,,,0,1,-1
"AAPL","애플","NASDAQ","USD","1d","2026-03-02T14:00:00.000+09:00",262.41,266.53,260.2,264.72,41827946,0.00204406086759,-0.00548501014351,0.0201942346231,48.2177889706,267.247969716,266.407162538,0.840807178302,0.936170480114,-0.0953633018121,268.9555,265.1808,6.60304796038,0.0208516137027,0.0912063988758,-0.573539306853,,,,,"",,,0,-0.00366424901783,-0.0182834693261,-0.0683363553944,0,-0.00669997728821,0.0239609357256,-0.0157479583054,-0.00173768236614,0.00317621327554,0.00353645542503,-0.000360242149487,0.0249435175294,23.1277479024,"test",267.359166667,-0.00987124062201,0.984252041695,0.990128759378,45453705.2,51537451.45,0.811602918328,56204366416,0.0894054870849,281.220731306,256.690268694,0.327337133146,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,-1
"AAPL","애플","NASDAQ","USD","1d","2026-03-03T14:00:00.000+09:00",263.48,265.56,260.13,263.75,38568921,-0.00366424901783,-0.0308297199971,-0.0231843265064,47.2311647531,266.709820529,266.210335683,0.499484845859,0.848833353263,-0.349348507404,268.6425,265.019,6.51925882035,0.0188047177817,0.0927595420778,-0.685706090364,,,,,"",,,0,-0.004663507109,-0.0110710900474,-0.0377630331754,0,-0.00468419462073,0.0205122393472,-0.0182119359372,-0.00478833593063,0.0018937814061,0.00321832551,-0.0013245441039,0.0247175689871,23.0429590396,"test",267.019166667,-0.0122431910319,0.981788064063,0.987756808968,43764565.6,49770226.25,0.774939635722,56165797495,-0.020421573832,281.102077641,256.182922359,0.303665094402,,,,,,,,,,,,,,,,,,,,,,,,-0.0724232198881,-0.0461778366505,0.0687589708703,0.0425135876327,,,0,0,-1
"AAPL","애플","NASDAQ","USD","1d","2026-03-04T14:00:00.000+09:00",264.65,266.15,261.42,262.52,39803119,-0.004663507109,-0.0427013820516,-0.0258275196675,45.9472906246,266.065232755,265.936977484,0.128255270915,0.704717736793,-0.576462465878,268.2945,264.8256,6.3914546189,0.018820882184,0.0949134270743,-0.542287646237,,,,,"",,,0,-0.00849459088831,-0.00651378942557,-0.0262456193814,0,0.00341232227488,0.0179336492891,-0.0215229905943,-0.00870610696247,0.000488554285065,0.00268443446897,-0.0021958801839,0.0243465435734,23.0697831037,"test",266.716166667,-0.0157327046167,0.978477009406,0.984267295383,44982321,48540649.45,0.819995600615,56125994376,0.00439199830278,281.02687523,255.56212477,0.273235555203,,,,,,,,,,,,,,,,,,,,,,,,-0.120576804543,-0.139984178606,0.115913297434,0.135320671497,,,0,0,-1
"AAPL","애플","NASDAQ","USD","1d","2026-03-05T14:00:00.000+09:00",260.79,261.555,257.25,260.29,49658626,-0.00849459088831,-0.0463821212676,-0.0585916308004,43.6316059317,265.176735408,265.518682856,-0.341947447584,0.495384699918,-0.837332147502,267.4845,264.558,6.31135071755,0.0178080845874,0.094243740011,0.244511067223,,,,,"",,,0,-0.0108724883783,-0.0174036651427,-0.0167889661531,0,-0.00658997409721,0.0163987505714,-0.0268968856139,-0.0161325682837,-0.00131371719076,0.00190320296561,-0.00321692015637,0.0242473806813,23.2824790636,"test",266.408,-0.0229647758326,0.973103114386,0.977035224167,48445023.4,46496295.25,1.0680125316,56076335750,-0.146184256476,280.088869837,254.880130163,0.214602947519,,,,,,,,,,,,,,,,,,,,,,,,0.0962709628274,0.141010179469,-0.104765553716,-0.149504770358,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2026-03-06T14:00:00.000+09:00",258.63,258.77,254.37,257.46,41120042,-0.0108724883783,-0.0254372019078,-0.0668696314015,40.8199738175,263.989545346,264.921743385,-0.932198039598,0.209868152015,-1.14206619161,266.562,264.2878,6.28339709486,0.0178919413184,0.0953099726335,-0.37096851556,,,,,"",,,0,0.00939951837179,-0.0285092829954,0.00543773790103,0,-0.00637750201698,0.0169042222137,-0.0341459022666,-0.0258347150341,-0.00362074900799,0.000815148574594,-0.00443589758259,0.0244053332357,23.0828705688,"test",266.0675,-0.0323508132335,0.965854097733,0.967649186767,42195730.8,45903425.3,0.895794632563,56035215708,-0.135156719993,279.265008463,253.858991537,0.141738410754,,,,,,,,,,,,,,,,,,,,,,,,0.000173713712638,0.0342705636818,-0.011046202091,-0.0451430520601,,,0,0,-1
"AAPL","애플","NASDAQ","USD","1d","2026-03-09T13:00:00.000+09:00",255.69,261.15,253.6805,259.88,38218533,0.00939951837179,-0.0182834693261,-0.0655832014958,44.1351711433,263.3573076,264.548280912,-1.19097331209,-0.0703001408065,-1.12067317129,265.65,264.0382,6.36811873095,0.0179383381539,0.089160890481,-0.546019324838,,,,,"",,,0,0.00365553332307,-0.0271663844851,-0.0245497922118,0,-0.00687485434631,0.0290122737513,-0.0217203086768,-0.0157484788186,-0.00458278171499,-0.000270510007721,-0.00431227170727,0.0245040739224,23.0190510991,"test",265.779166667,-0.0221957452145,0.978279691323,0.977804254785,41473848.2,45291681.25,0.843831183679,56073434241,-0.150489013918,277.492795278,253.807204722,0.256391972314,,,,,,,,,,,,,,,,,,,,,,,,-0.0596253807161,-0.0453722708653,0.0690248990879,0.0547717892371,,,0,0,-1
"AAPL","애플","NASDAQ","USD","1d","2026-03-10T13:00:00.000+09:00",257.645,262.48,256.95,260.83,30590765,0.00365553332307,-0.0110710900474,-0.0502148423276,45.4275812806,262.968491046,264.272852696,-1.30436165023,-0.317112442692,-0.987249207541,264.9605,263.7786,6.30825310731,0.0178636203749,0.0850329609556,-1.04900200203,,,,,"",,,0,-7.66782962082e-05,-0.0253038377487,-0.0073994555841,0,-0.00860012313375,0.0212790518701,-0.0155891161135,-0.0111783139345,-0.00500081144896,-0.0012157820906,-0.00378502935836,0.0241853050159,22.8000775782,"test",265.48,-0.0175154437246,0.984410883886,0.982484556275,39878217,44590049.7,0.686044649105,56104025006,-0.0685173580329,276.225687926,253.695312074,0.31666972503,,,,,,,,,,,,,,,,,,,,,,,,0.0534514372976,0.0321152520231,-0.0497959039745,-0.0284597187,,,0,0,-1
"AAPL","애플","NASDAQ","USD","1d","2026-03-11T13:00:00.000+09:00",261.09,262.13,259.55,260.81,26218927,-7.66782962082e-05,-0.00651378942557,-0.0470257234727,45.4037665957,262.636415501,264.016345089,-1.37992958866,-0.529675871885,-0.850253716774,264.317,263.5268,6.04194931393,0.0178690316263,0.0806081368595,-1.30459378639,,,,,"",,,0,-0.0193627544956,-0.0416778497757,-0.00122694681952,0,0.000996817850707,0.00989150021087,-0.0132681590666,-0.0103093878877,-0.00529093818742,-0.00203088789496,-0.00326005029245,0.0231660952951,22.6457842855,"test",265.193,-0.0165275855698,0.986731840933,0.98347241443,37161378.6,44182151.15,0.593428031854,56077806079,-0.0599177220007,274.970050455,253.663949545,0.33539925889,,,,,,,,,,,,,,,,,,,,,,,,0.0139826012772,-0.000747134519373,-0.0140592795734,0.000670456223165,,,0,0,-1
"AAPL","애플","NASDAQ","USD","1d","2026-03-12T13:00:00.000+09:00",258.66,258.95,254.18,255.76,40794020,-0.0193627544956,-0.0174036651427,-0.0716515426497,39.7389291626,261.578505424,263.404763972,-1.82625854796,-0.788992407099,-1.03726614086,263.33,263.1668,6.08395293436,0.0181192718308,0.0756548232984,-0.20712450665,,,,,"",,,0,-0.0220519236784,-0.0265874257116,0.0184548013763,0,-0.00824354894368,0.0182891760285,-0.0287471993316,-0.028144887577,-0.00714051668735,-0.00308489367806,-0.00405562300929,0.0237877421581,23.0682855649,"test",264.817666667,-0.0342034078794,0.971252800668,0.965796592121,35388457.4,43625288,0.935100302375,56037012059,-0.166957270288,273.29109231,253.36890769,0.120021591773,,,,,,,,,,,,,,,,,,,,,,,,-0.00475940070767,0.0101774231855,-0.0146033537879,-0.0295401776811,,,0,0,-1
"AAPL","애플","NASDAQ","USD","1d","2026-03-13T13:00:00.000+09:00",255.48,256.33,249.52,250.12,36929988,-0.0220519236784,-0.0285092829954,-0.0443586902533,34.5537562534,259.815658435,262.420707381,-2.60504894572,-1.15220371482,-1.45284523089,262.7495,262.7076,6.13581343905,0.0153513193044,0.0875405657466,-0.420169840784,,,,,"",,,0,0.0107948184871,-0.00851591236207,0.0363025747641,0,-0.00109477635283,0.0266265248671,-0.0480666947035,-0.0479148680891,-0.0104151964886,-0.00460660368952,-0.00580859279903,0.0245314786464,22.9464752647,"test",264.417833333,-0.0540728783422,0.951933305296,0.945927121658,34550446.6,41417925.95,0.891642619782,56000082071,-0.122560384992,274.25011994,251.24888006,-0.0490790960007,,,,,,,,,,,,,,,,,,,,,,,,-0.0171960775534,0.00397074190178,-0.00485584612505,-0.0260226655802,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2026-03-16T13:00:00.000+09:00",252.105,253.885,249.88,252.82,32074209,0.0107948184871,-0.0271663844851,-0.01157244507,38.6787867676,258.739403291,261.709543871,-2.97014057991,-1.51579108784,-1.45434949207,262.6015,262.3268,5.98361247912,0.0148337813681,0.0908141134961,-0.790203875401,,,,,"",,,0,0.00557709042006,-0.00526065975793,0.0237718534926,0,0.0079361906285,0.0160123140892,-0.0372484544072,-0.0362402926426,-0.011748044379,-0.00599553471972,-0.00575250965932,0.0236674807338,22.8162405804,"test",264.054666667,-0.0425467453709,0.962751545593,0.957453254629,33321581.8,40207102.75,0.797724949232,56032156280,-0.016364095023,274.525461213,250.677538787,0.0898384846451,,,,,,,,,,,,,,,,,,,,,,,,0.0114101078138,-0.0127237718568,-0.000615289326638,0.0235185903439,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2026-03-17T13:00:00.000+09:00",252.955,255.13,252.18,254.23,32361607,0.00557709042006,-0.0253038377487,-0.0365696528725,40.7780419511,258.045648939,261.155503585,-3.10985464568,-1.83460379941,-1.27525084627,262.119,261.9912,5.76692587347,0.0129815678238,0.0949755965615,-0.687001021676,,,,,"",,,0,-0.0168744837352,-0.0101876253786,0.0479880423239,0,0.000533976742346,0.0116683806661,-0.0300970170037,-0.0296238957644,-0.0122324456031,-0.00721631514537,-0.00501613045773,0.0226838920405,22.8307226782,"test",263.761166667,-0.0361355948911,0.969902982996,0.963864405109,33675750.2,38901728.4,0.831880955706,56064517887,-0.0504688938191,274.566454198,249.671545802,0.183107891991,,,,,,,,,,,,,,,,,,,,,,,,0.0163301710857,-0.00118598951058,-0.0107530806656,0.00676307993064,,,0,0,-1
"AAPL","애플","NASDAQ","USD","1d","2026-03-18T13:00:00.000+09:00",252.625,254.94,249,249.94,35757874,-0.0168744837352,-0.0416778497757,-0.0545110648761,36.6652902923,256.798626025,260.324725541,-3.52609951605,-2.17290294274,-1.35319657332,261.3985,261.6448,5.77928831108,0.0133572493507,0.103087123884,-0.339563260446,,,,,"",,,0,-0.00392094102585,0.0107225734176,0.0538529247019,1,-0.00631318097785,0.0233646697872,-0.0438353701341,-0.0447354581478,-0.0141077839324,-0.00869369825853,-0.00541408567383,0.0231227026929,22.9135019438,"test",263.390333333,-0.0510661616283,0.956164629866,0.948933838372,35583539.6,38979455.25,0.917351814454,56028760013,-0.140109391344,274.871909776,247.925090224,0.0747735654801,,,,,,,,,,,,,,,,,,,,,,,,0.0504478342269,0.0241349587489,-0.0673223179621,-0.0410094424841,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2026-03-19T13:00:00.000+09:00",249.4,251.83,247.3,248.96,34864082,-0.00392094102585,-0.0265874257116,-0.0445928313762,35.7775814141,255.59268356,259.48289402,-3.8902104599,-2.51636444617,-1.37384601373,260.8175,261.3768,5.69005343171,0.0130976860405,0.111384831277,-0.461408294649,,,,,"",,,0,-0.00389620822622,0.0157856683805,0.0854354113111,1,-0.00216051852445,0.018124349844,-0.0454628236219,-0.0475053639038,-0.0156258453563,-0.0101075050055,-0.00551834035078,0.0228552917405,22.8842599293,"test",262.9785,-0.0533066391359,0.954537176378,0.946693360864,34397552,39180394.65,0.889834885826,55993895931,-0.144519400598,275.343056616,246.291943384,0.091840081809,,,,,,,,,,,,,,,,,,,,,,,,-0.0273095663651,-0.017949466669,0.0233886253392,0.0140285256431,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2026-03-20T13:00:00.000+09:00",247.975,249.1999,246,247.99,88331081,-0.00389620822622,-0.00851591236207,-0.0627031521657,34.8774811478,254.423039935,258.631568537,-4.20852860154,-2.85479727724,-1.3537313243,259.988,261.13,5.51218532945,0.012465221912,0.118755674802,3.29116137143,,,,,"",,,0,0.0141134723174,0.00326626073632,0.101052461793,1,-0.00395645886889,0.0128530687661,-0.0461482837669,-0.0503197641022,-0.01697055769,-0.0115117435269,-0.00545881416307,0.0222274500159,23.8099910197,"test",262.5955,-0.0556197649998,0.953851716233,0.944380235,44677770.6,41493423.75,2.12879712053,55905564850,-0.293598480169,275.42552519,244.55047481,0.111401443815,,,,,,,,,,,,,,,,,,,,,,,,0.00311978373201,0.015776401861,-0.00701599195823,-0.0196726100872,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2026-03-23T13:00:00.000+09:00",253.97,254.6,250.28,251.49,40546109,0.0141134723174,-0.00526065975793,-0.0551882184988,40.6769032421,253.971803022,258.10256346,-4.13076043786,-3.10998990937,-1.02077052849,259.2535,260.979,5.59060066306,0.0128800015308,0.120240214503,-0.0781069576279,,,,,"",,,0,0.000596445186687,-0.0193248240487,0.0583721022705,0,0.0241138755595,0.0174200572604,-0.0299455937914,-0.0363592472958,-0.0164251478701,-0.0123662567473,-0.00405889112288,0.0222299123745,23.0453536057,"test",262.247666667,-0.0410210195706,0.970054406209,0.958978980429,46372150.6,41655321.45,0.973371650695,55946110959,-0.288570776352,274.839848225,243.667151775,0.250951926398,,,,,,,,,,,,,,,,,,,,,,,,-0.0649432643742,-0.0556426062401,0.0790567366916,0.0697560785575,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2026-03-24T13:00:00.000+09:00",250.35,254.825,249.55,251.64,45152288,0.000596445186687,-0.0101876253786,-0.0753288748438,40.9197340965,253.613064096,257.623855056,-4.0107909599,-3.29015011947,-0.720640840424,258.2285,260.8244,5.56805775855,0.0115612059523,0.11412168838,0.253325330884,,,,,"",,,0,0.00389445239231,0.008543951677,0.0855587347004,1,-0.00453298341882,0.0209749890652,-0.0255142248048,-0.0352129632044,-0.0159386065804,-0.0130748295957,-0.00286377698468,0.0221270774064,23.1535510069,"test",261.878166667,-0.0390951517531,0.974485775195,0.960904848247,48930286.8,41562204.9,1.08637855255,55991263247,-0.291457708491,272.963236204,243.493763796,0.276429658841,,,,,,,,,,,,,,,,,,,,,,,,0.0274097026315,0.0223814603105,-0.0268132574448,-0.0217850151238,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2026-03-25T13:00:00.000+09:00",254.095,255,251.6,252.62,28476668,0.00389445239231,0.0107225734176,-0.0788024650841,42.5736401703,253.460285004,257.253199126,-3.79291412149,-3.39070291988,-0.402211201617,257.148,260.6718,5.41319649009,0.0114009250198,0.100666586208,-0.892915393584,,,,,"",,,0,0.00106879898662,0.0119151294434,0.0823766922651,1,0.00975600063583,0.0135113654427,-0.0176085367182,-0.0308886500189,-0.0150143065533,-0.0134221475729,-0.00159215898035,0.0214282182333,22.6964820268,"test",261.531833333,-0.0340755204433,0.982391463282,0.965924479557,47474045.6,41300321.2,0.689502337333,56019739915,-0.29964679064,270.091105655,244.204894345,0.325080621273,,,,,,,,,,,,,,,,,,,,,,,,0.0158968800415,0.0339830931659,-0.0120024276492,-0.0300886407736,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2026-03-26T13:00:00.000+09:00",252.115,257,250.77,252.89,41796650,0.00106879898662,0.0157856683805,-0.0734933137937,43.0466930804,253.37254885,256.92999919,-3.55745034073,-3.42405240405,-0.133397936686,256.145,260.5086,5.47153959794,0.0114533138764,0.0845241677627,0.00167104652506,,,,,"",,,0,-0.0161730396615,0.0119814939302,0.0718494206967,1,-0.00199904995646,0.0246615469876,-0.0127076460598,-0.0292450997779,-0.0140671847077,-0.0135396907907,-0.000527493917063,0.0216360457034,23.0812813624,"test",261.184,-0.0317553908356,0.98729235394,0.968244609164,48860559.2,41772898,1.00056859833,56061536565,-0.207513026748,266.970221476,245.319778524,0.34965665565,,,,,,,,,,,,,,,,,,,,,,,,-0.0322125550095,-0.0197576646113,0.0332813539961,0.0208264635979,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2026-03-27T13:00:00.000+09:00",253.9,255.493,248.07,248.8,47899998,-0.0161730396615,0.00326626073632,-0.0582178817473,37.9472477459,252.669079796,256.327777028,-3.65869723227,-3.47098136969,-0.187715862575,255.376,260.2854,5.61092962666,0.00989823830335,0.0831394459156,0.589231514783,,,,,"",,,0,-0.00872186495177,0.0404340836013,0.0756028938907,1,0.00399383131006,0.0293526829847,-0.025750266274,-0.044126178418,-0.0147053747278,-0.0139508897496,-0.000754484978197,0.0225519679528,23.2012753816,"test",260.779333333,-0.0459366667604,0.974249733726,0.95406333324,40774342.6,40549572.65,1.18127010643,56013636567,-0.183604774686,265.99190957,244.76009043,0.190276186106,,,,,,,,,,,,,,,,,,,,,,,,-0.0039538793435,0.0042845579955,-0.012219160318,-0.020457597657,,,0,0,1
"AAPL","애플","NASDAQ","USD","1d","2026-03-30T13:00:00.000+09:00",250.07,250.87,245.51,246.63,39446213,-0.00872186495177,-0.0193248240487,-0.0683363553944,35.5415522904,251.739990596,255.609423174,-3.86943257769,-3.55067161129,-0.318760966397,254.4715,260.0538,5.5930060819,0.00990500234033,0.0813978175509,-0.0789110723082,,,,,"",,,0,0.0290313424969,0.0278554920326,0.0976361351012,1,0.00510450160772,0.0215434083601,-0.0308148456703,-0.0516193187717,-0.01568922101,-0.0143967546985,-0.00129246631146,0.0226777199931,22.9983378437,"test",260.358833333,-0.052730430374,0.96918515433,0.947269569626,40554363.4,40430486,0.97565517763,55974190354,-0.284656560893,264.828212364,244.114787636,0.121429092358,,,,,,,,,,,,,,,,,,,,,,,,-0.0297065383067,-0.0301880842043,0.0209846733549,0.0214662192525,,,0,0,1
"AAPL","애플","NASDAQ","USD","1d","2026-03-31T13:00:00.000+09:00",247.91,255.48,247.101,253.79,49598091,0.0290313424969,0.008543951677,-0.0377630331754,47.3923422993,252.055376659,255.474651087,-3.41927442863,-3.52439217476,0.105117746131,253.9735,260.019,5.82564850462,0.0121776889334,0.0743512478617,0.682649569168,,,,,"",,,0,0.00725008865598,0.0201347570826,0.0645415501005,1,0.00518996066983,0.0339739691035,-0.000722516325522,-0.0239559416812,-0.0134728493188,-0.0138870411551,0.000414191836286,0.0229546022484,23.2559700565,"test",260.071833333,-0.0241542240573,0.999277483674,0.975845775943,41443524,40981944.5,1.21024250082,56023788445,-0.173258067342,263.415123324,244.531876676,0.490282391402,,,,,,,,,,,,,,,,,,,,,,,,-0.0426051200424,-0.0493744636647,0.0716364625393,0.0784058061616,,,0,0,-1
"AAPL","애플","NASDAQ","USD","1d","2026-04-01T13:00:00.000+09:00",254.08,256.18,253.33,255.63,40059432,0.00725008865598,0.0119151294434,-0.0262456193814,49.9394793117,252.605318711,255.486158414,-2.88083970297,-3.3956816804,0.514841977431,253.629,260.1976,5.61310218286,0.0123160339945,0.0681128437256,-0.0741115141078,,,,,"",,,0,0.00113445213786,0.0190118530689,0.0614951296796,1,0.00114267701643,0.0112297568856,0.00788947636114,-0.0175543510009,-0.0112695681374,-0.013283580489,0.00201401235157,0.0219579164529,23.049605796,"test",259.878,-0.0163461316464,1.00788947636,0.983653868354,43760076.8,40994760.15,0.977184202406,56063847877,-0.0757981005043,262.266696221,244.991303779,0.615829496019,,,,,,,,,,,,,,,,,,,,,,,,0.0843628648223,0.0606144110073,-0.0771127761663,-0.0533643223514,,,0,0,-1
"AAPL","애플","NASDAQ","USD","1d","2026-04-02T13:00:00.000+09:00",254.2,256.13,250.65,255.92,31289369,0.00113445213786,0.0119814939302,-0.0167889661531,50.3475252865,253.115269679,255.518294828,-2.40302514921,-3.19715037416,0.794125224949,253.4105,260.363,5.60359488408,0.0122113072986,0.064405874416,-0.695992763994,,,,,"",,,0,0.0114879649891,0.0178180681463,0.0946389496718,1,-0.0055940226108,0.0214372335015,0.00990290457578,-0.0170646366803,-0.0093897512864,-0.0124927726405,0.00310302135413,0.02189588498,22.803653845,"test",259.770666667,-0.0148233313487,1.00990290458,0.985176668651,41658620.6,40076297.3,0.7807450066,56095137246,0.0234571271134,261.571062419,245.249937581,0.653757784761,,,,,,,,,,,,,,,,,,,,,,,,-0.044654753865,-0.0536114246806,0.0457892060028,0.0547458768185,,,0,0,-1
"AAPL","애플","NASDAQ","USD","1d","2026-04-06T13:00:00.000+09:00",256.51,262.16,256.46,258.86,29329911,0.0114879649891,0.0404340836013,0.00543773790103,54.4050784967,253.999074343,255.765828544,-1.76675420084,-2.9110711395,1.14431693866,253.4805,260.5732,5.64905239236,0.0122588647751,0.0656520016958,-0.791279084822,,,,,"",,,0,-0.020706173221,0.00131345128641,0.0694197635788,1,0.00230540793998,0.0222725851829,0.0212225398009,-0.00657473600508,-0.00682513405254,-0.0112457356853,0.00442060163277,0.021822809211,22.7504057817,"test",259.746166667,-0.00341166407974,1.0212225398,0.99658833592,37944603.2,39486790.75,0.742777785759,56124467157,0.113014310995,261.801251108,245.159748892,0.823258076718,,,,,,,,,,,,,,,,,,,,,,,,0.0135811652688,-0.0153983548766,-0.00209320027976,0.0268863198657,,,0,0,-1
"AAPL","애플","NASDAQ","USD","1d","2026-04-07T13:00:00.000+09:00",256.155,256.2,245.7,253.5,62148008,-0.020706173221,0.0278554920326,-0.0245497922118,46.8829552178,253.922293675,255.597989393,-1.67569571763,-2.66399605513,0.988300337494,253.1615,260.6824,6.18554865005,0.0128870551251,0.0615179626829,1.56162718396,,,,,"",,,0,0.0213017751479,0.0210256410256,0.121025641026,1,-0.010449663911,0.0405624661979,0.00133709114538,-0.027552301191,-0.00661023951728,-0.010508860178,0.00389862066073,0.0244005863907,23.480393147,"test",259.653833333,-0.0237001443589,1.00133709115,0.976299855641,42484962.2,40683264.5,1.52760622246,56062319149,-0.0136605212691,260.948489855,245.374510145,0.52173497117,,,,,,,,,,,,,,,,,,,,,,,,0.00815546948533,-0.0101587786551,-0.0288616427064,-0.0105473945659,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2026-04-08T13:00:00.000+09:00",258.45,259.7499,256.53,258.9,41032772,0.0213017751479,0.0201347570826,-0.0073994555841,53.8115900216,254.688094648,255.842582771,-1.15448812289,-2.36209446868,1.20760634579,253.065,260.7522,6.19014517505,0.0137609234804,0.0588369583957,-0.0127386506582,,,,,"",,,0,0.00614136732329,0.0290845886443,0.110505986868,1,0.0195266272189,0.0127017751479,0.02305731729,-0.00710329577277,-0.00445920480067,-0.0091235784808,0.00466437368013,0.0239094058519,23.0863235093,"test",259.646,-0.00287314266347,1.02305731729,0.997126857337,40771898.4,41205364.85,0.995811398573,56103351921,-0.000816744375945,260.509787438,245.620212562,0.891884929451,,,,,,,,,,,,,,,,,,,,,,,,0.0687124871241,0.0512380272588,-0.0474107119762,-0.0299362521109,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2026-04-09T13:00:00.000+09:00",259,261.12,256.07,260.49,28121574,0.00614136732329,0.0190118530689,-0.00122694681952,55.6461549598,255.580695472,256.186835899,-0.60614042761,-2.01090366047,1.40476323286,253.049,260.7966,6.10870623397,0.0138319887966,0.0583224958053,-0.979881312751,,,,,"",,,0,-3.83891896042e-05,0.0111712541748,0.103458865983,1,0.000386249517188,0.019505600618,0.0294053720821,-0.00117562882338,-0.00232692398023,-0.00771969618974,0.00539277220951,0.0234508281852,22.7146120706,"test",259.65,0.00323512420566,1.02940537208,1.00323512421,38384326.8,41300497.2,0.680901584885,56131473495,0.0649718764161,260.428224621,245.669775379,1.00418576359,,,,,,,,,,,,,,,,,,,,,,,,-0.016063443193,-0.0127081708492,0.0222048105163,0.0188495381725,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2026-04-10T13:00:00.000+09:00",259.98,262.19,259.0231,260.48,31291473,-3.83891896042e-05,0.0178180681463,0.0184548013763,55.6311889516,256.33443463,256.504848055,-0.170413425008,-1.64280561337,1.47239218837,253.285,260.8774,5.89857721726,0.0130987954389,0.0630732524847,-0.69969947558,,,,,"",,,0,-0.00491400491401,0.0374308968059,0.126074938575,1,-0.00195784866981,0.0121574724558,0.0284067354956,-0.00152332091626,-0.000654228443673,-0.00630683973193,0.00565261128826,0.0226450292432,22.8213822732,"test",259.6405,0.00323331683616,1.0284067355,1.00323331684,38384747.6,40825369.85,0.76647126811,56100182022,0.0773660633475,261.272754378,245.297245622,0.95037689316,,,,,,,,,,,,,,,,,,,,,,,,0.0139944375313,0.0163847583643,-0.0140328267209,-0.0164231475539,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2026-04-13T13:00:00.000+09:00",259.73,260.18,256.66,259.2,36234698,-0.00491400491401,0.00131345128641,0.0363025747641,53.6424663585,256.775290841,256.70448894,0.0708019009625,-1.30008411051,1.37088601147,253.739,260.8958,5.75010741603,0.0120839815331,0.0649850422792,-0.334097034873,,,,,"",,,0,-0.0014274691358,0.0534336419753,0.129166666667,1,-0.0028792997543,0.0135135135135,0.0215221152444,-0.00649991299208,0.000273155482108,-0.00501575659918,0.00528891208129,0.022184056389,22.9631276906,"test",259.627833333,-0.00164787160082,1.02152211524,0.998352128399,39765705,40790605.35,0.888309886286,56063947324,0.0782842672375,261.983619821,245.494380179,0.831185677343,,,,,,,,,,,,,,,,,,,,,,,,-0.00857673920056,0.00567833728043,0.00366273428656,-0.0105923421944,,,0,0,1
"AAPL","애플","NASDAQ","USD","1d","2026-04-14T13:00:00.000+09:00",259.245,261.93,257.19,258.83,48370710,-0.0014274691358,0.0210256410256,0.0237718534926,53.0520821439,257.091399942,256.861934203,0.229465738678,-0.99417414067,1.22363987935,254.0395,260.8828,5.67795688631,0.0119245432354,0.067093228881,0.498250771726,,,,,"",,,0,0.0293629022911,0.0283583819495,0.138971525712,1,0.000173611111111,0.018287037037,0.018857303687,-0.00786866746294,0.000886550008414,-0.0038410313359,0.00472758134431,0.0219370122718,23.2505764988,"test",259.638166667,-0.00311266512563,1.01885730369,0.996887334874,37010245.4,41605430.4,1.16260568717,56015576614,-0.0199248822096,262.561665159,245.517334841,0.781061203962,,,,,,,,,,,,,,,,,,,,,,,,0.0273954915281,0.0200392784405,-0.0288229606639,-0.0214667475763,,,0,0,1
"AAPL","애플","NASDAQ","USD","1d","2026-04-15T13:00:00.000+09:00",258.16,266.56,257.81,266.43,49913510,0.0293629022911,0.0290845886443,0.0479880423239,62.2440407472,258.528107643,257.570679818,0.957427825336,-0.603853747469,1.5612815728,254.6495,260.8112,5.89738853729,0.0133929031825,0.0792572470647,0.54961914408,,,,,"",,,0,-0.0113725931764,0.0252974514882,0.121758060278,1,-0.00258857164935,0.0338059730325,0.0462616262745,0.0215435533443,0.00359354361497,-0.00226646303895,0.00586000665392,0.0221348516957,23.3109138106,"test",259.819833333,0.0254413474978,1.04626162627,1.0254413475,38786393,42483025.55,1.174904785,56065490124,0.00114426525349,264.740909168,244.558090832,1.08368954244,,,,,,,,,,,,,,,,,,,,,,,,0.0207180260567,0.0272310764075,0.00864487623436,0.00213182588362,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2026-04-16T13:00:00.000+09:00",266.8,267.16,261.27,263.4,43323112,-0.0113725931764,0.0111712541748,0.0538529247019,57.4173590832,259.277629544,258.002481313,1.2751482314,-0.228053351694,1.5032015831,255.3225,260.6896,5.89686078463,0.0130454422501,0.0824922095684,0.0343838814136,,,,,"",,,0,0.0259301442673,0.03807896735,0.132156416097,1,0.00138873250009,0.0221071200691,0.0316364597715,0.0103970392375,0.00484110945863,-0.000865806194739,0.00570691565337,0.022387474505,23.1578706044,"test",260.098166667,0.012694565962,1.03163645977,1.01269456596,41826700.6,42861287.45,1.01077486416,56022167012,-0.00769109071641,265.853558589,244.791441411,0.883508454156,,,,,,,,,,,,,,,,,,,,,,,,0.0221066127764,0.00914589172444,-0.0334792059528,-0.0205184849009,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2026-04-17T13:00:00.000+09:00",266.96,272.3,266.72,270.23,61436228,0.0259301442673,0.0374308968059,0.0854354113111,64.163288427,260.962609614,258.908223438,2.05438617654,0.228434553952,1.82595162259,256.386,260.5644,6.11137072858,0.0138821570286,0.0931949876268,1.24241108872,,,,,"",,,0,0.0104355548977,0.00307145764719,0.111016541465,1,0.0135155656796,0.0211845102506,0.0539967080886,0.0370948602342,0.00760236160507,0.000845333804361,0.00675702780071,0.0226154413965,23.5327837,"test",260.4745,0.0374528024816,1.05399670809,1.03745280248,47855651.6,44189894.75,1.39027776254,56083603240,0.101502062301,268.332945049,244.439054951,1.07939498104,,,,,,,,,,,,,,,,,,,,,,,,-0.00548180628167,0.00607926257771,0.0314119505489,0.0198508816896,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2026-04-20T13:00:00.000+09:00",270.33,274.275,270.29,273.05,36590169,0.0104355548977,0.0534336419753,0.101052461793,66.5215279442,262.822208135,259.955762442,2.8664456928,0.756036781721,2.11040891108,257.639,260.5072,5.9637728194,0.0138153145208,0.103536276482,-0.524135874106,,,,,"",,,0,-0.0251968503937,-0.019923091009,0.0907892327413,0,0.000370055138216,0.0147466972579,0.0598162545267,0.0481476135784,0.0104978783842,0.00276885838389,0.00772902000028,0.0218413214407,23.0249450844,"test",260.886166667,0.0466250606107,1.05981625453,1.04662506061,47926745.8,41602849.15,0.879511133194,56120193409,0.257949351289,270.976491368,244.301508632,1.07773233266,,,,,,,,,,,,,,,,,,,,,,,,0.00438797658884,0.00411097056511,0.00604757830883,0.00632458433257,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2026-04-21T13:00:00.000+09:00",271.5,272.8,265.4,266.17,50209755,-0.0251968503937,0.0283583819495,0.0583721022705,56.7156460517,263.337253038,260.416076336,2.92117670191,1.18906476576,1.73211193615,258.373,260.2682,6.08421761801,0.0151037730609,0.104636805454,0.834007451743,,,,,"",,,0,0.0262989818537,0.0170567682308,0.123229514972,1,-0.00567661600439,0.0271012635049,0.0301773018079,0.0226758397684,0.0109748532964,0.00446731324251,0.00650754005392,0.0228583898186,23.315855091,"test",261.188333333,0.0190730826415,1.03017730181,1.01907308264,48294554.8,42086031.45,1.1930265998,56069983654,0.147166043854,271.890662668,244.855337332,0.788400450271,,,,,,,,,,,,,,,,,,,,,,,,0.0272354958684,0.00355790100864,-0.0524323462621,-0.0287547514023,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2026-04-22T13:00:00.000+09:00",267.82,273.74,266.87,273.17,43249204,0.0262989818537,0.0252974514882,0.0855587347004,62.7346416891,264.849983339,261.360811422,3.48917191758,1.64908619612,1.84008572146,259.4495,260.2392,6.19034493101,0.0159199021702,0.112454972061,0.129464907953,,,,,"",,,0,0.000951788263718,-0.0109821722737,0.106453856573,0,0.00619904572266,0.0258105721907,0.0528831236907,0.0496881330714,0.0127728956971,0.00603684956666,0.00673604613045,0.0226611448219,23.1925836986,"test",261.484333333,0.0446897392196,1.05288312369,1.04468973922,46961693.6,41990877.25,1.02996666972,56113232858,0.145233463776,274.037693137,244.861306863,0.970260431543,,,,,,,,,,,,,,,,,,,,,,,,0.00461143278438,0.00177264361382,0.0216875490693,0.0245263382399,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2026-04-23T13:00:00.000+09:00",275.045,275.77,271.65,273.43,33399639,0.000951788263718,0.03807896735,0.0823766922651,62.9407755825,266.169985903,262.254825391,3.91516051199,2.1023010593,1.81285945269,260.49,260.2342,6.04246315022,0.015936000088,0.118509431692,-0.936941412347,,,,,"",,,0,-0.00866766631313,-0.0076070657938,0.115422594448,0,0.00686385767105,0.0150821832558,0.0496756113478,0.0507074012563,0.0143186940423,0.0076886261906,0.00663006785171,0.0220987570867,22.9351012972,"test",261.737,0.0446746161223,1.04967561135,1.04467461612,44976999,42237025.8,0.790766829988,56146632497,0.150214864324,275.925260931,245.054739069,0.919170108561,,,,,,,,,,,,,,,,,,,,,,,,0.00901848415299,-0.00576571389867,-0.00806669588927,0.00671750216239,,,0,0,-1
"AAPL","애플","NASDAQ","USD","1d","2026-04-24T13:00:00.000+09:00",272.755,273.06,269.65,271.06,38157110,-0.00866766631313,0.00307145764719,0.0718494206967,59.6990856958,266.922295764,262.907060547,4.01523521688,2.48488789081,1.53034732606,261.3985,260.1454,5.88085863949,0.0161679560073,0.119939917429,-0.411438703861,,,,,"",,,0,-0.0127278093411,0.0334981184977,0.139304950933,1,-0.00246863913982,0.01247119921,0.0369608088799,0.0419557678129,0.0148130864638,0.00916729835023,0.00564578811357,0.0216957818914,23.0595628666,"test",261.980666667,0.0346565013703,1.03696080888,1.03465650137,40321175.4,42055048.8,0.907313416314,56108475387,0.0558064053418,277.074557253,245.722442747,0.808161033226,,,,,,,,,,,,,,,,,,,,,,,,-2.77957506475e-05,0.0251466818813,-0.00863987056249,-0.0338143481944,,,0,0,1
"AAPL","애플","NASDAQ","USD","1d","2026-04-27T13:00:00.000+09:00",266.09,268.36,265.07,267.61,41466762,-0.0127278093411,-0.019923091009,0.0756028938907,55.2390245831,267.028096415,263.255426432,3.77266998319,2.74244430929,1.0302256739,262.339,260.263,5.88865445096,0.0159734928759,0.11260751016,-0.0284286381033,,,,,"",,,0,0.0115840215239,0.0344531220806,0.152161727888,1,-0.0183354238914,0.0121375341253,0.0200923232916,0.0282291374494,0.0140976420283,0.0102479141635,0.00384972786481,0.0220046128731,23.1299334455,"test",262.136166667,0.0208816410301,1.02009232329,1.02088164103,41296494,41733387,0.99361123026,56067008625,0.0639440767173,277.109670804,247.568329196,0.678427915358,,,,,,,,,,,,,,,,,,,,,,,,0.0215268630234,0.0185572833599,-0.0342546723645,-0.031285092701,,,0,0,1
"AAPL","애플","NASDAQ","USD","1d","2026-04-28T13:00:00.000+09:00",272.335,273.23,268.66,270.71,40018940,0.0115840215239,0.0170567682308,0.0976361351012,58.2567950366,267.594543121,263.807617067,3.78692605386,2.9513406582,0.835585395654,263.543,260.5616,5.86946484732,0.0157910314804,0.100973496678,-0.185976659627,,,,,"",,,0,-0.00199475453437,0.049758043663,0.148276753722,1,0.017656290871,0.0170770897949,0.0271948031251,0.0389481796243,0.0139888665134,0.0109022225193,0.00308664399414,0.021681743738,23.1059115373,"test",262.323333333,0.0319707231534,1.02719480313,1.03197072315,39258331,41762023.35,0.958261520631,56107027565,0.159040679,276.848429117,250.237570883,0.769326150127,,,,,,,,,,,,,,,,,,,,,,,,0.00392893153924,-0.0086447340521,0.00765508998462,0.020228755576,,,0,0,1
"AAPL","애플","NASDAQ","USD","1d","2026-04-29T13:00:00.000+09:00",267.55,271.04,267.04,270.17,30047869,-0.00199475453437,-0.0109821722737,0.0645415501005,57.5291966639,267.990767256,264.278904692,3.71186256445,3.10344503945,0.608417524996,264.362,260.6874,5.73593164394,0.0148283127157,0.0969168555868,-1.12748504629,,,,,"",,,0,0.00436762038716,0.064181811452,0.156716141689,1,-0.011673008016,0.0147759595139,0.0219698746416,0.0363753675859,0.0137389886532,0.0114870083261,0.00225198032719,0.0212308237182,22.8173536919,"test",262.326,0.0299017253341,1.02196987464,1.02990172533,36618064,40784512.25,0.736747047894,56076979696,0.0652101104875,277.172566888,251.551433112,0.726687860523,,,,,,,,,,,,,,,,,,,,,,,,0.0075108944108,0.00385001398509,-0.00950564894517,-0.00584476851947,,,0,0,1
"AAPL","애플","NASDAQ","USD","1d","2026-04-30T13:00:00.000+09:00",270.5,276,268.14,271.35,91848230,0.00436762038716,-0.0076070657938,0.0614951296796,58.7418259838,268.507572294,264.802689529,3.70488276432,3.22373258442,0.481150179894,265.148,260.8274,5.88765081223,0.0148026383679,0.0942586902257,3.31112392489,,,,,"",,,0,0.0323935876175,0.0592961120324,0.15002763958,1,0.00122145315912,0.0290927934264,0.023390710094,0.0403431541318,0.0136535204139,0.0118803485698,0.00177317184409,0.0216976259894,23.9390575994,"test",262.357166667,0.0342770637737,1.02339071009,1.03427706377,48307782.2,43373952.15,2.11758960037,56168827926,0.121017389235,277.644251598,252.651748402,0.748154414601,,,,,,,,,,,,,,,,,,,,,,,,-0.0137545023838,-0.0228721747824,0.018122122771,0.0272397951696,,,0,0,1
"AAPL","애플","NASDAQ","USD","1d","2026-05-01T13:00:00.000+09:00",278.855,287.22,278.37,280.14,79915442,0.0323935876175,0.0334981184977,0.0946389496718,66.4308250416,270.297176556,265.938786601,4.35838995494,3.45066405853,0.90772589641,266.359,261.2186,6.60067575421,0.016105759639,0.100237428657,2.08409565394,,,,,"",,,0,-0.011815520811,0.0470479046191,0.0934175769258,1,0.027658006265,0.0326147042565,0.0517384432289,0.0724351175605,0.0155578994608,0.0123176413883,0.00324025807243,0.0235620609489,23.8317691369,"test",262.418,0.0675334771243,1.05173844323,1.06753347712,56659448.6,45805255.8,1.74467843491,56248743368,0.16767303153,279.70857063,253.00942937,1.01615892309,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,1
"AAPL","애플","NASDAQ","USD","1d","2026-05-04T13:00:00.000+09:00",279.655,280.63,274.8601,276.83,46668401,-0.011815520811,0.0344531220806,0.0694197635788,61.7630257848,271.302226317,266.745543149,4.55668316747,3.67186788032,0.884815287158,267.2575,261.4636,6.54133462891,0.016409756592,0.101967789355,-0.000237326331421,,,,,"",,,0,0.0265505906152,0.0572553552722,0.138604919987,1,-0.00173127721853,0.0205964874706,0.0358175168143,0.0587707046029,0.0164602216793,0.0132639810726,0.00319624060672,0.0236294282733,23.281981455,"test",262.433333333,0.0548583767306,1.03581751681,1.05485837673,57699776.4,46672180.3,0.999919024567,56202074967,0.0831414019028,280.883328232,253.631671768,0.851263051215,,,,,,,,,,,,,,,,,,,,,,,,0.0512390757812,0.0179393634419,-0.0630545965922,-0.029754884253,,,0,0,1
"AAPL","애플","NASDAQ","USD","1d","2026-05-05T13:00:00.000+09:00",276.925,284.57,276.501,284.18,49311712,0.0265505906152,0.049758043663,0.121025641026,67.2637023956,273.283422268,268.036984397,5.24643787054,3.98678187836,1.25965599218,268.7915,261.8236,6.65045358399,0.0161551459897,0.104082498578,0.211129049986,,,,,"",,,0,0.0117179252586,0.0373706805546,0.0917728200436,1,0.000343170899108,0.0291478524726,0.0572506943114,0.0853872607359,0.0184616717241,0.0140290726946,0.00443259902943,0.0234022576676,23.363280017,"test",262.534333333,0.0824488987472,1.05725069431,1.08244889875,59558330.8,46030365.5,1.07128656191,56251386679,0.205372614302,282.779745458,254.803254542,1.0500511142,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2026-05-06T13:00:00.000+09:00",281.915,288.03,281.07,287.51,58336072,0.0117179252586,0.064181811452,0.110505986868,69.4107561346,275.472126534,269.479429998,5.99269653682,4.38796481005,1.60473172677,270.222,262.131,6.67256404228,0.0158287933894,0.11418054161,0.727760308216,,,,,"",,,0,-0.000243469792355,0.0395116691593,0.0825014782095,1,-0.00797030051376,0.0244915194595,0.0639770262969,0.0968180032121,0.0208434368781,0.0152619554452,0.00558148143287,0.0232081111693,23.542988833,"test",262.749166667,0.0942375332621,1.0639770263,1.09423753326,65215971.4,46895530.5,1.24395803562,56309722751,0.220032514612,285.649047158,254.794952842,1.06031461574,,,,,,,,,,,,,,,,,,,,,,,,0.0645193376378,-0.00294132186465,-0.0528014123792,0.0146592471233,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2026-05-07T13:00:00.000+09:00",289.27,292.13,285.78,287.44,45224300,-0.000243469792355,0.0592961120324,0.103458865983,69.3078516548,277.313337837,270.80984259,6.50349524644,4.81107089733,1.69242434911,271.5695,262.3952,6.64952375354,0.0158745177761,0.121254532346,-0.166979768603,,,,,"",,,0,0.0204564430838,0.0374686891177,0.0692318396883,1,0.00612152620778,0.0220861883065,0.058439920536,0.0954468679305,0.0226255748902,0.0167376527182,0.00588792217197,0.0231336061562,23.2881592538,"test",262.9785,0.0930171097637,1.05843992054,1.09301710976,55891185.4,47750666.8,0.947092533585,56264498451,0.139291202526,288.034016361,255.104983639,0.981960710296,,,,,,,,,,,,,,,,,,,,,,,,0.0142852113058,-0.00908136873332,-0.0145286810981,0.00883789894096,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2026-05-08T13:00:00.000+09:00",290.01,294.76,290,293.32,52692761,0.0204564430838,0.0470479046191,0.126074938575,72.9373145816,279.775901247,272.477261658,7.29863958878,5.30858463562,1.99005495316,273.2115,262.8026,6.697414914,0.0161710734976,0.133044382623,0.263799769207,,,,,"",,,0,-0.00218191735988,0.023557888995,0.028024001091,1,0.00894099638185,0.0165599777345,0.0736004889984,0.11612289985,0.0248828569098,0.0180982702701,0.00678458663971,0.0228331341675,23.4612528049,"test",263.2755,0.114118100621,1.073600489,1.11411810062,50446649.2,48820731.2,1.07931118,56317191212,0.222251064933,291.386127672,255.036872328,1.05320252947,,,,,,,,,,,,,,,,,,,,,,,,0.00106140813479,0.00712153304758,0.019395034949,0.0133349100362,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2026-05-11T13:00:00.000+09:00",291.979,293.88,290.23,292.68,42247285,-0.00218191735988,0.0572553552722,0.129166666667,71.9401343692,281.761147209,273.973760794,7.78738641439,5.80434499138,1.98304142301,274.8855,263.3726,6.47974242015,0.0160889183132,0.137210828073,-0.474819090146,,,,,"",,,0,0.00724340576739,0.0176301763018,-0.00727757277573,1,-0.00457179871812,0.0124437474431,0.0647342257049,0.111277331051,0.0266071696542,0.019831710371,0.00677545928322,0.0221393413289,23.2381305114,"test",263.791333333,0.109513327453,1.0647342257,1.10951332745,49562426,49121360.55,0.860059341333,56274943927,0.214770723609,293.74413354,256.02686646,0.971786568262,,,,,,,,,,,,,,,,,,,,,,,,0.0432435316084,-0.000314642466797,-0.0454254489683,-0.00186727489308,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2026-05-12T13:00:00.000+09:00",292.56,295.27,292.56,294.8,45748129,0.00724340576739,0.0373706805546,0.138971525712,73.2450103593,283.767124561,275.51644518,8.2506793813,6.29361186936,1.95706751194,276.684,263.9742,6.21047510442,0.0159935167662,0.139130783993,-0.223665420544,,,,,"",,,0,0.0138059701493,0.014145183175,-0.0109226594301,1,-0.000410004100041,0.00925925925926,0.065475415998,0.11677580612,0.0279873791767,0.0213487512529,0.0066386279238,0.021066740517,23.3249586131,"test",264.441666667,0.114801626068,1.065475416,1.11480162607,48849709.4,48990231.5,0.93382144969,56320692056,0.31140436844,295.931630919,257.436369081,0.970603371295,,,,,,,,,,,,,,,,,,,,,,,,-0.0228949763751,-0.0232328921431,0.0301383821424,0.0304762979104,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2026-05-13T13:00:00.000+09:00",293.5,300.92,293.5,298.87,52684260,0.0138059701493,0.0395116691593,0.121758060278,75.5917431884,286.090643859,277.246338129,8.84430572994,6.80375064148,2.04055508847,278.306,264.6766,6.29686973982,0.0152302763661,0.150289360225,0.244924024788,,,,,"",,,0,-0.00220831799779,0.0113092648978,-0.0108408338073,1,-0.00440976933514,0.0251696065129,0.0738898909833,0.129189357881,0.0295924841233,0.0227649166577,0.00682756746567,0.0210689254185,23.4798359935,"test",265.024833333,0.127705642679,1.07388989098,1.12770564268,47719347,49128769,1.07237085464,56373376316,0.31334612923,299.219215343,257.392784657,0.991650845227,,,,,,,,,,,,,,,,,,,,,,,,0.0262797406828,-0.00200120411434,-0.0124737705336,0.0158071742636,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2026-05-14T13:00:00.000+09:00",299.82,300.45,295.38,298.21,35324922,-0.00220831799779,0.0374686891177,0.132156416097,74.4513214634,287.955160189,278.799201972,9.155958217,7.27419215658,1.88176606042,280.0465,265.3904,6.20923618698,0.0148372086949,0.153178655468,-0.90696225046,,,,,"",,,0,0.00677375004192,0.0227356560813,-0.0237416585628,1,0.00317863954228,0.0169638973467,0.0648588716517,0.123665362425,0.0307030556219,0.0243928512008,0.00631020442111,0.0208216900405,23.0778972149,"test",265.589166667,0.122824412391,1.06485887165,1.12282441239,45739471.4,48728859.5,0.724928150637,56338051394,0.32412453856,301.495073169,258.597926831,0.923419773814,,,,,,,,,,,,,,,,,,,,,,,,0.0175165508458,0.0120313017767,-0.0197248688436,-0.0142396197744,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2026-05-15T13:00:00.000+09:00",297.9,303.2,296.52,300.23,54862836,0.00677375004192,0.023557888995,0.111016541465,75.6615732714,289.843597083,280.386668492,9.45692859043,7.71073944335,1.74618914708,281.5465,266.1892,6.24286217362,0.0141434245591,0.160931664568,0.443734594383,,,,,"",,,0,-0.00796056356793,0.0286113979283,-0.0126902707924,1,-0.00103953589752,0.0224003219208,0.0663602637575,0.127881972672,0.0314989461094,0.0256827746839,0.0058161714255,0.0207935988196,23.524895585,"test",266.25,0.127624413146,1.06636026376,1.12762441315,46173486.4,48400189.9,1.13352522197,56392914230,0.319534892982,304.201373449,258.891626551,0.91235057088,,,,,,,,,,,,,,,,,,,,,,,,-0.0611708958693,-0.051440277393,0.0679446459112,0.0582140274349,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2026-05-18T13:00:00.000+09:00",300.24,300.66,294.91,297.84,34482959,-0.00796056356793,0.0176301763018,0.0907892327413,71.3547093085,291.073812916,281.679507863,9.39430505291,8.04745256526,1.34685248765,282.786,266.9968,6.20765773265,0.0143807441775,0.165223227701,-0.942365297494,,,,,"",,,0,0.00379398334676,0.0352202524846,0.00470051034112,1,3.33077973553e-05,0.0191519834793,0.0532346014301,0.115518987493,0.0315414486063,0.0270193814305,0.00452206717582,0.0208422566903,23.0525322476,"test",266.804333333,0.116323697891,1.05323460143,1.11632369789,44620621.2,48294829.4,0.714009334507,56358431271,0.246649449806,306.147407834,259.424592166,0.822198047883,,,,,,,,,,,,,,,,,,,,,,,,0.00305077417065,-0.0165778619603,-0.0110113377386,0.00861729839238,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2026-05-19T13:00:00.000+09:00",296.97,300.51,296.35,298.97,42243561,0.00379398334676,0.014145183175,0.123229514972,72.1615649325,292.288610929,282.960285059,9.32832587049,8.30362722631,1.02469864418,284.426,267.7786,6.06139646603,0.0126790387501,0.162212031288,-0.384364032609,,,,,"",,,0,0.0109710004348,0.0397364284042,-0.0101013479613,1,-0.00292103142627,0.0139672307279,0.051134565757,0.116482048976,0.0312015448724,0.0277741152166,0.00342742965576,0.0202742631904,23.2593057318,"test",267.350833333,0.118268442527,1.05113456576,1.11826844253,43919707.6,47896519.7,0.881975585378,56400674832,0.345214203528,307.494659606,261.357340394,0.815232879774,,,,,,,,,,,,,,,,,,,,,,,,-0.0325144624031,-0.0240574570917,0.0363084457498,0.0278514404384,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2026-05-20T13:00:00.000+09:00",298.18,302.8,298.08,302.25,38229843,0.0109710004348,0.0113092648978,0.106453856573,74.4143470258,293.821132325,284.389152832,9.43197949258,8.52929767956,0.902681813015,285.88,268.607,5.96558243274,0.0118600617759,0.165835722761,-0.635046343624,,,,,"",,,0,0.00906534325889,0.0339454094293,-0.0140281224152,1,-0.00264240559253,0.0157875372111,0.0572617881629,0.125249900412,0.0312058874858,0.0282193471615,0.00298654032428,0.019737245435,23.1703814885,"test",267.852666667,0.128418857133,1.05726178816,1.12841885713,41028824.2,47645551.65,0.802380110547,56438904675,0.341765186593,309.584558211,262.175441789,0.845292239872,,,,,,,,,,,,,,,,,,,,,,,,-0.00862389055594,-0.0260891216939,0.0195948909908,0.0370601221287,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2026-05-21T13:00:00.000+09:00",301.055,305.54,300.4,304.99,42965126,0.00906534325889,0.0227356560813,0.115422594448,76.1506008382,295.539419659,285.915141511,9.62427814814,8.74829377328,0.875984374865,287.458,269.4906,5.90661225897,0.0118486050915,0.169567589523,-0.35551596477,,,,,"",,,0,0.01255778878,0.0231810879045,-0.0261647922883,1,-0.00395368072787,0.017005789909,0.0609897793765,0.131727785682,0.0315560449462,0.028683870859,0.00287217408723,0.0193665768024,23.2961783106,"test",268.365333333,0.136473165933,1.06098977938,1.13647316593,42556865,48123826,0.892803618731,56481869801,0.348306994544,311.829780075,263.086219925,0.859678282555,,,,,,,,,,,,,,,,,,,,,,,,0.0841509512481,0.047250655733,-0.0750856079892,-0.0381853124742,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2026-05-22T13:00:00.000+09:00",306.12,311.4,305.84,308.82,43670223,0.01255778878,0.0286113979283,0.139304950933,78.3610742639,297.582585866,287.611797696,9.97078817004,8.99279265263,0.977995517415,289.346,270.5518,5.94256852619,0.01147255865,0.171723709696,-0.329101990522,,,,,"",,,0,-0.00158668480021,-0.00812771193576,-0.0470176802021,0,0.00370503950949,0.0182301059051,0.0673035051461,0.141445002399,0.0322867306847,0.029119851864,0.00316687882072,0.0192428227647,23.3249356149,"test",268.963166667,0.148186957446,1.06730350515,1.14818695745,40318342.4,48399481.65,0.902286997943,56525540024,0.430856512076,314.189784253,264.502215747,0.891929019384,,,,,,,,,,,,,,,,,,,,,,,,0.0041097345178,0.0498747705634,0.00844805426216,-0.0373169817834,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2026-05-26T13:00:00.000+09:00",309.56,311.82,307.67,308.33,48000493,-0.00158668480021,0.0352202524846,0.152161727888,77.3730231516,299.236034194,289.146479348,10.0895548462,9.21214509135,0.877409754885,291.382,271.716,5.81452791718,0.0107691162879,0.165049375158,-0.0508073628457,,,,,"",,,0,0.00817306133039,0.0222813219602,-0.0494599941621,1,0.00239621786154,0.0134382488181,0.0581641968275,0.134750990004,0.0327232343471,0.0298775503238,0.00284568402324,0.0188581322517,23.4178924777,"test",269.699,0.143237461021,1.05816419683,1.14323746102,43021849.2,48726168.2,0.985107074354,56477539531,0.421263277173,315.428208516,267.335791484,0.852404828991,,,,,,,,,,,,,,,,,,,,,,,,0.0254596563838,0.00980940979907,-0.027046341184,-0.0113960945993,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2026-05-27T13:00:00.000+09:00",308.33,313.26,308.3,310.85,50430919,0.00817306133039,0.0397364284042,0.148276753722,78.8500154439,301.022798164,290.754147544,10.2686506199,9.42344619707,0.845204422866,293.389,272.8766,5.75349020881,0.0107246927092,0.160224751247,0.0837146009312,,,,,"",,,0,0.00534019623613,-0.0018980215538,-0.114846388934,0,0,0.0160866603963,0.0595148420697,0.139159605477,0.0330341020426,0.0303150915138,0.00271901052876,0.0185088956371,23.4754254979,"test",270.467833333,0.14930487729,1.05951484207,1.14930487729,44659320.8,49246767.15,1.02404527076,56527970450,0.42738123674,316.893089772,269.884910228,0.871445994496,,,,,,,,,,,,,,,,,,,,,,,,0.0225150388132,-0.0335943096919,-0.0143419774829,0.0417673710223,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2026-05-28T13:00:00.000+09:00",310.68,312.8,309.57,312.51,48220390,0.00534019623613,0.0339454094293,0.156716141689,79.7860566579,302.790059985,292.365692171,10.4243678145,9.62363052055,0.800737293933,295.506,274.0422,5.57324090818,0.0105347722196,0.15131003576,-0.143874882392,,,,,"",,,0,-0.00143995392147,-0.00409586893219,-0.0919330581421,0,-0.00054688756635,0.0103908637607,0.0575419788431,0.140371811349,0.0333569095852,0.0307946322375,0.00256227734771,0.0178338002246,23.4359289873,"test",271.2805,0.151981067567,1.05754197884,1.15198106757,46657430.2,50155393.2,0.961419837897,56576190840,0.497664470508,317.862511714,273.149488286,0.880291885824,,,,,,,,,,,,,,,,,,,,,,,,-0.00527543840461,-0.0253898493553,0.0106156346407,0.0307300455915,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2026-05-29T13:00:00.000+09:00",311.775,315,309.53,312.06,70026752,-0.00143995392147,0.0231810879045,0.15002763958,78.7683426936,304.216204603,293.824529788,10.3916748152,9.77723937948,0.614435435701,297.5415,275.2846,5.56586655759,0.0106921354597,0.13797532216,1.97618441511,,,,,"",,,0,-0.0184259437288,-0.0151252964174,-0.0971608024098,0,-0.00235192473841,0.0175034398899,0.0487948739924,0.133590473277,0.0333002461552,0.0313312804572,0.00196896569794,0.0178358859117,23.8075833755,"test",272.106166667,0.146831781958,1.04879487399,1.14683178196,52069755.4,49064319.3,1.42724393203,56506164088,0.343769328519,318.068192159,277.014807841,0.853649284731,,,,,,,,,,,,,,,,,,,,,,,,0.0355344770924,-0.0267666340686,-0.0369744310139,0.0253266801471,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2026-06-01T13:00:00.000+09:00",309.625,310.94,305.02,306.31,48849933,-0.0184259437288,-0.00812771193576,0.0934175769258,67.0069535354,304.538326972,294.749379433,9.78894753862,9.77958101131,0.00936652731807,298.85,276.4316,5.67116180348,0.0104069608026,0.128609491712,0.169330874885,,,,,"",,,0,0.0290228853123,-0.0155724592733,-0.0553360974176,0,-0.00780298660514,0.0189707107608,0.0249623556968,0.108086050944,0.0319576492397,0.0319270706516,3.05785880907e-05,0.0185144520371,23.428861226,"test",272.873166667,0.122536172178,1.0249623557,1.12253617218,53105697.4,47511043.85,1.02818058795,56457314155,0.21949716329,318.067473299,279.632526701,0.694094194484,,,,,,,,,,,,,,,,,,,,,,,,0.0368362994992,-0.0230461481206,-0.055262243228,0.00462020439181,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2026-06-02T13:00:00.000+09:00",307.46,315.45,306.685,315.2,44534716,0.0290228853123,0.0222813219602,0.138604919987,73.5762633509,306.178584361,296.264240216,9.91434414487,9.80653363802,0.107810506854,300.7685,277.7758,5.91893596037,0.0109897361432,0.117282087731,-0.361783096869,,,,,"",,,0,-0.0156725888325,-0.0782043147208,-0.0660532994924,0,0.00375436649146,0.028614801998,0.04798208589,0.134728079264,0.0314541375155,0.0311120991054,0.000342038410069,0.0187783501281,23.3649869359,"test",273.8355,0.151056017207,1.04798208589,1.15105601721,52412542,47404359.6,0.939464563508,56501848871,0.31618811701,318.405878802,283.131121198,0.909116914768,,,,,,,,,,,,,,,,,,,,,,,,0.00149174250544,-0.0228564898146,0.0275311428068,0.0518793751268,,,0,0,-1
"AAPL","애플","NASDAQ","USD","1d","2026-06-03T13:00:00.000+09:00",314.175,316.94,308.85,310.26,50836705,-0.0156725888325,-0.0018980215538,0.0917728200436,65.742774572,306.806494459,297.300963163,9.50553129627,9.74633316967,-0.240801873402,302.0725,278.9512,6.0740119632,0.0110044594589,0.108238999382,0.421768248101,,,,,"",,,0,0.00312641010765,-0.0602075678463,-0.00525365822214,0,-0.0032519035533,0.0256662436548,0.0271044202965,0.112237552662,0.0306373083745,0.0314134376641,-0.000776129289636,0.0195771674183,23.4815398467,"test",274.675166667,0.129552422832,1.0271044203,1.12955242283,52493699.2,47480609.25,1.07068350223,56451012166,0.210217908061,318.42051257,285.72448743,0.750412701996,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,-1
"AAPL","애플","NASDAQ","USD","1d","2026-06-04T13:00:00.000+09:00",313.23,313.54,309.65,311.23,44869134,0.00312641010765,-0.00409586893219,0.0825014782095,66.4970500945,307.487033773,298.332743669,9.15429010381,9.6279245565,-0.473634452686,303.2585,280.143,5.91801110869,0.0108797399399,0.101312641647,-0.256010263617,,,,,"",,,0,-0.0124987951033,-0.0501237027279,0.00459467275006,0,0.00957261651518,0.0125378714626,0.0262861552108,0.11096832689,0.0294132638364,0.0309350787408,-0.00152181490437,0.0190149121508,23.3597928663,"test",275.515166667,0.129629282357,1.02628615521,1.12962928236,51823448,46807262.35,0.958593426475,56495881300,0.198856480441,318.620459868,287.896540132,0.759455826869,,,,,,,,,,,,,,,,,,,,,,,,-0.0184150638131,0.0230987398029,0.0215414739207,-0.0199723296953,,,0,0,-1
"AAPL","애플","NASDAQ","USD","1d","2026-06-05T13:00:00.000+09:00",312.86,315.17,307.15,307.34,65310502,-0.0124987951033,-0.0151252964174,0.0692318396883,60.7228415428,307.464413192,298.999947842,8.4644653507,9.39523271534,-0.930767364635,304.2535,281.2374,6.06815317236,0.0114341963642,0.0894852385161,2.04393843092,,,,,"",,,0,-0.0188716079911,-0.0527428906097,0.0108023687122,0,0.00523728432349,0.0257687240947,0.0101445012136,0.0928134024849,0.0275410468885,0.030569508412,-0.00302846152351,0.0197441048102,23.7226180349,"test",276.290666667,0.112379233464,1.01014450121,1.11237923346,50880198,47811572.45,1.36599778366,56430570798,0.173673797462,317.866598508,290.640401492,0.613365079893,,,,,,,,,,,,,,,,,,,,,,,,-0.055422766138,-0.0450496794414,0.0429239710347,0.0325508843381,,,0,0,-1
"AAPL","애플","NASDAQ","USD","1d","2026-06-08T13:00:00.000+09:00",308.739,317.4,301.17,301.54,77949082,-0.0188716079911,-0.0155724592733,0.028024001091,53.2923426624,306.552965009,299.188099853,7.36486515553,8.98915920338,-1.62429404785,304.6645,282.2104,6.79399937433,0.0117132028623,0.0836065676341,2.68181898941,,,,,"",,,0,-0.0364462426212,-0.0169795052066,0.0392982688864,0,0.00455196199649,0.0528079651201,-0.0102555433928,0.0684935778412,0.0244241730965,0.029810835058,-0.00538666196143,0.0225310054199,23.880469054,"test",277.053666667,0.0883811920915,0.989744456607,1.08838119209,56700027.8,49074388.5,1.58838621086,56352621716,0.0360987727845,317.400476562,291.928523438,0.377335672507,,,,,,,,,,,,,,,,,,,,,,,,-0.082859205033,-0.0908283787558,0.0639875970418,0.0719567707647,,,0,1,-1
"AAPL","애플","NASDAQ","USD","1d","2026-06-09T13:00:00.000+09:00",300.275,300.75,287.78,290.55,70108847,-0.0364462426212,-0.0782043147208,-0.00727757277573,42.6440748397,304.090970392,298.548240605,5.54272978716,8.29987332013,-2.75714353297,304.558,283.0454,7.29157084759,0.0143323211056,0.0864433475641,1.69817710815,,,,,"",,,0,0.00354500086044,0.0299087936672,0.0883496816383,1,-0.00419513165749,0.0430125356503,-0.0459945232107,0.026513767756,0.019076681422,0.0285660757878,-0.00948939436576,0.0250957523579,23.737335228,"test",277.7275,0.0461693566536,0.954005476789,1.04616935665,61814854,50467466.6,1.38918895128,56282512869,0.00749883292141,317.721506524,291.394493476,-0.0320770713624,,,,,,,,,,,,,,,,,,,,,,,,0.0818394502706,0.0619054411394,-0.118285692892,-0.0983516837606,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2026-06-10T13:00:00.000+09:00",290.74,294.75,287.38,291.58,52793266,0.00354500086044,-0.0602075678463,-0.0109226594301,43.7778983189,302.166205717,298.032074634,4.13413108218,7.46672487254,-3.33259379036,304.397,283.9444,7.29717292991,0.0142579590764,0.0900442856624,0.171251028336,,,,,"",,,0,0.0138898415529,0.0149873105151,0.0814184786337,1,0.000653932197556,0.0253656857684,-0.0421061968416,0.0268911801043,0.0141783767137,0.0256078087405,-0.0114294320268,0.0250263150076,23.4572086134,"test",278.3735,0.0474416566232,0.957893803158,1.04744165662,62206166.2,50819723.45,1.03883418516,56335306135,0.0143783535288,318.101605211,290.692394789,0.0323834651818,,,,,,,,,,,,,,,,,,,,,,,,-0.0452159028175,-0.0167181574896,0.0487609036779,0.02026315835,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2026-06-11T13:00:00.000+09:00",293.72,297,289.59,295.63,42572497,0.0138898415529,-0.0501237027279,-0.0108408338073,48.1206423199,301.160635606,297.85414318,3.30649242634,6.6346783833,-3.32818595696,304.235,284.7812,7.30523200634,0.0142621622081,0.0922624506889,-0.664377296726,,,,,"",,,0,-0.015221729865,0.00805060379528,0.0733349118831,1,0.00733932368475,0.0254132656561,-0.0282840567325,0.0380952113412,0.0111845632255,0.0224425071316,-0.0112579439061,0.0247107262671,23.2558276649,"test",279.0635,0.0593646248972,0.971715943268,1.0593646249,61746838.8,50314135.3,0.846133929286,56377878632,0.00447420587987,318.269733343,290.200266657,0.193439134542,,,,,,,,,,,,,,,,,,,,,,,,0.0042854444936,0.0476025345985,0.00960439705932,-0.0337126930456,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2026-06-12T13:00:00.000+09:00",296.03,297.14,289.62,291.13,38784789,-0.015221729865,-0.0527428906097,-0.0237416585628,44.0492938346,299.617460898,297.3560585,2.26140239768,5.76002318618,-3.4986207885,303.881,285.4912,7.32057257732,0.014620231914,0.0984065574759,-1.02180398894,,,,,"",,,0,0.0181705767183,0.0201971627795,0.0815099783602,1,0.00135304265467,0.0254372019078,-0.0419605042763,0.0197512217539,0.00776767216597,0.019785055426,-0.01201738326,0.0251453734666,23.1473085945,"test",279.75,0.0406791778374,0.958039495724,1.04067917784,56441696.2,50487128.65,0.768211424121,56339093843,0.00103239085671,318.832941546,288.929058454,0.0736005267066,,,,,,,,,,,,,,,,,,,,,,,,0.0463256460951,0.03221891206,-0.0615473759601,-0.0474406419251,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2026-06-15T13:00:00.000+09:00",294.12,297.78,291.7,296.42,45732573,0.0181705767183,-0.0169795052066,-0.0126902707924,49.4624312077,299.125543836,297.286720833,1.83882300317,4.97578314958,-3.13696014641,303.6905,286.3012,7.27267453608,0.0151290026105,0.100284312116,-0.375339530237,,,,,"",,,0,0.00951352810202,-0.00715201403414,0.104851224614,0,0.0102703259712,0.0208841411053,-0.023940492047,0.0353431980027,0.00620343770046,0.0167862598663,-0.0105828221659,0.0245350331829,23.3300987267,"test",280.541,0.056601352387,0.976059507953,1.05660135239,49998394.4,50030615.5,0.914091752479,56384826416,-0.00808286478107,318.918196444,288.462803556,0.26127380702,,,,,,,,,,,,,,,,,,,,,,,,0.051991599804,0.00483941499441,-0.0338210230857,0.0133311617239,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2026-06-16T13:00:00.000+09:00",295.245,300.48,293.97,299.24,39874404,0.00951352810202,0.0299087936672,0.00470051034112,52.1216888665,299.143152477,297.431408179,1.71174429803,4.32297537927,-2.61123108123,303.7605,287.1088,7.2181977835,0.0151787610971,0.0996314360557,-0.93578964239,,,,,"",,,0,-0.0109945194493,-0.0205854832242,0.113688009624,0,-0.00396397004251,0.0219620808313,-0.0148817900945,0.0422529716957,0.00572030576806,0.0144465157708,-0.00872621000279,0.0241217677567,23.2024910993,"test",281.395166667,0.0634155644701,0.985118209906,1.06341556447,43951505.8,50300187.75,0.792728730918,56424700820,0.0658740572991,318.892547416,288.628452584,0.350631580918,,,,,,,,,,,,,,,,,,,,,,,,0.0211350833959,-0.0148448304208,-0.0116215552939,0.0243583585228,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2026-06-17T13:00:00.000+09:00",300.845,302.07,294.36,295.95,42745060,-0.0109945194493,0.0149873105151,-0.0101013479613,48.8895250478,298.65189825,297.32167424,1.33022400999,3.72442510541,-2.39420109543,303.6095,287.9578,7.25332651325,0.0153522097005,0.101304556672,-0.681455278423,,,,,"",,,0,0.00696063524244,-0.0702821422538,0.127690488258,0,0.00536358775565,0.0257652720225,-0.0252281302133,0.0277547612879,0.00449475928361,0.0125846430323,-0.00808988374869,0.0245086214335,23.2609547123,"test",282.136166667,0.0489615829709,0.974771869787,1.04896158297,41941864.6,50325262.7,0.849375794714,56381955760,-0.018598086722,318.988012899,288.230987101,0.250967468374,,,,,,,,,,,,,,,,,,,,,,,,0.0157724657942,0.0130364785801,-0.0267669852435,-0.0240309980294,,,0,0,-1
"AAPL","애플","NASDAQ","USD","1d","2026-06-18T13:00:00.000+09:00",298.11,300.57,295.62,298.01,85962201,0.00696063524244,0.00805060379528,-0.0140281224152,50.9409245697,298.553144673,297.372661333,1.18048333975,3.21563675228,-2.03515341253,303.3975,288.74,7.08880319088,0.0152282127229,0.102594268853,2.51909337907,,,,,"",,,0,-0.00335559209422,-0.0477500755008,0.095902822053,0,0.00729853015712,0.0167257982767,-0.0177572326733,0.0321050079656,0.00396122056223,0.0107903652638,-0.00682914470162,0.0237871319448,23.9665452774,"test",282.909,0.0533775878463,0.982242767327,1.05337758785,50619805.4,52711880.6,1.6307936659,56467917961,0.0275206326067,318.960922342,287.834077658,0.326917888574,,,,,,,,,,,,,,,,,,,,,,,,0.0225174408635,-0.0300689949223,-0.0155568056211,0.0370296301647,,,0,0,-1
"AAPL","애플","NASDAQ","USD","1d","2026-06-22T13:00:00.000+09:00",297.31,302.42,296.76,297.01,44879914,-0.00335559209422,0.0201971627795,-0.0261647922883,49.8940218946,298.3157378,297.345797531,0.969940269453,2.76649745571,-1.79655718626,302.9985,289.4704,6.9867458201,0.0150742944505,0.104206549947,-0.603552888207,,,,,"",,,0,-0.00912427191004,-0.0514124103566,0.103464529814,0,-0.00234891446596,0.0189926512533,-0.0197641242448,0.0260461864149,0.00326568219741,0.00931449262891,-0.0060488104315,0.0235236046601,23.3132667113,"test",283.648833333,0.0471046064588,0.980235875755,1.04710460646,51838830.4,52807620,0.849875718694,56423038047,-0.0557038491793,318.785714162,287.211285838,0.310337025313,,,,,,,,,,,,,,,,,,,,,,,,0.00686335808546,0.00187256230667,-0.0102189501797,-0.00522815440089,,,0,0,-1
"AAPL","애플","NASDAQ","USD","1d","2026-06-23T13:00:00.000+09:00",297.538,301.64,294.18,294.3,52010929,-0.00912427191004,-0.00715201403414,-0.0470176802021,47.0707998357,297.697931985,297.120182899,0.577749085951,2.32874778176,-1.75099869581,302.2725,290.1468,7.02054969009,0.0148226775404,0.105757713103,-0.0935816753646,,,,,"",,,0,-0.0041454298335,-0.0167855929324,0.107339449541,0,0.00177771792196,0.0251169994276,-0.0263752078009,0.0143141333973,0.00196312975179,0.00791283649936,-0.00594970674757,0.0238550787975,23.4515640828,"test",284.339,0.035032127144,0.973624792199,1.03503212714,53094501.6,53224655.3,0.977196164199,56371027118,-0.14515162675,318.256324167,286.288675833,0.250607241523,,,,,,,,,,,,,,,,,,,,,,,,-0.0999182625582,-0.0793886823627,0.0907939906482,0.0702644104526,,,0,0,-1
"AAPL","애플","NASDAQ","USD","1d","2026-06-24T13:00:00.000+09:00",295.355,299.7,292.94,293.08,53081859,-0.0041454298335,-0.0205854832242,-0.0494599941621,45.8139891706,296.98748091,296.820910091,0.166570818694,1.89631238915,-1.72974157045,301.51,290.8244,7.00193899794,0.0148270554842,0.107516178039,-0.0307300919466,,,,,"",,,0,-0.0611778354033,0.00443564896956,0.097516036577,1,0.00358477743799,0.0229697587496,-0.0279592716659,0.00775588293142,0.000568345907924,0.00647028930377,-0.00590194339584,0.0238908796163,23.4677913988,"test",285.077,0.0280731170877,0.972040728334,1.02807311709,55735992.6,53478723.6,0.992579018846,56317945259,-0.149212865656,317.71860142,285.30139858,0.239952887315,,,,,,,,,,,,,,,,,,,,,,,,0.0325676756251,0.019954684135,-0.0367131054586,-0.0241001139685,,,0,0,-1
"AAPL","애플","NASDAQ","USD","1d","2026-06-25T13:00:00.000+09:00",287.4,288.8,273.75,275.15,107253659,-0.0611778354033,-0.0702821422538,-0.114846388934,32.2045405734,293.627868462,295.215657492,-1.58778902965,1.19949210539,-2.78728113504,299.725,291.1508,7.88251478381,0.0193600699594,0.128612885969,2.92686403245,,,,,"",,,0,0.0313647101581,0.121679084136,0.21032164274,1,-0.0193803739593,0.0513511669169,-0.0819918258404,-0.0549570875299,-0.00577063067292,0.00435941161326,-0.0101300422862,0.0286480639063,24.1080236353,"test",285.552333333,-0.0364288157337,0.91800817416,0.963571184266,68637712.4,56319860.6,1.90436655662,56210691600,-0.2816758126,318.999248623,280.450751377,-0.1375086386,,,,,,,,,,,,,,,,,,,,,,,,0.0542177919542,-0.0236443017233,-0.115395627358,-0.03753353368,,,0,0,1
"AAPL","애플","NASDAQ","USD","1d","2026-06-26T13:00:00.000+09:00",275,285.95,274.21,283.78,261775450,0.0313647101581,-0.0477500755008,-0.0919330581421,41.2506290503,292.112811776,294.368571752,-2.25575997603,0.508441689104,-2.76420166513,298.2885,291.4978,8.1580494421,0.020885632239,0.130943446548,4.06480995936,,,,,"",,,0,-0.00718866727747,0.101768975967,0.1872224963,1,-0.000545157186989,0.042667635835,-0.0486391530347,-0.026476357626,-0.00794897447328,0.00179167555538,-0.00974065002866,0.0287477956237,25.0311969233,"test",286.052166667,-0.0079431898494,0.951360846965,0.992056810151,103800362.2,66997613.6,3.90723543622,56472467050,-0.0774085705644,317.817962128,278.759037872,0.12854839767,,,,,,,,,,,,,,,,,,,,,,,,-0.0581268266464,-0.041044818148,0.0894915368045,0.0724095283061,,,0,0,1
"AAPL","애플","NASDAQ","USD","1d","2026-06-29T13:00:00.000+09:00",286.73,288.3697,279.85,281.74,66427002,-0.00718866727747,-0.0514124103566,-0.0971608024098,39.8954772609,290.51699458,293.433121993,-2.91612741292,-0.1764721313,-2.73965528162,296.7725,291.8646,8.18388162481,0.0208798725373,0.132925147162,-0.00815276001942,,,,,"",,,0,0.0270462128203,0.102647831334,0.207070348548,1,0.0103953767003,0.030022200296,-0.0506532781845,-0.034689373086,-0.0103504202915,-0.000626365199475,-0.00972405509199,0.0290476383361,23.6525988483,"test",286.487333333,-0.0165708315202,0.949346721816,0.98342916848,108109779.8,66817626.1,0.994153876413,56406040048,-0.0749233741484,316.496764118,277.048235882,0.118933819026,,,,,,,,,,,,,,,,,,,,,,,,-0.00196880115941,0.0812807592469,-0.00521986611806,-0.0884694265243,,,0,0,1
"AAPL","애플","NASDAQ","USD","1d","2026-06-30T13:00:00.000+09:00",281.17,289.94,280.695,289.36,65100155,0.0270462128203,-0.0167855929324,-0.0553360974176,46.9111621292,290.338995414,293.131409252,-2.79241383883,-0.699660472805,-2.09275336602,295.925,292.2472,8.25967579447,0.0217387513509,0.131568114875,-0.0529961342328,,,,,"",,,0,0.0173486314625,0.0830453414432,0.168751727951,1,-0.00202314190388,0.0328139419323,-0.0221846751711,-0.00987930765462,-0.00965031047424,-0.0024179585043,-0.00723235196993,0.0285446357287,23.6591090758,"test",287.044666667,0.00806610817829,0.977815324829,1.00806610818,110727625,67630137.2,0.962590905405,56471140203,0.0102218098117,315.392147197,276.457852803,0.331382586943,,,,,,,,,,,,,,,,,,,,,,,,0.00974787513476,-0.00476878455739,0.0172983376856,0.0318149973777,,,0,0,1
"AAPL","애플","NASDAQ","USD","1d","2026-07-01T13:00:00.000+09:00",293.44,296.59,289.195,294.38,50164232,0.0173486314625,0.00443564896956,-0.0660532994924,50.9713513378,290.960688427,293.223897456,-2.26320902905,-1.01237018405,-1.250838845,294.884,292.6738,8.19791323772,0.0210267992269,0.117631335393,-0.372699791306,,,,,"",,,0,0.0484068211156,0.0741898226782,0.132651674706,1,0.0141000829417,0.0255564003318,-0.0017091466475,0.0058296984561,-0.00768805295553,-0.00343899104577,-0.00424906190976,0.0278480645347,23.4156842706,"test",287.636666667,0.0234439281037,0.998290853353,1.0234439281,110144099.6,67911613,0.738669423152,56521304435,0.0143241804609,312.227799353,277.540200647,0.485470311616,,,,,,,,,,,,,,,,,,,,,,,,-0.0204176733739,0.0143749044948,0.0377663048364,0.00297372696779,,,0,0,1
"AAPL","애플","NASDAQ","USD","1d","2026-07-02T13:00:00.000+09:00",294.12,309.42,293.68,308.63,75400626,0.0484068211156,0.121679084136,-0.00525365822214,60.261980112,293.679044053,294.365090237,-0.686046183454,-0.947105383934,0.26105920048,294.8025,293.523,8.73663372074,0.0236042333621,0.11578689584,0.131865610154,,,,,"",,,0,0.013057706639,0.0216764410459,0.000907235200726,1,-0.00088321217474,0.0534683062708,0.0469042833762,0.0514678577147,-0.00222287588198,-0.00306874051108,0.000845864629103,0.0283077915975,23.8704692838,"test",288.5555,0.0695689390776,1.04690428338,1.06956893908,103773493,69139809.05,1.09055299741,56596705061,0.105361077071,311.86963318,277.73536682,0.905091465971,,,,,,,,,,,,,,,,,,,,,,,,-0.078921792372,-0.067391187389,0.127328613488,0.115798008505,,,1,0,0
"AAPL","애플","NASDAQ","USD","1d","2026-07-06T13:00:00.000+09:00",307.36,314.2,307,312.66,53589977,0.013057706639,0.101768975967,0.00459467275006,62.4302264736,296.599191122,295.720268738,0.878922384274,-0.581899830292,1.46082221457,294.874,294.3128,8.62687416926,0.0237683077797,0.117687074619,-0.338013822889,,,,,"",,,0,-0.00639672487686,0.0148723853387,-0.0295528689311,1,-0.00411495966043,0.0233289051615,0.060317288062,0.0623391167493,0.00281111234016,-0.00186112656014,0.0046722389003,0.027591870304,23.5419889505,"test",289.4515,0.0801809629593,1.06031728806,1.08018096296,62136398.4,69575851.2,0.770238179997,56650295038,0.110967911522,312.225429221,277.522570779,1.01252262202,,,,,,,,,,,,,,,,,,,,,,,,-0.00457572258337,-0.0245736460888,0.0176334292224,0.0376313527278,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2026-07-07T13:00:00.000+09:00",315.29,315.48,310.15,310.66,42490002,-0.00639672487686,0.102647831334,0.0108023687122,60.661244718,298.762392488,296.826915498,1.93547698994,-0.0784244662462,2.01390145619,295.04,295.0574,8.39138315717,0.0236381188335,0.121208984714,-0.544412096413,,,,,"",,,0,0.00878774222623,0.013519603425,-0.00412026009142,1,0.00841169321307,0.0170472717968,0.0529419739696,0.0528798803216,0.00623020984336,-0.000252444686301,0.00648265452966,0.0270114696362,23.3034784258,"test",290.287666667,0.0701798101424,1.05294197397,1.07017981014,57348998.4,68434826.2,0.620882734119,56607805036,0.129491260402,312.920749425,277.159250575,0.936782587483,,,,,,,,,,,,,,,,,,,,,,,,-0.0490627014419,-0.0186997532671,0.042665976565,0.0123030283903,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2026-07-08T13:00:00.000+09:00",311.91,314.82,307.05,313.39,41323480,0.00878774222623,0.0830453414432,0.0392982688864,62.2342976763,301.012793644,298.053810646,2.95898299734,0.529057026471,2.42992597087,295.6325,295.904,8.34699864594,0.0232516012145,0.131392406679,-0.527123272176,,,,,"",,,0,0.00903028175755,0.0450237722965,-0.00762628035355,1,0.00402369149553,0.0250112663362,0.0600661294005,0.0590934897805,0.00944185518792,0.00168817456355,0.00775368062436,0.0266345404957,23.2843898408,"test",291.1695,0.0763146552094,1.0600661294,1.07631465521,52593663.4,66603546.1,0.620439637523,56649128516,0.22259085091,315.054432834,276.210567166,0.957150690201,,,,,,,,,,,,,,,,,,,,,,,,-0.0534879073601,-0.0556163757323,0.0622756495863,0.0644041179586,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2026-07-09T13:00:00.000+09:00",310.51,316.53,308.16,316.22,48124490,0.00903028175755,0.0741898226782,0.0883496816383,63.8481426574,303.352363852,299.399454302,3.95290955018,1.21382753121,2.73908201897,296.916,296.8762,8.3486415998,0.0215200725505,0.142925931695,-0.361197382232,,,,,"",,,0,-0.00284611979002,0.053886534691,-0.0120485737777,1,-0.00918982737165,0.0267079357988,0.0650150210834,0.0651577997832,0.0125005045544,0.00383855395362,0.00866195060074,0.0264013711966,23.4457399271,"test",292.119833333,0.0825009599371,1.06501502108,1.08250095994,52185715,65504328.25,0.734676490633,56697253006,0.316574605129,318.134497968,275.697502032,0.954886109976,,,,,,,,,,,,,,,,,,,,,,,,0.00622620498179,0.0114649681529,0.00280407677576,-0.00243468639531,,,0,0,1
"AAPL","애플","NASDAQ","USD","1d","2026-07-10T13:00:00.000+09:00",314.72,316.91,312.17,315.32,34132321,-0.00284611979002,0.0216764410459,0.0814184786337,62.9271773741,305.193538644,300.578753983,4.6147846608,1.89401895713,2.72076570367,298.103,297.7684,8.09088148553,0.0215788934371,0.151012020914,-0.627169728872,,,,,"",,,0,0.00631104909298,0.0584168463783,-0.00631104909298,1,-0.00474353298337,0.0149895642274,0.0577552054156,0.0589437965882,0.0146352424864,0.00600665659372,0.00862858589266,0.0256592714878,23.0993433195,"test",293.061333333,0.0759522466287,1.05775520542,1.07595224663,43932054,64571281,0.528599099652,56663120685,0.253839280345,320.611568235,275.594431765,0.882454357382,,,,,,,,,,,,,,,,,,,,,,,,0.0252375577866,0.0546977329975,-0.0280836775767,-0.0575438527875,,,0,0,1
"AAPL","애플","NASDAQ","USD","1d","2026-07-13T13:00:00.000+09:00",317.015,323.45,315.78,317.31,43257804,0.00631104909298,0.0148723853387,0.0733349118831,64.1582384168,307.057609622,301.81810554,5.23950408183,2.56311598207,2.67638809976,299.187,298.7112,8.09367566514,0.0214709127583,0.160224912064,-0.439991408803,,,,,"",,,0,-0.00772115596735,0.029245847909,-0.0285210046957,1,0.00537549156413,0.0243244957503,0.0605741559627,0.062263483927,0.0165122564112,0.00807764010611,0.00843461630505,0.0255071559835,23.3425674285,"test",293.909333333,0.0796186579081,1.06057415596,1.07961865791,41865619.4,64605546.35,0.669567961946,56706378489,0.254235027454,323.155605383,275.218394617,0.878057039834,,,,,,,,,,,,,,,,,,,,,,,,-0.0894884121595,-0.0454605161028,0.0957994612525,0.0517715651958,,,0,0,1
"AAPL","애플","NASDAQ","USD","1d","2026-07-14T13:00:00.000+09:00",313.76,316.19,311.91,314.86,36336829,-0.00772115596735,0.013519603425,0.0815099783602,61.4526469523,308.257977373,302.784171797,5.473805576,3.14525390086,2.32855167514,300.3735,299.5814,7.90127026048,0.0211995749524,0.163775563043,-0.579302487021,,,,,"",,,0,0.040144826272,0.0409070698088,-0.0316013466302,1,-0.0111877974221,0.0134883867511,0.0482282891134,0.0509998284273,0.0173848871752,0.00998937273981,0.00739551443544,0.025094550786,23.1604704536,"test",294.767,0.0681657037592,1.04822828911,1.06816570376,40634984.8,64483148.35,0.563508915582,56670041660,0.256615740289,324.970419543,275.776580457,0.794477931977,,,,,,,,,,,,,,,,,,,,,,,,0.00733076438277,-0.0192403923139,-0.0150519203501,0.0115192363465,,,0,0,1
"AAPL","애플","NASDAQ","USD","1d","2026-07-15T13:00:00.000+09:00",317.615,328.73,317.32,327.5,60957644,0.040144826272,0.0450237722965,0.104851224614,68.7699104108,311.218288546,304.614973886,6.60331466031,3.83686605275,2.76644860756,301.9275,300.5286,8.32760809902,0.0224312756851,0.180121163584,-0.0885588448737,,,,,"",,,0,0.0175877862595,-0.00491603053435,-0.0770992366412,0,0.00874992059963,0.0362383281458,0.0846974853235,0.089746533275,0.0201627928559,0.0117156215351,0.0084471713208,0.0254278109894,23.7171778754,"test",295.7215,0.107460904939,1.08469748532,1.10746090494,44561817.6,65244401.9,0.934296923948,56730999304,0.265289341245,329.119266309,274.735733691,0.970225062055,,,,,,,,,,,,,,,,,,,,,,,,0.0623582617624,0.0579734176892,-0.0222134354904,-0.0178285914172,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2026-07-16T13:00:00.000+09:00",328.005,334.68,326.79,333.26,62970617,0.0175877862595,0.053886534691,0.113688009624,71.4312789689,314.609321077,306.736827672,7.87249340545,4.64399152329,3.22850188216,303.6285,301.6572,8.29635037766,0.0225765459804,0.200088544075,-0.0713384048427,,,,,"",,,0,0.00144031686971,-0.0348076576847,-0.0840184840665,0,0.00154198473282,0.0240916030534,0.0975912998944,0.104763950604,0.0236226772053,0.0139350402787,0.00968763692661,0.0248945279291,23.7671017449,"test",296.725,0.123127474935,1.09759129989,1.12312747493,47531043,66399212.55,0.948363912487,56793969921,0.278067379731,334.004792252,273.252207748,0.987740566785,,,,,,,,,,,,,,,,,,,,,,,,-0.0636715945423,-0.0453202801924,0.0812593808019,0.062908066452,,,0,0,-1
"AAPL","애플","NASDAQ","USD","1d","2026-07-17T13:00:00.000+09:00",331.98,334.99,329.0006,333.74,63407059,0.00144031686971,0.0584168463783,0.127690488258,71.6481079235,317.55250245,308.737062659,8.81543979089,5.47828117681,3.33715861409,305.518,302.6484,8.13156820783,0.0222787333941,0.214931433723,-0.0842762862721,,,,,"",,,0,-0.0214238628873,-0.00215736801103,-0.0833283394259,0,-0.0038408449859,0.0179721538739,0.0923742627276,0.102731750771,0.0264140941778,0.0164148174531,0.00999927672466,0.0243649793487,23.7754480007,"test",297.851166667,0.120492505485,1.09237426273,1.12049250549,53385990.6,67432312.5,0.940306755756,56857376980,0.352517363245,338.350710884,272.685289116,0.929784797539,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
"AAPL","애플","NASDAQ","USD","1d","2026-07-20T13:00:00.000+09:00",333.505,333.71,323.68,326.59,53468008,-0.0214238628873,0.029245847909,0.095902822053,63.8716136927,318.942886689,310.059502462,8.88338422632,6.15930178671,2.72408243961,306.947,303.43,8.26931333584,0.0230796446338,0.22070626908,-0.258924120219,,,,,"",,,0,0.00352123457546,0.0315992528859,-0.064300805291,1,-0.000704140948043,0.0300533349314,0.0639947613106,0.0763273242593,0.0272004171172,0.0188594316627,0.00834098545457,0.0253201669856,23.5832996133,"test",298.7415,0.0932193886688,1.06399476131,1.09321938867,55428031.4,65807602.85,0.812489829205,56803908972,0.255282821778,340.819563588,273.074436412,0.789954433906,,,,,,,,,,,,,,,,,,,,,,,,-0.0446192417089,-0.0532935946656,0.0231953788217,0.0318697317783,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2026-07-21T13:00:00.000+09:00",323.13,329.6,322.2204,327.74,41338917,0.00352123457546,0.0409070698088,0.103464529814,64.5382903958,320.296288736,311.369168946,8.92711978996,6.71286538736,2.2142544026,308.4835,304.236,8.20576238328,0.0230058346658,0.22502178778,-0.508820111497,,,,,"",,,0,-0.00564471837432,0.0376517971563,-0.0540367364374,1,-0.0105943231575,0.0225959153679,0.062423111771,0.077255814565,0.0272384200585,0.020482288971,0.00675613108744,0.0250374149731,23.3295355257,"test",299.646666667,0.0937548668432,1.06242311177,1.09375486684,56428449,65630553,0.629873056227,56845247889,0.321656471491,343.191254335,273.775745665,0.777409189514,,,,,,,,,,,,,,,,,,,,,,,,0.0355540823201,0.00493570247052,-0.0320328477446,-0.00141446789506,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2026-07-22T13:00:00.000+09:00",327.87,328.9995,323.34,325.89,38755929,-0.00564471837432,-0.00491603053435,0.107339449541,62.5389984864,321.1568597,312.444786062,8.7120736385,7.11270703759,1.59936660092,310.063,304.8874,8.02388649876,0.0229097995073,0.22483830712,-0.545889806096,,,,,"",,,0,-0.0129798398233,0.0377427966492,-0.0278007916782,1,0.000396655885763,0.0172682614267,0.0510444651571,0.0688864151159,0.026733172661,0.0218254841744,0.00490768848666,0.0246214566227,23.2593542097,"test",300.5605,0.0842742143429,1.05104446516,1.08427421434,51988106,64967803,0.596540551017,56806491960,0.335138962603,344.92002001,275.20597999,0.727027439456,,,,,,,,,,,,,,,,,,,,,,,,0.00737260945917,-0.00298669923275,-0.0130173278335,-0.00265801914157,,,0,0,1
"AAPL","애플","NASDAQ","USD","1d","2026-07-23T13:00:00.000+09:00",321.73,323.3,319.35,321.66,40840778,-0.0129798398233,-0.0348076576847,0.097516036577,58.1066119448,321.2342659,313.127394501,8.10687139861,7.31153990979,0.795331488816,311.492,305.467,7.91789460599,0.0231727641509,0.220189872601,-0.487438939396,,,,,"",,,0,0.0353167941304,0.0365914319468,-0.0322079214077,1,-0.0127650434196,0.0121206542085,0.0326428929154,0.0530106361735,0.025203231358,0.0227306469869,0.00247258437113,0.0246157265622,23.2986866882,"test",301.461333333,0.0670025122072,1.03264289292,1.06700251221,47562138.2,64355748.95,0.634609629541,56765651182,0.347836774728,345.785691898,277.198308102,0.64824883874,,,,,,,,,,,,,,,,,,,,,,,,0.0440134163026,0.0521775020304,-0.0569932561258,-0.0651573418536,,,0,0,1
"AAPL","애플","NASDAQ","USD","1d","2026-07-24T13:00:00.000+09:00",321.79,334.37,321.62,333.02,47489415,0.0353167941304,-0.00215736801103,0.21032164274,65.2330967276,323.047455762,314.600920835,8.44653492691,7.53853891322,0.907996013695,314.3855,306.2314,8.26304499128,0.018474889274,0.198244824275,-0.29319208146,,,,,"",,,0,0.0116809801213,-0.0723980541709,-0.0710768122035,0,0.000404153453958,0.0396381272151,0.059272771804,0.0874782925592,0.0253634464204,0.0226368954213,0.00272655099903,0.024812458685,23.4842199504,"test",302.499833333,0.100893168536,1.0592727718,1.10089316854,44378609.4,61367536.75,0.773852390287,56813140597,0.49085316839,345.548149101,283.222850899,0.798987739128,,,,,,,,,,,,,,,,,,,,,,,,-0.0572462022097,-0.053221642962,0.0925629963401,0.0885384370924,,,0,0,-1
"AAPL","애플","NASDAQ","USD","1d","2026-07-27T13:00:00.000+09:00",334.54,339.57,334.02,336.91,49604297,0.0116809801213,0.0315992528859,0.1872224963,67.2853373377,325.180154875,316.253445217,8.9267096579,7.81617306215,1.11053659574,317.042,306.9922,8.14068463476,0.017809986095,0.184674597441,-0.10255342906,,,,,"",,,0,0.00940904099018,-0.0994034015019,-0.078863791517,0,0.00456429043301,0.0166656657258,0.0626667760107,0.0974545933089,0.0264958287314,0.0231995876114,0.00329624112001,0.0241627871976,23.5394038534,"test",303.612166667,0.109672262805,1.06266677601,1.1096722628,43605867.2,50758979.1,0.977251668168,56862744894,0.384442172518,346.316801861,287.767198139,0.839336199342,,,,,,,,,,,,,,,,,,,,,,,,0.00973452385579,0.0222394482906,0.00194645626553,-0.0105584681693,,,0,0,-1
"AAPL","애플","NASDAQ","USD","1d","2026-07-28T13:00:00.000+09:00",340.03,342.89,335.6,340.08,51859042,0.00940904099018,0.0376517971563,0.207070348548,68.8965934197,327.472438741,318.018375201,9.45406353935,8.14375115759,1.31031238176,319.959,307.8296,8.07992144656,0.0174294801985,0.162986815188,0.171230077331,,,,,"",,,0,-0.00555751587862,-0.0902728769701,-0.0887438249824,0,0.00926063340358,0.0216378261257,0.0628861822921,0.104767052941,0.0277995281679,0.0239465747988,0.00385295336908,0.0237588845171,23.5932207492,"test",304.757666667,0.115903018026,1.06288618229,1.11590301803,45709892.2,50030581.1,1.03654686513,56914603936,0.508253029266,346.0335492,293.8844508,0.885836009003,,,,,,,,,,,,,,,,,,,,,,,,-0.108365466455,-0.0771513741077,0.117774507445,0.0865604150979,,,0,0,-1
"AAPL","애플","NASDAQ","USD","1d","2026-07-29T13:00:00.000+09:00",339.73,344.5699,337.3501,338.19,56090840,-0.00555751587862,0.0377427966492,0.168751727951,66.784632446,329.121294319,319.512569631,9.60872468818,8.43674586371,1.17197882447,322.4005,308.5888,8.01848420038,0.0172456029854,0.143520406916,0.63748963474,,,,,"",,,0,-0.0140749282947,-0.0803985925072,-0.0731541441202,0,-0.00102916960715,0.0212297106563,0.048974799977,0.0959244146255,0.0284122081912,0.0249467632506,0.00346544494064,0.0237099979313,23.6660909451,"test",305.725166667,0.106189600573,1.04897479998,1.10618960057,49176874.4,49580115.35,1.13131725499,56858513096,0.390653481003,345.536025475,299.264974525,0.841239277602,,,,,,,,,,,,,,,,,,,,,,,,-0.0598340543789,-0.0611603031806,0.0542765385003,0.0556027873019,,,0,0,-1
"AAPL","애플","NASDAQ","USD","1d","2026-07-30T13:00:00.000+09:00",333.1,334.75,329.59,333.43,74817792,-0.0140749282947,0.0365914319468,0.132651674706,61.6582700172,329.784172116,320.543490399,9.24068171718,8.5975330344,0.643148682775,324.353,309.3006,8.06002104321,0.0177441466819,0.121349490652,2.06895667054,,,,,"",,,0,-0.0735386737846,-0.0630417179018,-0.0565336052545,0,-0.0150507111387,0.0152576953783,0.0279849423313,0.0780127810939,0.0277140080892,0.025785121418,0.00192888667119,0.0241730529443,23.9399992239,"test",306.6685,0.0872652391752,1.02798494233,1.08726523918,55972277.2,50812793.35,1.47242037029,56783695304,0.258193706448,344.033035671,304.672964329,0.730614419402,,,,,,,,,,,,,,,,,,,,,,,,-0.0123039108355,-0.0270115289431,-0.00177101745925,0.0129366006483,,,0,0,-1
"AAPL","애플","NASDAQ","USD","1d","2026-07-31T13:00:00.000+09:00",304.81,310.69,300,308.91,132489137,-0.0735386737846,-0.0723980541709,0.000907235200726,43.2439311567,326.572761021,319.681750369,6.89101065195,8.25622855791,-1.36521790596,324.367,309.4994,9.87216239727,0.0225607894709,0.121070416229,3.80204725503,,,,,"",,,0,-0.0177721666505,0.0143083746075,0.0349292674242,1,-0.0858351078187,0.0320607023963,-0.0476528130174,-0.00190436556581,0.022307502677,0.0267269708262,-0.00441946814918,0.0319580537932,24.4350611875,"test",307.080666667,0.00595717520478,0.952347186983,1.0059571752,72972221.6,53667218.9,2.46871627999,56651206167,0.0507769054528,344.002623851,304.731376149,0.106404153042,,,,,,,,,,,,,,,,,,,,,,,,0.179114910719,0.116287726046,-0.252653584503,-0.189826399831,,,0,1,0
"AAPL","애플","NASDAQ","USD","1d","2026-08-03T13:00:00.000+09:00",309.58,311.8,302.56,303.42,75051951,-0.0177721666505,-0.0994034015019,-0.0295528689311,40.3390583968,323.010797787,318.477176268,4.53362151934,7.5117071502,-2.97808563086,323.905,309.5228,9.82700794032,0.0226896736557,0.1302614877,0.955901224553,,,,,"",,,0,0.0196427394371,0.0159514863885,0.0442620789664,1,0.0021689165129,0.0299116247451,-0.0632438523641,-0.0197168027686,0.0149417359414,0.0247567963555,-0.00981506041413,0.032387475909,23.8488090961,"test",307.345833333,-0.0127733416483,0.936756147636,0.987226658352,78061752.4,54740317.6,1.37105435793,56576154216,-0.0677204894405,345.001173587,302.808826413,0.0144854132951,,,,,,,,,,,,,,,,,,,,,,,,-0.0512474508942,0.0244387017895,0.0334752842437,-0.04221086844,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2026-08-04T13:00:00.000+09:00",302.725,310.42,301.32,309.38,68000969,0.0196427394371,-0.0902728769701,-0.00412026009142,44.6833263287,320.913751974,317.803311359,3.11044061466,6.63145384309,-3.52101322843,323.841,309.6106,9.77507880172,0.023099595807,0.131321320635,0.564251470797,,,,,"",,,0,0.00523627900963,-0.0144482513414,0.0509082681492,0,-0.00229055434711,0.0299914310197,-0.0446546298955,-0.000744806540861,0.0100537869761,0.0214346559024,-0.0113808689263,0.031595703671,23.7696028079,"test",307.7115,0.00542228678486,0.955345370104,1.00542228678,81290137.8,56015865.95,1.21395907832,56644155185,0.0324462974762,345.104613898,302.577386102,0.159959025088,,,,,,,,,,,,,,,,,,,,,,,,0.0162206649674,0.0588187427951,0.00342207446973,-0.0391760033581,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2026-08-05T13:00:00.000+09:00",309.36,311.71,305.67,311,49438763,0.00523627900963,-0.0803985925072,-0.00762628035355,45.8377797005,319.388559362,317.29936237,2.08919699287,5.72300247305,-3.63380548018,323.7215,309.6542,9.50828745874,0.0230454514859,0.132969194851,-0.33200113123,,,,,"",,,0,0.00453376205788,-0.0281350482315,0.0448874598071,0,-6.46454198719e-05,0.0195229168013,-0.0392976679028,0.00434613836983,0.00671767521823,0.0184019372124,-0.0116842619941,0.0305732715715,23.4560382628,"test",308.006166667,0.00972004348398,0.960702332097,1.00972004348,79959722.4,56421630.1,0.876237763999,56693593948,0.0394045970678,345.243993606,302.199006394,0.204460360561,,,,,,,,,,,,,,,,,,,,,,,,0.0376335715802,0.0241699969259,-0.0323972925706,-0.0189337179163,,,0,0,-1
"AAPL","애플","NASDAQ","USD","1d","2026-08-06T13:00:00.000+09:00",314.34,316.2894,309.23,312.41,46139901,0.00453376205788,-0.0630417179018,-0.0120485737777,46.876962666,318.314934845,316.937187379,1.37774746591,4.85395147162,-3.47620400571,323.531,309.7358,9.33336692598,0.0229769978391,0.135070023762,-0.48312769311,,,,,"",,,0,0.00294484811626,-0.0228865913383,0.0505745654749,0,0.0107395498392,0.0226990353698,-0.0343738312557,0.00863380984697,0.00441006198877,0.0155371193996,-0.0111270574108,0.0298753782721,23.3915050928,"test",308.335,0.0132161447776,0.965626168744,1.01321614478,74224144.2,56322400.65,0.819210482286,56739733849,0.0377122090942,345.380669929,301.681330071,0.245511029773,,,,,,,,,,,,,,,,,,,,,,,,-0.0457514556868,0.00260133318326,0.0502852177447,0.00193242887462,,,0,0,-1
"AAPL","애플","NASDAQ","USD","1d","2026-08-07T13:00:00.000+09:00",311.45,314.81,310.74,313.33,34437191,0.00294484811626,0.0143083746075,-0.00631104909298,47.5836314175,317.548021792,316.669988314,0.87803347794,4.05876787288,-3.18073439494,323.4315,309.7854,8.95741214555,0.0229800384017,0.136139013929,-1.03989484822,,,,,"",,,0,-0.0161810232024,-0.0236172725242,0.0211917148055,0,-0.00307288499088,0.0130277519926,-0.0312322702025,0.0114421144444,0.00280226431539,0.0129536522927,-0.0101513879774,0.0285877896963,23.1019046204,"test",308.643833333,0.0151830885978,0.968767729797,1.0151830886,54613755,56337644.15,0.611264306834,56774171040,0.0985578618661,345.447322742,301.415677258,0.270585453052,,,,,,,,,,,,,,,,,,,,,,,,-0.00597327353178,-0.00356755273367,0.00891812164803,0.00651240084993,,,0,0,-1
"AAPL","애플","NASDAQ","USD","1d","2026-08-10T13:00:00.000+09:00",306.83,308.26,304.61,308.26,44812503,-0.0161810232024,0.0159514863885,-0.0285210046957,44.1019011996,316.119095362,316.047026217,0.0720691457362,3.26142812745,-3.18935898172,322.979,309.7004,8.94045413515,0.0231907560694,0.141535269048,-0.552132595865,,,,,"",,,0,-0.0108674495556,-0.00866151949653,0.02582235775,0,-0.0207449015415,0.0116490600964,-0.0455726223686,-0.00465094652768,0.000233793374866,0.0105801210908,-0.0103463277159,0.029002965468,23.3489413261,"test",308.800333333,-0.00174978222174,0.954427377631,0.998250217778,48565865.4,56415379.1,0.794331327998,56729358537,0.0203668293705,345.835459831,300.122540169,0.178012253233,,,,,,,,,,,,,,,,,,,,,,,,0.00653323256806,0.0696786469874,-0.0227142557704,-0.0858596701898,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2026-08-11T13:00:00.000+09:00",307.75,309.97,302.79,304.91,37476746,-0.0108674495556,-0.0144482513414,-0.0316013466302,41.9193062229,314.394619153,315.222061312,-0.827442158933,2.44365407018,-3.27109622911,322.4815,309.5574,8.81470741121,0.0232452577609,0.148527799628,-0.906210840525,,,,,"",,,0,-0.00872388573677,0.0167918402151,0.0342068151258,1,-0.00165444754428,0.0232920262116,-0.0544883970088,-0.015013047661,-0.00271372588283,0.00801434544678,-0.0107280713296,0.0289092106235,23.1592478431,"test",308.912,-0.012955145802,0.945511602991,0.987044854198,42461020.8,56472374.95,0.663629713345,56691881791,0.0193370041718,346.430233808,298.532766192,0.133143444222,,,,,,,,,,,,,,,,,,,,,,,,0.00728134534245,0.00394396526502,-0.018148794898,-0.0148114148206,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2026-08-12T13:00:00.000+09:00",305.1,305.66,300.57,302.25,41657768,-0.00872388573677,-0.0281350482315,-0.0770992366412,40.2173409092,312.526216206,314.261167881,-1.73495167503,1.60793292114,-3.34288459616,321.219,309.4762,8.54865688184,0.0212391513611,0.158004321134,-0.654022422552,,,,,"",,,0,0.00995864350703,0.0482382133995,0.0804631927213,1,0.000623134695484,0.0166934505264,-0.0590531693331,-0.0233497761702,-0.00574012134004,0.00531987732386,-0.0110599986639,0.0282833974585,23.2562529054,"test",308.945666667,-0.0216726349941,0.940946830667,0.978327365006,40904821.8,55507381.15,0.750490603897,56650224023,-0.0727608466897,346.595995015,295.842004985,0.126255985221,,,,,,,,,,,,,,,,,,,,,,,,0.0367991326178,0.00124731884734,-0.0455230183545,-0.00997120458411,,,0,0,1
"AAPL","애플","NASDAQ","USD","1d","2026-08-13T13:00:00.000+09:00",304.21,306,302.05,305.26,40349289,0.00995864350703,-0.0228865913383,-0.0840184840665,43.0357779109,311.40833679,313.594414705,-2.18607791498,0.849130753912,-3.0352086689,319.819,309.2774,8.22018139028,0.0209181775941,0.160423971412,-0.656984248137,,,,,"",,,0,0.00219485029155,0.0197864115836,0.0884819498133,1,0.0064846980976,0.0130686517783,-0.045522623734,-0.0129896332548,-0.00716136380457,0.00278166400417,-0.00994302780874,0.0269284589867,23.2342482043,"test",309.069333333,-0.012325174071,0.954477376266,0.987674825929,39746699.4,54376314.75,0.742037947689,56690573312,-0.0950750427602,345.472317056,294.165682944,0.216235526814,,,,,,,,,,,,,,,,,,,,,,,,0.0356130985676,0.00286409519042,-0.0256544550605,0.00709454831661,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2026-08-14T13:00:00.000+09:00",306,307.49,304.3,305.93,28229375,0.00219485029155,-0.0236172725242,-0.0833283394259,43.6723501942,310.565515745,313.026680282,-2.461164537,0.187071695729,-2.64823623273,318.4285,309.1908,7.86088271955,0.0209289107296,0.16015301236,-1.10985464694,,,,,"",,,0,-0.00111136534501,0.0111790278822,0.0887457915209,1,0.00242416300858,0.0104501081046,-0.0392505695941,-0.0105462387626,-0.00804486169059,0.000611485293136,-0.00865634698373,0.0256950371639,22.8792299781,"test",309.185333333,-0.0105287443561,0.960749430406,0.989471255644,38505136.2,52617430.55,0.53650234732,56718802687,-0.131680976771,343.927141748,292.929858252,0.254918318327,,,,,,,,,,,,,,,,,,,,,,,,0.0241584890817,0.00380788743513,-0.0219636387902,-0.00161303714358,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2026-08-17T13:00:00.000+09:00",306.21,307.66,302.939,305.59,38169263,-0.00111136534501,-0.00866151949653,-0.064300805291,43.4072581427,309.800051785,312.475815076,-2.67576329172,-0.385495301761,-2.29026798996,317.3785,309.078,7.63660538244,0.020553870508,0.162554314942,-0.616463559648,,,,,"",,,0,0.0145292712458,0.0155437023463,0.0842632285088,1,0.000915242048835,0.0154316346877,-0.0371433477693,-0.0112851772045,-0.00875605645382,-0.00126147878452,-0.0074945776693,0.0249897096843,23.1797854505,"test",309.241,-0.0118063258106,0.962856652231,0.988193674189,37176488.2,51852493.3,0.736112394426,56680633424,-0.118871379325,343.174122322,291.582877678,0.271501926709,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2026-08-18T13:00:00.000+09:00",307.58,311.49,305.74,310.03,53424535,0.0145292712458,0.0167918402151,-0.0540367364374,47.8583225404,309.835428433,312.294643589,-2.45921515606,-0.800239272621,-1.65897588344,316.493,309.1318,7.51256214083,0.0208688010134,0.161308890972,0.043857533095,,,,,"",,,0,0.0219333612876,-0.00041931425991,0.0721865625907,0,0.00651199319349,0.018816060735,-0.0204206728111,0.0029055567884,-0.00793218448556,-0.00258116721808,-0.00535101726748,0.0242317264163,23.5304497224,"test",309.325,0.00227915622727,0.979579327189,1.00227915623,40366046,52456774.2,1.01844872878,56734057959,-0.105982431912,342.019567415,290.966432585,0.373406402536,,,,,,,,,,,,,,,,,,,,,,,,-0.0154931111474,-0.0352165616145,0.0300223823932,0.0497458328603,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2026-08-19T13:00:00.000+09:00",310.14,319.2799,309.6,316.83,50505646,0.0219333612876,0.0482382133995,-0.0278007916782,53.8455694089,310.911516366,312.630595916,-1.71907954941,-0.984007327979,-0.735072221434,316.04,309.4376,7.66737198792,0.0215197343232,0.159235593404,-0.116190295017,,,,,"",,,0,-0.0174541552252,-0.0106681816747,0.0636619007038,0,0.00035480437377,0.0312224623424,0.00249968358436,0.02388979232,-0.00542587365279,-0.00310578962844,-0.00232008402435,0.0242002714008,23.4959610425,"test",309.4585,0.02382064154,1.00249968358,1.02382064154,42135621.6,53044260.05,0.952141588032,56784563605,-0.0206698660509,341.20240847,290.87759153,0.515698020342,,,,,,,,,,,,,,,,,,,,,,,,-0.0580305480631,-0.0116758571086,0.0799639093507,0.0336092183962,,,0,0,-1
"AAPL","애플","NASDAQ","USD","1d","2026-08-20T13:00:00.000+09:00",317.455,320.28,310.65,311.3,40959184,-0.0174541552252,0.0197864115836,-0.0322079214077,48.9254267926,310.971283079,312.532033255,-1.56075017612,-1.09935589761,-0.461394278515,315.522,309.8526,7.80755970307,0.0216641039152,0.15913174542,-0.553478431149,,,,,"",,,0,-0.00626405396723,0.0105364600064,0.0797622871828,1,0.00197266672979,0.0303948489726,-0.013381000374,0.0046712533637,-0.00501365299108,-0.0035314998317,-0.00148215315938,0.0250805001705,23.2688436941,"test",309.508,0.00578983418845,0.986618999626,1.00578983419,42257600.6,53050180.35,0.772083784254,56743604421,-0.0207791574454,340.626783289,290.417216711,0.41591243885,,,,,,,,,,,,,,,,,,,,,,,,0.0589398825869,0.0199281954249,-0.0763940378121,-0.0373823506501,,,0,1,0
"AAPL","애플","NASDAQ","USD","1d","2026-08-21T13:00:00.000+09:00",312.05,312.38,307.01,309.35,46876815,-0.00626405396723,0.0111790278822,-0.0710768122035,47.2846771836,310.721854913,312.296327088,-1.5744721751,-1.19437915311,-0.380093021993,314.3385,310.208,7.6334482957,0.019970189049,0.152041430438,-0.28108480055,,,,,"",,,0,0.00320025860676,0.0334572490706,0.0957814772911,1,0.00240925152586,0.0172502409252,-0.0158698345891,-0.00276588611512,-0.00508961427218,-0.00386093147925,-0.00122868279293,0.0246757662703,23.3975070836,"test",309.483,-0.000429748968441,0.984130165411,0.999570251032,45987088.6,53019550.35,0.884142070058,56696727606,-0.109783080233,338.234737591,290.442262409,0.395621643762,,,,,,,,,,,,,,,,,,,,,,,,0.00880982053475,-0.0463199705074,-0.015073874502,0.0400559165402,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2026-08-24T13:00:00.000+09:00",311.47,313.36,309.97,310.34,34673582,0.00320025860676,0.0155437023463,-0.078863791517,48.2338361094,310.663108004,312.151413971,-1.48830596717,-1.25316451592,-0.235141451254,313.01,310.5022,7.3746305603,0.0197325162665,0.137824361318,-0.792420619477,,,,,"",,,0,-0.00141779983244,0.0209769929754,0.0947670297094,1,0.00685307903669,0.0109584612898,-0.00853007891122,-0.000522379551578,-0.00479572716109,-0.00403803736521,-0.000757689795882,0.0237630681198,23.0991571001,"test",309.446833333,0.00288633319348,0.991469921089,1.00288633319,45287952.4,52273014.6,0.663317053078,56731401188,-0.125632419524,334.580201668,291.439798332,0.438109062653,,,,,,,,,,,,,,,,,,,,,,,,-0.0312442589633,0.0142030575854,0.03444451757,-0.0110027989786,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2026-08-25T13:00:00.000+09:00",310.79,313.59,308.21,309.9,25869807,-0.00141779983244,-0.00041931425991,-0.0887438249824,47.8217107496,310.545706772,311.984642565,-1.43893579325,-1.29031877139,-0.148617021862,311.501,310.8776,7.23215694885,0.0195072482055,0.113325945547,-1.09412764271,,,,,"",,,0,0.0114553081639,0.0491448854469,0.0875121006776,1,0.00145002255591,0.0173358252239,-0.00513963037037,-0.00314464599572,-0.00464322618021,-0.00416366173406,-0.00047956444615,0.0233370666307,22.8048367587,"test",309.410833333,0.00158096166639,0.99486036963,1.00158096167,39777006.8,50973552.85,0.507514300134,56705531381,-0.205079441505,329.151572682,293.850427318,0.454647363889,,,,,,,,,,,,,,,,,,,,,,,,0.0068359375,0.0169918729175,-0.00825373733244,-0.01840967275,,,0,0,1
"AAPL","애플","NASDAQ","USD","1d","2026-08-26T13:00:00.000+09:00",310.3,315.43,308.8001,313.45,34024486,0.0114553081639,-0.0106681816747,-0.0731541441202,51.4277165164,310.992521115,312.093187561,-1.10066644566,-1.25238830624,0.15172186058,310.264,311.2182,7.18913859536,0.0198085538523,0.0824804628232,-0.682989016694,,,,,"",,,0,0.00360504067634,0.036720370075,0.071686074334,1,0.00129073894805,0.0213936753792,0.0102686744192,0.00717117443646,-0.00351145779442,-0.0039954962713,0.000484038476885,0.0229355195258,23.0902308577,"test",309.529833333,0.0126649073676,1.01026867442,1.01266490737,36480774.8,49870235.15,0.682260388339,56739555867,-0.119266761669,323.059359159,297.468640841,0.624498263804,,,,,,,,,,,,,,,,,,,,,,,,0.00970970258382,-0.000338511757239,0.00174560558011,0.0117938199212,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2026-08-27T13:00:00.000+09:00",310.545,315.4,309.4001,314.58,32419233,0.00360504067634,0.0105364600064,-0.0565336052545,52.5517811123,311.544440943,312.277395889,-0.732954946034,-1.1485016342,0.415546688165,309.3215,311.525,7.1041929814,0.0197151462388,0.0486270424023,-0.673685989169,,,,,"",,,0,0.0162756691462,0.0433276114184,0.0842075147816,1,-0.00926782580954,0.0191414898708,0.0170001115344,0.00980659658133,-0.00232994769545,-0.00365090480704,0.00132095711159,0.0225831043976,23.0455008317,"test",309.5195,0.0163495353281,1.01700011153,1.01634953533,34772784.6,47750307.2,0.678932448837,56771975100,-0.012272385967,316.842194848,301.800805152,0.849602005275,,,,,,,,,,,,,,,,,,,,,,,,0.0152991755542,0.0130371158707,-0.0116941348779,-0.00943207519435,,,0,0,1
"AAPL","애플","NASDAQ","USD","1d","2026-08-28T13:00:00.000+09:00",316.845,322.37,315.4504,319.7,38649398,0.0162756691462,0.0334572490706,0.0349292674242,57.3660916123,312.799142337,312.827218416,-0.0280760794204,-0.924416523243,0.896340443823,309.861,312,7.15317919702,0.0116473847759,0.056603265125,-0.371332056045,,,,,"",,,0,-0.00891460744448,0.000844541757898,0.0584923365655,1,0.0072000762922,0.0219963125437,0.0317529472893,0.0246794871795,-8.78200795132e-05,-0.00289151242804,0.00280369234852,0.0223746612356,23.2374248133,"test",309.676833333,0.0323665369436,1.03175294729,1.03236653694,33127301.2,43058320.25,0.897605800124,56810624498,0.185119078118,318.630572167,301.091427833,1.06097377455,,,,,,,,,,,,,,,,,,,,,,,,-0.0178650737735,0.000907300185041,0.0341407429197,0.0153683689611,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2026-08-31T13:00:00.000+09:00",319.6,321.235,312.8,316.85,41242724,-0.00891460744448,0.0209769929754,0.0442620789664,54.0769258593,313.422351208,313.125202237,0.297148970826,-0.680103424429,0.977252395255,310.5325,312.3768,7.2447378258,0.0110482835683,0.056358922484,-0.013408023043,,,,,"",,,0,0.0261322392299,-0.0019883225501,0.0396086476251,0,-0.000312793243666,0.0263841101032,0.0203440863678,0.0143198854716,0.000937822221322,-0.00214645234158,0.0030842745629,0.0228648818867,23.2934137432,"test",309.7705,0.0228540161184,1.02034408637,1.02285401612,34441129.6,41367858.9,0.996975069454,56769381774,0.233547932064,319.283138548,301.781861452,0.860973657251,,,,,,,,,,,,,,,,,,,,,,,,0.00458691271609,-0.00491406352501,-0.0135015201606,-0.00400054391947,,,0,0,0
"AAPL","애플","NASDAQ","USD","1d","2026-09-01T13:00:00.000+09:00",316.98,327.3,314.73,325.13,53167388,0.0261322392299,0.0491448854469,0.0509082681492,61.0620447081,315.223527945,314.014446516,1.20908142933,-0.302266453678,1.51134788301,311.32,312.9392,7.62511369539,0.0116346788448,0.0693239058131,1.64607330174,,,,,"",,,0,-0.000522867775967,-0.0301110325101,0.0242672161904,0,0.00041028878018,0.0396717689759,0.0443595014776,0.0389558099465,0.00371876304656,-0.000929678755199,0.00464844180176,0.0234525072906,23.5731808612,"test",310.067,0.0485798230705,1.04435950148,1.04857982307,39900645.8,40626179.85,1.30869769681,56822549162,0.219555441416,322.110959179,300.529040821,1.13988751005,,,,,,,,,,,,,,,,,,,,,,,,0.00231377620593,-0.0156300566949,0.023818463024,0.0417622959248,,,0,0,-1
"AAPL","애플","NASDAQ","USD","1d","2026-09-02T13:00:00.000+09:00",326.865,328.4,323.53,324.96,33776370,-0.000522867775967,0.036720370075,0.0448874598071,60.8573722942,316.721446723,314.825228255,1.89621846742,0.137430530542,1.75878793688,312.018,313.5524,7.42831986,0.0116359800055,0.078944571511,-0.81144417994,,,,,"",,,0,0.0100012309207,0.00495445593304,0.0164943377646,1,0.00533632700766,0.014978623935,0.0414783762475,0.0363817977474,0.00583523654426,0.000422915222003,0.00541232132226,0.0228591822378,23.1189741015,"test",310.457333333,0.0467138801682,1.04147837625,1.04671388017,39851022.6,39843060.2,0.84773533535,56788772792,0.119442185819,324.334063657,299.701936343,1.02541137983,,,,,,,,,,,,,,,,,,,,,,,,-0.0399485063928,-0.0210289193303,0.0394256386168,0.0205060515543,,,0,0,-1
"AAPL","애플","NASDAQ","USD","1d","2026-09-03T13:00:00.000+09:00",324.87,330.81,324.11,328.21,37225838,0.0100012309207,0.0433276114184,0.0505745654749,63.3841999397,318.488916458,315.816692829,2.67222362869,0.644389150172,2.02783447852,312.808,314.255,7.37629701286,0.0117497332648,0.0907802647578,-0.295347599286,,,,,"",,,0,-0.0251058773346,0.0123701288809,0.0166966271594,1,-0.000276957163959,0.0206179222058,0.0492378711542,0.0444066124644,0.00814181051368,0.00196334404854,0.00617846646513,0.0224743213578,23.2261672955,"test",311.085,0.0550492630631,1.04923787115,1.05504926306,40812343.6,39397357.05,0.94488160596,56825998630,0.109480416276,327.006396529,298.609603471,1.04238519006,,,,,,,,,,,,,,,,,,,,,,,,0.00255381914816,-0.0171272917237,0.00744741177257,0.0271285226444,,,0,0,-1
"AAPL","애플","NASDAQ","USD","1d","2026-09-04T13:00:00.000+09:00",328.305,328.93,317.86,319.97,39606884,-0.0251058773346,0.000844541757898,0.0211917148055,53.8862079413,318.716775464,316.124345212,2.59243025215,1.03399737057,1.55843288159,313.14,315.1514,7.64013294051,0.0132019672964,0.0928540201864,-0.00673992634911,,,,,"",,,0,-0.0117198487358,0.0409725911804,0.0436447166922,1,0.000289448828494,0.033728405594,0.0218113303954,0.0152897940482,0.00810210411024,0.00323154474035,0.0048705593699,0.0238776539692,23.262740741,"test",311.558166667,0.0269992387724,1.0218113304,1.02699923877,41003840.8,39655841.7,0.998765435358,56786391746,0.0154084562023,327.678153941,298.601846059,0.734899149779,,,,,,,,,,,,,,,,,,,,,,,,0.0163736343906,0.029473178016,-0.0414795117252,-0.0545790553506,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2025-04-25T13:00:00.000+09:00",93.275,97.1,92.85,96.645,28575343,0.0230231819625,0.104514285714,-0.093811533052,51.5950630913,92.0359265873,94.9236818037,-2.88775521633,-3.78573886777,0.89798365144,92.54775,100.2501,5.87663549717,0.0702600318762,0.300354493415,-0.868963827886,,,,,"",,,0,-0.00263852242744,0.0222981012986,0.14139376067,1,-0.0126495183656,0.0449878268233,0.0442717408041,-0.0359610613855,-0.0298800270716,-0.0391715957139,0.00929156864235,0.0608064100281,21.7390992427,"test",102.401916667,-0.0562188370498,1.0442717408,0.94378116295,34490395.6,45870467.7,0.622957306363,1550192863,-0.121976986077,106.446316284,78.649183716,0.647398296928,,,,,,,,,,,,,,,,,,,,,,,,0.0095031181487,0.00497190392243,0.0135200638138,0.0180512780401,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2025-04-28T13:00:00.000+09:00",95.575,97.4865,94.27,96.39,30456683,-0.00263852242744,0.126577840112,-0.0661693470258,51.3156553233,92.7057840354,95.0322979664,-2.32651393092,-3.4938938804,1.16737994948,92.20625,99.9417,5.6866258188,0.0699329052603,0.285192470065,-0.772000481505,,,,,"",,,0,-0.00342359165889,0.0435729847495,0.188505031642,1,-0.0110714470485,0.0332815975995,0.0453738222734,-0.0355377184899,-0.0241364657218,-0.0362474725636,0.0121110068418,0.0589960143043,21.8002184647,"test",102.027416667,-0.0552539390964,1.04537382227,0.944746060904,33810653.8,45839846.15,0.664415035346,1519736180,-0.121390456499,105.354514096,79.0579859035,0.659098949082,,,,,,,,,,,,,,,,,,,,,,,,0.00100538035581,-0.0140881744302,-0.00364390278325,0.0114496520028,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2025-04-29T13:00:00.000+09:00",95.755,97.1767,95.33,96.06,20700637,-0.00342359165889,0.11361001623,-0.065018493284,50.9312643077,93.2218172608,95.1084240429,-1.88660678217,-3.17243646076,1.28582967859,91.87225,99.6009,5.41234540317,0.0699303268835,0.269455886369,-1.20591085962,,,,,"",,,0,0.0134291068082,0.0266500104102,0.174890693317,1,-0.00658782031331,0.0191586264135,0.0455823167496,-0.0355508835764,-0.0196398790566,-0.0330255721503,0.0133856930937,0.0563433833351,21.4106480274,"test",101.695916667,-0.055419301496,1.04558231675,0.944580698504,30903434.2,45331610.9,0.456649048843,1499035543,-0.111539927649,104.250009278,79.4944907218,0.669164301303,,,,,,,,,,,,,,,,,,,,,,,,0.00649702219816,0.00979969697391,-0.00992061385704,-0.0132232886328,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2025-04-30T13:00:00.000+09:00",92.81,97.55,91.87,97.35,29730729,0.0134291068082,0.0769996681049,-0.0528312901343,52.4313116944,93.8569222976,95.2744667064,-1.41754440885,-2.82145805038,1.40391364152,91.60075,99.2623,5.43146358866,0.0700016113789,0.253798970849,-0.790166963222,,,,,"",,,0,-0.00719054956343,0.0309193631228,0.161068310221,1,-0.0338330210285,0.0591297105975,0.0627642240921,-0.0192651187813,-0.0145613190432,-0.028982619932,0.0144213008888,0.0557931544803,21.7860044475,"test",101.413916667,-0.040072573866,1.06276422409,0.959927426134,28629062.2,45641985.85,0.651389908794,1528766272,-0.103981226093,103.224838039,79.9766619605,0.747298970055,,,,,,,,,,,,,,,,,,,,,,,,-0.00343413554116,-0.0126916829557,0.0168632423494,0.0261207897639,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2025-05-01T13:00:00.000+09:00",99.265,100.1,96.45,96.65,29591507,-0.00719054956343,0.0230761088176,-0.0612859362859,51.511087094,94.2866265595,95.3763580615,-1.08973150202,-2.47511274071,1.38538123869,91.28525,98.9015,5.30421618947,0.0700149052776,0.233941878261,-0.83792935973,,,,,"",,,0,0.0222452146922,0.0522503879979,0.145680289705,1,0.0196712891628,0.0374935798665,0.0587690782465,-0.0227650743416,-0.0112750284741,-0.025609029909,0.0143340014349,0.0548806641435,21.7740941585,"test",101.033083333,-0.0433826543616,1.05876907825,0.956617345638,27810979.8,46081861.75,0.642150856676,1499174765,-0.157658223303,101.962971421,80.6075285787,0.751212304028,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2025-05-02T13:00:00.000+09:00",98.4,99.88,98.3,98.8,29957888,0.0222452146922,0.0222981012986,0.0533049040512,54.1715857836,94.9809917042,95.6299611681,-0.648969463879,-2.10988408534,1.46091462146,91.53525,98.5941,5.15605789022,0.0671545817983,0.243102866239,-0.756539387878,,,,,"",,,0,0.0181174089069,0.0408906882591,0.160222672065,1,0.0181065700983,0.0163476461459,0.0793655995914,0.00208836025685,-0.00656851684088,-0.0213551020783,0.0147865852375,0.0521868207512,21.8084008252,"test",100.812916667,-0.0199668527925,1.07936559959,0.980033147207,28087488.8,45056129.05,0.664901504671,1529132653,-0.0719916028827,102.661490818,80.4090091816,0.826469205482,,,,,,,,,,,,,,,,,,,,,,,,0.00124383460911,0.00644135854107,0.0210013800831,0.0158038561511,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2025-05-05T13:00:00.000+09:00",99,102.05,98.76,100.59,41268886,0.0181174089069,0.0435729847495,0.172924440299,56.3203983034,95.8439160574,95.9973714519,-0.153455394523,-1.71859834718,1.56514295265,92.27675,98.3891,5.02276804092,0.0638988207762,0.248373182076,-0.131958071163,,,,,"",,,0,-0.0195844517348,0.0748583358187,0.166219306094,1,0.00202429149798,0.0332995951417,0.0900904073886,0.0223693478241,-0.00152555318146,-0.0170851809044,0.015559627723,0.0499330752651,22.1466722578,"test",100.653416667,-0.00063004981616,1.09009040739,0.999369950184,30249929.4,43827222.3,0.941626775193,1570401539,0.0481922487705,103.736285015,80.8172149854,0.862721959898,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2025-05-06T13:00:00.000+09:00",98.41,100.07,97.44,98.62,54264254,-0.0195844517348,0.0266500104102,0.179100908656,53.3552997135,96.2710058947,96.1916402332,0.0793656614627,-1.35900554545,1.43837120691,93.02575,98.1993,4.88899889514,0.0637694054603,0.237668919642,0.605615259558,,,,,"",,,0,0.0176434800243,0.140336645711,0.202393023727,1,-0.021672134407,0.0261457401332,0.0601365750881,0.00428414459166,0.000804762334847,-0.0137802225253,0.0145849848602,0.0495741116927,22.4006503434,"test",100.504416667,-0.0187495906067,1.06013657509,0.981250409393,36962652.8,43014663.55,1.26152919776,1516137285,0.0679928868117,104.080414751,81.9710852493,0.753026669111,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2025-05-07T13:00:00.000+09:00",100.75,103.42,96.88,100.36,86648749,0.0176434800243,0.0309193631228,0.28321186549,55.579747173,96.9000819109,96.5004076234,0.399674287532,-1.00726957885,1.40694386638,94.13325,98.1273,5.00692754548,0.0614047248935,0.194908316056,2.13088487716,,,,,"",,,0,0.0133519330411,0.172977281786,0.152750099641,1,0.0215980531332,0.066315149057,0.06614825261,0.0227530972522,0.00398240621295,-0.0100365641576,0.0140189703705,0.0498896726334,22.8861368582,"test",100.33575,0.000241688530758,1.06614825261,1.00024168853,48346256.8,43851589.35,1.97595458419,1602786034,0.24520525731,103.306926621,84.9595733788,0.83938137658,,,,,,,,,,,,,,,,,,,,,,,,0.00547310521566,0.0013160446624,0.0121703748087,0.0163274353619,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2025-05-08T13:00:00.000+09:00",101.92,105.44,101.56,101.7,54231362,0.0133519330411,0.0522503879979,0.0501858736059,57.2697802522,97.6385308477,96.8855626142,0.752968233455,-0.655222016391,1.40819024985,94.37625,98.0665,5.01214700652,0.0337190150224,0.205359086465,0.781406791476,,,,,"",,,0,0.011209439528,0.130678466077,0.142477876106,1,0.0155440414508,0.0386608210442,0.0776016211706,0.0370513885986,0.0074038174381,-0.0064426943598,0.0138465117979,0.0492836480484,22.430797237,"test",100.179083333,0.0151819782739,1.07760162117,1.01518197827,53274227.8,41671789.85,1.30139267344,1657017396,0.205722883055,104.066760242,84.685739758,0.877882578787,,,,,,,,,,,,,,,,,,,,,,,,0.00220685367938,0.00938005838325,0.0111450793617,0.0039718746578,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2025-05-09T13:00:00.000+09:00",102.585,103.54,101.6,102.84,31704261,0.011209439528,0.0408906882591,0.159413754228,58.7090871275,98.4387568711,97.3266320502,1.1121248209,-0.301752648932,1.41387746984,95.08325,98.1331,4.79270793463,0.0271735078902,0.210120638502,-0.543474993498,,,,,"",,,0,0.0513418903151,0.139342668222,0.183683391676,1,0.00870206489676,0.019075712881,0.0815785114623,0.047964448285,0.0108141270022,-0.00293419534162,0.0137483223438,0.0466035388431,21.9051360289,"test",100.031083333,0.0280804383304,1.08157851146,1.02808043833,53623502.4,39996474.65,0.792676386542,1688721657,0.335494119605,105.0727266,85.0937733996,0.88824606685,,,,,,,,,,,,,,,,,,,,,,,,-0.000856761827965,-0.0096903740457,0.012066201356,0.0208998135737,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2025-05-12T13:00:00.000+09:00",110.415,110.667,106.98,108.12,50543396,0.0513418903151,0.0748583358187,0.157601713062,64.6484573619,99.9281788909,98.1261407872,1.80203810371,0.119005501597,1.68303260211,95.81925,98.2983,5.00944308215,0.0270386946175,0.238941564291,0.732174703109,,,,,"",,,0,0.0401405845357,0.0612282648909,0.139844617092,1,0.0736581096849,0.0358518086348,0.128374517647,0.0999172925676,0.0166670190872,0.00110067981499,0.0155663392722,0.0463322519622,22.4215845736,"test",99.9695833333,0.0815289650602,1.12837451765,1.08152896506,55478404.4,39629014.45,1.27541390321,1739265053,0.329332486087,107.266850742,84.3716492579,1.03726323433,,,,,,,,,,,,,,,,,,,,,,,,0.0116635044058,0.0039860488291,0.0396783859092,0.047355841486,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2025-05-13T13:00:00.000+09:00",109.6,113.1277,109,112.46,55659513,0.0401405845357,0.140336645711,0.190052910053,68.6413184297,101.856151369,99.1879081363,2.66824323293,0.628853047864,2.03939018507,96.71725,98.5829,5.00931857629,0.0279433078345,0.279628597064,0.984880127542,,,,,"",,,0,0.046772185666,0.00933665303219,0.0771829983994,1,0.0136884942656,0.0381770255272,0.16277086042,0.140765792039,0.0237261535918,0.00559179306299,0.0181343605288,0.0445431137852,22.5573611675,"test",99.9589166667,0.125062213059,1.16277086042,1.12506221306,55757456.2,40611841.6,1.37052423153,1794924566,0.345562979838,110.239704465,83.1947955353,1.08209661719,,,,,,,,,,,,,,,,,,,,,,,,0.000418052183651,0.00893300248139,0.039722532352,0.0312075820543,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2025-05-14T13:00:00.000+09:00",119.83,122.52,116.59,117.72,86743700,0.046772185666,0.172977281786,0.235386714241,72.6702685558,104.296743466,100.560655682,3.73608778451,1.25029999519,2.48578778932,97.83875,98.9223,5.37008153512,0.0291195533619,0.333170849167,2.40208199333,,,,,"",,,0,-0.0231906218145,-0.048080190282,0.00662589194699,0,0.0655344122355,0.0527298595056,0.203204251894,0.190024898329,0.0317370691855,0.0106209649609,0.0211161042246,0.0456174102542,23.0467772751,"test",100.01625,0.17700873608,1.20320425189,1.17700873608,55776446.4,43543199.8,1.9921296643,1881668266,0.389620130765,114.137259709,81.5402402905,1.10991005786,,,,,,,,,,,,,,,,,,,,,,,,0.0123254690579,0.00979668798164,0.0344467166081,0.0369754976844,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2025-05-15T13:00:00.000+09:00",117.02,117.5,114.01,114.99,43843235,-0.0231906218145,0.130678466077,0.302412504247,67.8013341666,105.941859856,101.629496002,4.31236385445,1.86271276704,2.4496510874,99.17375,99.1887,5.25150428261,0.0233053890667,0.348777637448,0.0694312769971,,,,,"",,,0,0.0189581702757,-0.0372206278807,0.0101747978085,0,-0.00594631328576,0.0296466190962,0.159480205195,0.159305445076,0.0375020771758,0.0161989109231,0.0213031662527,0.0456692258685,22.3409761572,"test",100.02125,0.149655698164,1.1594802052,1.14965569816,53698821,42629910.75,1.02846180601,1837825031,0.419390890937,116.468543111,81.8789568891,0.957254674819,,,,,,,,,,,,,,,,,,,,,,,,-0.00727494442488,-0.00787497462959,-0.0159156773896,-0.0153156471849,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2025-05-16T13:00:00.000+09:00",118.07,118.24,116.01,117.17,43419695,0.0189581702757,0.139342668222,0.339085714286,69.5554766471,107.669266032,102.780644446,4.88862158611,2.46789453086,2.42072705525,100.65725,99.5551,5.108539691,0.0227443144151,0.359754002812,0.0206451459878,,,,,"",,,0,-0.0207390970385,-0.0585474097465,0.0786890842366,0,0.0267849378207,0.0193929906948,0.164049286067,0.176936189105,0.04172246809,0.0210625119984,0.0206599560916,0.043599382871,22.3500495699,"test",100.07125,0.170865758147,1.16404928607,1.17086575815,56041907.8,43060823.65,1.0083340568,1881244726,0.506020345247,118.7631743,82.5513257002,0.95600406051,,,,,,,,,,,,,,,,,,,,,,,,0.00210196234016,-0.0111288408821,0.0168562079355,0.0300870111578,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2025-05-19T13:00:00.000+09:00",115.015,115.53,114.06,114.74,37737373,-0.0207390970385,0.0612282648909,0.341047218326,65.2859365994,108.757071258,103.666522635,5.09054862275,2.99242534924,2.09812327352,102.11625,99.8437,4.96578685593,0.0226292424502,0.346718579865,-0.318925226162,,,,,"",,,0,-0.0107198884434,-0.00156876416245,0.107721805822,0,-0.0183920798839,0.0125458735171,0.123621362907,0.149196193651,0.0443659458145,0.0260800535928,0.0182858922217,0.0432786025442,22.188830187,"test",100.13625,0.145838794642,1.12362136291,1.14583879464,53480703.2,43254922.7,0.87244111524,1843507353,0.49926233714,119.819050591,84.4134494094,0.856546692581,,,,,,,,,,,,,,,,,,,,,,,,-0.00892697392715,-0.0156122857103,-0.0118121231113,-0.00512681132815,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2025-05-20T13:00:00.000+09:00",114.35,114.51,112.08,113.51,29030815,-0.0107198884434,0.00933665303219,0.315905402272,63.1721603645,109.488291064,104.395669107,5.09262195776,3.41246467094,1.68015728682,103.47875,100.1813,4.80108779479,0.0232809605953,0.324360696676,-0.79525550486,,,,,"",,,0,-0.0127742049159,-0.00572636772091,0.116994097436,0,-0.00339898901865,0.0211783161931,0.0969401930348,0.133045787986,0.0448649630672,0.0300631192929,0.0148018437743,0.0422966064205,21.9157593491,"test",100.22625,0.132537633604,1.09694019303,1.1325376336,48154963.6,42944626.7,0.676005759761,1814476538,0.428043685847,120.260969721,86.6965302794,0.798865411341,,,,,,,,,,,,,,,,,,,,,,,,-0.000622258413932,0.00252189141856,-0.0100976300295,-0.013241779862,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2025-05-21T13:00:00.000+09:00",113.85,116.1,111.09,112.06,43594606,-0.0127742049159,-0.048080190282,0.239738909171,60.6780340338,109.883938593,104.963397321,4.92054127199,3.71407999115,1.20646128084,104.56225,100.4873,4.81601009516,0.0226229059689,0.306880329926,0.0300364931579,,,,,"",,,0,-0.0120471176156,0.00865607710155,0.14438693557,1,0.00299533080786,0.0441370804334,0.0717060889566,0.115165797071,0.0439098810636,0.0331436729533,0.0107662081103,0.0429770667068,22.3094784274,"test",100.36125,0.116566403866,1.07170608896,1.11656640387,39525144.8,43069227.55,1.01219846466,1770881932,0.32847852991,120.606298889,88.5182011111,0.733661404671,,,,,,,,,,,,,,,,,,,,,,,,0.00913982627412,0.011278037873,-0.02191403119,-0.0240522427888,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2025-05-22T13:00:00.000+09:00",111.9,112.64,110.61,110.71,29251957,-0.0120471176156,-0.0372206278807,0.17190642532,58.367490329,110.011024963,105.389071593,4.62195336978,3.89565466688,0.726298702907,105.37425,100.6857,4.61700937408,0.0217307855422,0.29523608275,-0.770898915862,,,,,"",,,0,-0.00361304308554,0.000180652154277,0.17044530756,1,-0.00142780653221,0.0181152953775,0.0506361848364,0.0995603149206,0.041748291661,0.0351879203945,0.00656037126644,0.0417036344872,21.8983712056,"test",100.46075,0.102022431646,1.05063618484,1.10202243165,36606889.2,42847729.45,0.682695614808,1741629975,0.256737588927,120.929390396,89.8191096037,0.671510827419,,,,,,,,,,,,,,,,,,,,,,,,-0.0121535051303,-0.00822254774605,0.000106387514732,-0.00382456986951,,,0,0,0
"AMD","AMD","NASDAQ","USD","1d","2025-05-23T13:00:00.000+09:00",108.085,111.015,107.6671,110.31,30867274,-0.00361304308554,-0.0585474097465,0.14139376067,57.6668106449,110.057021123,105.753584809,4.30343631398,3.9772109963,0.326225317686,106.0575,100.9297,4.5263587045,0.0215970908643,0.285821597195,-0.689161658575,,,,,"",,,0,0.0385277853322,0.0391623606201,0.254917958481,1,-0.0237105952488,0.0302402673652,0.0400961742451,0.0929389466133,0.0390122048226,0.0360548544674,0.00295735035523,0.0410330768244,21.9485016711,"test",100.64075,0.0960768873443,1.04009617425,1.09607688734,34096405,42962326,0.718473064052,1710762701,0.186872840637,121.214262022,90.9007379777,0.640283920594,,,,,,,,,,,,,,,,,,,,,,,,-0.000609175415531,-0.00235484275503,-0.00300386767001,-0.00125820033051,,,0,0,0
"AMD","AMD","NASDAQ","USD","1d","2025-05-27T13:00:00.000+09:00",113.175,115.395,112.27,114.56,37885019,0.0385277853322,-0.00156876416245,0.188505031642,62.7794474656,110.749787104,106.40591186,4.3438752439,4.05054384582,0.293331398078,106.966,101.2015,4.56626165418,0.0225346583371,0.278707578145,-0.313878119467,,,,,"",,,0,-0.0148393854749,0.0240048882682,0.251745810056,1,0.0259722599946,0.0283292539208,0.0709945216237,0.131999031635,0.0379179054111,0.0353574008888,0.00256050452233,0.0398591275679,22.1911650183,"test",100.88575,0.13554193729,1.07099452162,1.13554193729,34125934.2,43333742.8,0.874261408133,1748647720,0.264126204211,121.872117402,92.0598825981,0.754727632798,,,,,,,,,,,,,,,,,,,,,,,,-0.00271517168356,0.00253698622582,0.0412429570158,0.0359907991064,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2025-05-28T13:00:00.000+09:00",114.915,114.948,112.66,112.86,27483741,-0.0148393854749,-0.00572636772091,0.174890693317,59.6748862422,111.074435242,106.883992463,4.1904427788,4.07852363241,0.111919146383,107.806,101.3669,4.40352867888,0.0229803253037,0.264016660165,-0.953656151857,,,,,"",,,0,0.00150629097998,0.0506822612086,0.273081694134,1,0.00309881284916,0.0199720670391,0.0468805075784,0.11338119248,0.0371295656459,0.0361379021125,0.000991663533433,0.0390176207592,21.8552532643,"test",101.129583333,0.115993918693,1.04688050758,1.11599391869,33816519.4,43672898,0.629308845042,1721163979,0.254309246893,122.037290033,93.5747099671,0.67756647459,,,,,,,,,,,,,,,,,,,,,,,,0.0124866336521,0.00231051697817,-0.027326019127,-0.017149902453,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2025-05-29T13:00:00.000+09:00",115.485,115.54,112.13,113.03,30572131,0.00150629097998,0.00865607710155,0.161068310221,59.8885034767,111.375291358,107.339252281,4.03603907789,4.07002672151,-0.033987643617,108.59,101.5573,4.33256234468,0.02299552639,0.24960398788,-0.775741470281,,,,,"",,,0,-0.020348580023,0.023533575157,0.27231708396,1,0.0232589048379,0.0302144249513,0.0408877428861,0.11296775318,0.0357076800663,0.0360083758428,-0.000300695776493,0.0383310832936,21.9632526708,"test",101.33425,0.115417541453,1.04088774289,1.11541754145,31212024.4,43714968.1,0.699351556887,1751736110,0.255026879455,122.142248522,95.0377514781,0.663810455247,,,,,,,,,,,,,,,,,,,,,,,,0.0189090500534,0.010291030338,-0.0174027590734,-0.00878473935798,,,0,1,-1
"AMD","AMD","NASDAQ","USD","1d","2025-05-30T13:00:00.000+09:00",111.584,112.11,108.6154,110.73,36088472,-0.020348580023,0.000180652154277,0.145680289705,55.5973102877,111.276015765,107.590418778,3.68559698655,3.99314077452,-0.307543787965,109.294,101.6473,4.3384221772,0.0235941632963,0.227149975851,-0.475293861977,,,,,"",,,0,0.0352208073693,0.049309130317,0.281495529667,1,-0.0127930637884,0.0309174555428,0.0131388731312,0.0893550541923,0.0332845388472,0.0360619594917,-0.0027774206445,0.0391801876384,22.1085788431,"test",101.48525,0.0910945186616,1.01313887313,1.09109451866,32579327.4,44039816.35,0.819451010267,1715647638,0.245769500126,121.70706473,96.8809352696,0.557842282756,,,,,,,,,,,,,,,,,,,,,,,,-0.00844286638438,-0.00263483138437,-0.0119057136386,-0.0177137486386,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2025-06-02T13:00:00.000+09:00",111.06,114.86,111.01,114.63,34078358,0.0352208073693,0.0391623606201,0.160222672065,60.7349350408,111.792013339,108.111869239,3.68014410033,3.93054143968,-0.250397339352,110.0855,101.7971,4.32353487883,0.024173052474,0.211283409699,-0.613262414107,,,,,"",,,0,0.0233795690482,0.0619384105383,0.187385501178,1,0.00298022216202,0.0347692585568,0.0412815493412,0.126063512615,0.0321045459333,0.034288942159,-0.0021843962257,0.037717306803,22.0858826284,"test",101.74825,0.126604143069,1.04128154934,1.12660414307,33221544.2,44245839.85,0.770204794745,1749725996,0.249281450807,121.715119899,98.4558801008,0.695384717617,,,,,,,,,,,,,,,,,,,,,,,,0.000481897341039,0.00808878600123,0.0347389100282,0.0271320213681,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2025-06-03T13:00:00.000+09:00",114.5,117.68,113.28,117.31,37161484,0.0233795690482,0.0240048882682,0.166219306094,63.8318827628,112.640934364,108.793212258,3.84772210571,3.91397757289,-0.0662554671804,110.9215,102.0145,4.3289966732,0.0243127333008,0.201475798314,-0.413394015467,,,,,"",,,0,0.0108260165374,0.0505498252493,0.180803000597,1,-0.00113408357324,0.0383843670941,0.0575947855015,0.149934568125,0.0327996087776,0.0333643983709,-0.000564789593218,0.0369021965152,22.1956034103,"test",102.031583333,0.149742032492,1.0575947855,1.14974203249,33076837.2,44040469.75,0.843803079553,1786887480,0.245780690157,122.095498881,99.7475011187,0.78586453551,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2025-06-04T13:00:00.000+09:00",117.41,119.295,115.73,118.58,31024986,0.0108260165374,0.0506822612086,0.202393023727,65.231369382,113.55463677,109.518159499,4.03647727111,3.93847751253,0.0979997585762,111.9195,102.1091,4.27442548225,0.023475976339,0.180778019019,-0.709916256901,,,,,"",,,0,-0.0243717321639,0.0215888008096,0.163012312363,1,0.000852442247038,0.0303895661069,0.0595115239078,0.161306876664,0.0340401186634,0.0332136744184,0.000826444245035,0.0360467657468,22.0258912764,"test",102.397416667,0.158037027301,1.05951152391,1.1580370273,33785086.2,42878506.35,0.723555660889,1817912466,0.351895631038,122.03579275,101.80320725,0.82919668127,,,,,,,,,,,,,,,,,,,,,,,,0.0266286768656,0.0134001539937,-0.0158026603282,-0.00257413745633,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2025-06-05T13:00:00.000+09:00",118.95,119.2448,114.71,115.69,34182902,-0.0243717321639,0.023533575157,0.152750099641,59.581563228,113.88315419,109.975332869,3.90782132068,3.93234627416,-0.0245249534792,112.686,102.1267,4.29302366209,0.0245129459608,0.154837376294,-0.452729941241,,,,,"",,,0,0.00432189471864,0.0242890483188,0.165182816147,1,0.00312025636701,0.0382425366841,0.0266581474185,0.132808560347,0.0337783846545,0.0339903731883,-0.000211988533833,0.0371079925844,22.0981503358,"test",102.712916667,0.126343246346,1.02665814742,1.12634324635,34507240.4,40255214,0.849154646153,1783729564,0.224745457818,121.410002293,103.961997707,0.672168684697,,,,,,,,,,,,,,,,,,,,,,,,0.0148727461708,0.00802441982911,-0.0392444783348,-0.0323961519931,,,0,1,1
"AMD","AMD","NASDAQ","USD","1d","2025-06-06T13:00:00.000+09:00",117.685,118.38,115.88,116.19,27042083,0.00432189471864,0.049309130317,0.142477876106,60.2234537569,114.238053545,110.435678582,3.8023749627,3.90635201187,-0.103977049164,113.4105,102.2467,4.17852197194,0.0244828472775,0.12756589542,-0.890941026605,,,,,"",,,0,0.0476805232808,-0.000258197779499,0.186160599019,0,0.0172443599274,0.0216094735932,0.0245083127224,0.136369193333,0.0327254924064,0.0336203805135,-0.000894888107103,0.0359628364915,21.8681316227,"test",102.969583333,0.128391474829,1.02450831272,1.12839147483,32697962.6,38895750.05,0.695245186562,1810771647,0.197649165786,120.644155991,106.176844009,0.692122766368,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2025-06-09T13:00:00.000+09:00",119.18,122.3699,119.04,121.73,55437652,0.0476805232808,0.0619384105383,0.183683391676,66.5602399165,115.390660692,111.272294984,4.1183657083,3.94875475116,0.169610957149,114.355,102.5483,4.32147754538,0.0260388901692,0.110962168412,1.12378268687,,,,,"",,,0,0.0124045017662,0.0382814425368,0.137024562556,1,0.0257337120234,0.0286590928651,0.0644921516331,0.18705039479,0.0338319700017,0.0324386326391,0.0013933373626,0.0355005138041,22.6325750374,"test",103.36325,0.177691297439,1.06449215163,1.17769129744,36969821.4,40082419.6,1.38309145389,1866209299,0.221403353105,120.699539384,108.010460616,1.08120846552,,,,,,,,,,,,,,,,,,,,,,,,0.0155473764691,0.010552345186,0.0321331468117,0.0371281780948,,,1,0,-1
"AMD","AMD","NASDAQ","USD","1d","2025-06-10T13:00:00.000+09:00",121.105,124.09,120.8,123.24,41691908,0.0124045017662,0.0505498252493,0.139844617092,68.0540968832,116.598251355,112.158791652,4.4394597032,4.04689574156,0.392563961632,115.111,102.9487,4.24780057785,0.0241743405282,0.117815018545,0.152459706512,,,,,"",,,0,-0.0170399221032,0.0313209996754,0.169750081142,1,-0.00513431364495,0.027027027027,0.0706187940336,0.197101080441,0.0360228797728,0.0328375181886,0.00318536158416,0.0344677099793,22.3599512891,"test",103.734416667,0.188033865328,1.07061879403,1.18803386533,37875906.2,39639845.2,1.05176767946,1907901207,0.212710409374,121.8919023,108.3300977,1.09940400558,,,,,,,,,,,,,,,,,,,,,,,,0.00563070555402,0.00914670051426,0.00677379621218,0.00325780125195,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2025-06-11T13:00:00.000+09:00",124.44,124.47,119.88,121.14,32261863,-0.0170399221032,0.0215888008096,0.0771829983994,63.7863316486,117.296981916,112.824066344,4.47291557152,4.13209970756,0.340815863966,115.545,103.3167,4.27224339372,0.0234387509335,0.123723678965,-0.476580834915,,,,,"",,,0,-0.0217929668153,0.0466402509493,0.208684167079,1,0.00973709834469,0.0372444011685,0.0484226924575,0.172511317144,0.0369235229612,0.0341101181076,0.00281340485361,0.0352669918583,22.0863432803,"test",104.01025,0.164692902863,1.04842269246,1.16469290286,38123281.6,38469962.7,0.838624753852,1875639344,0.104906233767,122.692826243,108.397173757,0.891377728683,,,,,,,,,,,,,,,,,,,,,,,,0.0122534254923,0.0195669087137,-0.0292933475955,-0.0366068308169,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2025-06-12T13:00:00.000+09:00",120.615,122.25,118.03,118.5,44718365,-0.0217929668153,0.0242890483188,0.00662589194699,58.7945812279,117.482061621,113.244505874,4.23755574675,4.15319091539,0.084364831352,115.584,103.6311,4.26851172274,0.0218948287891,0.124639518986,1.17259047106,,,,,"",,,0,-0.019746835443,0.082194092827,0.234092827004,1,-0.00433382862803,0.0348357272577,0.0252284053156,0.143479129335,0.0357599641076,0.0350480246025,0.00071193950508,0.0360211959725,22.3908077861,"test",104.260083333,0.136580714415,1.02522840532,1.13658071442,40230374.2,36368695.95,1.22958395488,1830920979,-0.0697678122275,122.787167081,108.380832919,0.702410965005,,,,,,,,,,,,,,,,,,,,,,,,0.00446846276625,0.00401887344364,-0.0262614295815,-0.0258118402589,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2025-06-13T13:00:00.000+09:00",116.045,117.883,115.06,116.16,39702742,-0.019746835443,-0.000258197779499,0.0101747978085,54.7078900882,117.278667525,113.460468402,3.81819912338,4.08619255699,-0.267993433609,115.6425,103.8951,4.20933231397,0.0217201539908,0.12455497582,0.508867420996,,,,,"",,,0,0.0880681818182,0.11553030303,0.339617768595,1,-0.0207172995781,0.0238227848101,0.00447499837862,0.118050803166,0.0328701715167,0.0351772775223,-0.00230710600559,0.0362373649619,22.2518993626,"test",104.425583333,0.112371090418,1.00447499838,1.11237109042,42762506,36161671.3,1.09792331418,1791218237,-0.0644422565724,122.844424396,108.440575604,0.535927897293,,,,,,,,,,,,,,,,,,,,,,,,-0.00870196539077,-0.0260814491101,-0.0110448700523,0.0063346136671,,,0,1,1
"AMD","AMD","NASDAQ","USD","1d","2025-06-16T13:00:00.000+09:00",118.635,128.1393,117.78,126.39,100968478,0.0880681818182,0.0382814425368,0.0786890842366,65.8752100845,118.680410983,114.418211483,4.26219949968,4.12139394553,0.140805554153,116.1035,104.5469,4.76433000583,0.0287148494416,0.147835628211,3.93643792633,,,,,"",,,0,0.00561753303268,0.0952607010048,0.26655589841,1,0.0213068181818,0.0891813016529,0.0885976736274,0.2089311113,0.0337226006779,0.0326085445489,0.00111405612907,0.0376954664596,23.2696912918,"test",104.746416667,0.206628389038,1.08859767363,1.20662838904,51868671.2,39039110.45,2.58634166701,1892186715,0.0140141371997,124.68561693,107.52138307,1.09929852296,,,,,,,,,,,,,,,,,,,,,,,,0.0179781802102,0.0109252659782,0.070090001608,0.07714291584,,,1,0,1
"AMD","AMD","NASDAQ","USD","1d","2025-06-17T13:00:00.000+09:00",127.93,130.7,126.58,127.1,86623910,0.00561753303268,0.0313209996754,0.107721805822,66.4927047069,119.97573237,115.357603225,4.61812914494,4.22074098541,0.397388159526,116.7215,105.3737,4.73187786256,0.0281393185799,0.167831717171,2.39694678794,,,,,"",,,0,-0.00243902439024,0.128245476003,0.262077104642,1,0.0121845082681,0.0325975156262,0.0889167805417,0.20618332658,0.0363346116832,0.0332080329301,0.00312657875315,0.0372295661885,23.1220606107,"test",105.09075,0.20943089663,1.08891678054,1.20943089663,60855071.6,41483437.3,2.08815651831,1978810625,0.163081076215,126.516284888,106.926715112,1.02979724,,,,,,,,,,,,,,,,,,,,,,,,0.00123529691244,-0.00207137894656,0.00438223612024,0.00768891197923,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2025-06-18T13:00:00.000+09:00",128.01,129.21,125.77,126.79,49627112,-0.00243902439024,0.0466402509493,0.116994097436,65.9317269094,121.024081236,116.204447431,4.81963380552,4.34051954943,0.479114256088,117.3855,106.2367,4.63960087237,0.0279577581951,0.180622753338,0.380706375017,,,,,"",,,0,0.0114362331414,0.133212398454,0.238189131635,1,0.00715971675846,0.0270653029111,0.0801163687167,0.193467041051,0.0380127281767,0.034233926567,0.00377880160965,0.0365927981101,22.56258003,"test",105.306416667,0.204010201974,1.08011636872,1.20401020197,64328121.4,42513252.15,1.16733276073,1929183513,0.134907316188,127.986746106,106.784253894,0.943556347337,,,,,,,,,,,,,,,,,,,,,,,,0.00741958444904,0.00526010442854,-0.00985860883928,-0.00769912881879,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2025-06-20T13:00:00.000+09:00",129,132.805,127.55,128.24,79930980,0.0114362331414,0.082194092827,0.14438693557,67.3205207851,122.134222585,117.095969843,5.03825274124,4.4800661878,0.558186553448,118.1945,107.2373,4.7378436672,0.0276441978345,0.191188041578,1.74587753859,,,,,"",,,0,0.0104491578291,0.121412975671,0.224266999376,1,0.017430396719,0.041446486316,0.0849912643989,0.195852562495,0.0392876851313,0.034935013941,0.00435267119033,0.0369451315284,23.0505775787,"test",105.53025,0.215196590551,1.0849912644,1.21519659055,71370644.4,44330070.85,1.803087125,2009114493,0.268703113295,129.49318749,106.89581251,0.944542784671,,,,,,,,,,,,,,,,,,,,,,,,0.0148098893792,0.0115270092395,-0.00337365623778,-9.07760980835e-05,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2025-06-23T13:00:00.000+09:00",130.47,133.25,126.82,129.58,65152874,0.0104491578291,0.11553030303,0.17044530756,68.594648072,123.279726802,118.020712818,5.25901398443,4.63585574712,0.623158237308,119.138,107.8921,4.85871197669,0.0272961950098,0.197792013402,0.925271145876,,,,,"",,,0,0.0682975767865,0.0950764006791,0.194011421516,1,0.0173892701185,0.0501403618216,0.0876462589602,0.201014717482,0.0405850747371,0.0357760128656,0.00480906187149,0.0374958479448,22.8565454253,"test",105.853416667,0.22414565425,1.08764625896,1.22414565425,76460670.8,46125116.7,1.4125248598,2074267367,0.360581626453,130.920272446,107.355727554,0.943123346856,,,,,,,,,,,,,,,,,,,,,,,,-0.00243891139173,-0.00851515419504,0.0128880692208,0.0189643120241,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2025-06-24T13:00:00.000+09:00",133.43,138.79,132.93,138.43,78571997,0.0682975767865,0.0952607010048,0.254917958481,75.4128398858,125.610538064,119.532511868,6.07802619508,4.92428983671,1.15373635837,120.544,108.8867,5.16951826407,0.0300884461493,0.228555389048,1.40436636692,,,,,"",,,0,0.035902622264,-0.0167593729683,0.14606660406,0,0.0297113752122,0.0452230282451,0.148377355986,0.271321474524,0.0439068568597,0.0355724180937,0.00833443876593,0.0373439157991,23.1098907044,"test",106.383083333,0.301240720447,1.14837735599,1.30124072045,71981374.6,48510352.85,1.61969543373,2152839364,0.455651873289,134.319490409,106.768509591,1.14919648845,,,,,,,,,,,,,,,,,,,,,,,,0.0295806559694,0.0205660112896,0.0387169208172,0.0477315654969,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2025-06-25T13:00:00.000+09:00",140.94,144.18,139.46,143.4,74607219,0.035902622264,0.128245476003,0.251745810056,78.2664464388,128.347378361,121.300473952,7.04690440918,5.34881275121,1.69809165797,121.986,109.8867,5.21098124521,0.029977335644,0.273740238695,1.10362139535,,,,,"",,,0,0.00195258019526,-0.0340306834031,0.130543933054,0,0.0181319078234,0.0340966553493,0.175544734642,0.304980493545,0.0491415928116,0.0372999494505,0.011841643361,0.0363387813473,23.0933857582,"test",107.05275,0.339526541822,1.17554473464,1.33952654182,69578036.4,50346462.85,1.4818760798,2227446583,0.475503973761,138.682238379,105.289761621,1.1412821713,,,,,,,,,,,,,,,,,,,,,,,,0.00148535268266,-0.00339605208945,0.0344172695813,0.0392986743534,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2025-06-26T13:00:00.000+09:00",145.97,146,141.91,143.68,58180081,0.00195258019526,0.133212398454,0.273081694134,78.4184155683,130.706243229,122.958216622,7.74802660645,5.82865552226,1.91937108419,123.527,110.8703,5.13091115626,0.0294520743273,0.301485770982,0.294380342733,,,,,"",,,0,0.000904788418708,-0.0401586859688,0.15861636971,0,0.0179218967922,0.0285216178522,0.163146518575,0.295928666198,0.0539255749335,0.0405669231783,0.0133586517552,0.0357106845508,22.8466422079,"test",107.735083333,0.333641702912,1.16314651857,1.33364170291,71288630.2,51881279.85,1.12140797544,2285626664,0.543994564737,142.147816416,104.906183584,1.04114168653,,,,,,,,,,,,,,,,,,,,,,,,-0.00923027427009,-0.0128537602886,0.0111828544653,0.0148063404839,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2025-06-27T13:00:00.000+09:00",144.18,147.7504,141.63,143.81,61937853,0.000904788418708,0.121412975671,0.27231708396,78.493605941,132.722205809,124.502793169,8.21941264013,6.30680694583,1.9126056943,125.066,111.8407,5.20158893082,0.0294636577088,0.318831428191,0.405717215379,,,,,"",,,0,-0.0132814129755,-0.0626521104235,0.207565537862,0,0.00347995545657,0.0425974387528,0.149872867126,0.285846744521,0.057154666853,0.0438551348712,0.0132995319818,0.0361698694862,22.9101350533,"test",108.418916667,0.326429044132,1.14987286713,1.32642904413,67690004.8,53449565.95,1.15880927935,2347564517,0.557374411195,145.003485699,105.128514301,0.970069302693,,,,,,,,,,,,,,,,,,,,,,,,-0.00766992687267,-0.00810965162764,0.00857471529138,0.00901444004635,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2025-06-30T13:00:00.000+09:00",144,146,141.01,141.9,42972468,-0.0132814129755,0.0950764006791,0.281495529667,74.3926631015,134.134174146,125.791475156,8.34269898971,6.71398535461,1.6287136351,126.6245,112.9129,5.18647543576,0.0291073757072,0.317218686642,-0.523057115329,,,,,"",,,0,-0.0408033826638,-0.0287526427061,0.250458069063,0,0.00132118767819,0.0346985606008,0.120636211792,0.256720888402,0.0587928047196,0.0473149073616,0.011477897358,0.0365502144874,22.5311927739,"test",109.067916667,0.301024208922,1.12063621179,1.30102420892,63253923.6,53793765.75,0.798837326238,2304592049,0.547409539738,146.708328793,106.540671207,0.880293522644,,,,,,,,,,,,,,,,,,,,,,,,0.00515716931615,-7.67695378473e-05,-0.0184385822916,-0.0132046434376,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2025-07-01T13:00:00.000+09:00",138.77,140.23,135.1202,136.11,55257237,-0.0408033826638,-0.0167593729683,0.187385501178,63.5530088118,134.438147354,126.55581033,7.8823370244,6.94765568856,0.934681335832,127.6985,113.8851,5.3002843332,0.0308545309472,0.308490599894,0.0200377134629,,,,,"",,,0,0.0177062669899,0.0168980971273,0.318859745794,1,-0.0220577871741,0.0360098661029,0.065869998473,0.195151955787,0.0579115202733,0.0510444176663,0.00686710260695,0.038941182376,22.7409732587,"test",109.773083333,0.239921444009,1.06586999847,1.23992144401,58590971.6,54852709.7,1.00737479155,2249334812,0.455409421642,147.395393435,108.001606565,0.713523519017,,,,,,,,,,,,,,,,,,,,,,,,0.0058436696292,0.00277671145234,-0.046647052293,-0.0435800941162,,,0,0,0
"AMD","AMD","NASDAQ","USD","1d","2025-07-02T13:00:00.000+09:00",135.53,139.78,135.22,138.52,39227986,0.0177062669899,-0.0340306834031,0.180803000597,65.7875707649,135.066124685,127.442046602,7.62407808263,7.08294016738,0.541137915256,128.759,114.9443,5.24740688083,0.0307477326077,0.304898402572,-0.782389039366,,,,,"",,,0,-0.00440369621715,0.0407161420733,0.27281259024,1,-0.00426125927559,0.0335023143046,0.0758082930125,0.205105429325,0.0550395472324,0.0511329783957,0.00390656883667,0.0378819439852,22.4159156983,"test",110.652416667,0.251847941264,1.07580829301,1.25184794126,51515125,54956034.8,0.713806702808,2288562798,0.456433328774,148.388206708,109.129793292,0.748634602127,,,,,,,,,,,,,,,,,,,,,,,,-0.00472221772693,-0.00191407097375,0.0224284847169,0.0196203379637,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2025-07-03T13:00:00.000+09:00",139.11,139.5,137.32,137.91,28645993,-0.00440369621715,-0.0401586859688,0.163012312363,64.7062013088,135.503643964,128.217450557,7.28619340652,7.12359081521,0.162602591316,129.7255,115.9773,5.02830638934,0.0308765589736,0.299583417549,-1.29336554215,,,,,"",,,0,-0.0225509390182,0.0617069103038,0.245014864767,1,0.00425931273462,0.0157377995957,0.0630909111933,0.189112007263,0.0528329592236,0.0516539106316,0.00117904859195,0.0364607815919,22.0971254297,"test",111.556916667,0.236229936438,1.06309091119,1.23622993644,45608307.4,54837085.15,0.5223835826,2259916805,0.403015894983,149.157304317,110.293695683,0.710595471904,,,,,,,,,,,,,,,,,,,,,,,,0.0134013645262,0.0142679980055,-0.0178050607434,-0.0186716942227,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2025-07-07T13:00:00.000+09:00",136.56,137.44,133.5,134.8,37395010,-0.0225509390182,-0.0626521104235,0.165182816147,59.3498945947,135.395391046,128.705046812,6.690344234,7.03694149897,-0.346597264969,130.681,116.8655,4.98414164725,0.0307833931156,0.282073043347,-0.875839783946,,,,,"",,,0,0.0224035608309,0.0848664688427,0.311424332344,1,-0.00978899282141,0.0285693568269,0.0315195016873,0.153462741357,0.0496316337834,0.052202830111,-0.00257119632766,0.0369743445642,22.3408400297,"test",112.500083333,0.198221334651,1.03151950169,1.19822133465,40699738.8,54997690.55,0.679937823316,2222521795,0.398918778781,149.111793689,112.250206311,0.611742339194,,,,,,,,,,,,,,,,,,,,,,,,0.00169925481619,0.00342871874194,-0.0242501938344,-0.0259796577601,,,0,1,1
"AMD","AMD","NASDAQ","USD","1d","2025-07-08T13:00:00.000+09:00",137.32,139.15,135.91,137.82,36124612,0.0224035608309,-0.0287526427061,0.186160599019,62.5884852823,135.768407808,129.38022853,6.3881792785,6.90718905487,-0.519009776375,131.7625,117.7325,4.9388458153,0.0309233569218,0.264308133339,-0.988271444016,,,,,"",,,0,0.00428094616166,0.129081410535,0.264765636337,1,0.0186943620178,0.0240356083086,0.0459728678494,0.170619837343,0.0463516128174,0.0501174652073,-0.0037658523899,0.0358354797221,22.32843345,"test",113.183083333,0.217673135782,1.04597286785,1.21767313578,39330167.6,55451817,0.651459482383,2258646407,0.403841374576,149.17545021,114.34954979,0.673936637017,,,,,,,,,,,,,,,,,,,,,,,,0.0181338597862,0.00742491585952,0.00426970104469,0.0149786449713,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2025-07-09T13:00:00.000+09:00",138.69,140.65,137.59,138.41,37013130,0.00428094616166,0.0168980971273,0.137024562556,63.205236694,136.174806607,130.049100491,6.12570611645,6.75089246719,-0.625186350734,132.5965,118.5678,4.80464254278,0.0296313280683,0.256477462228,-0.877398596528,,,,,"",,,0,0.0415432410953,0.156563832093,0.178527563037,1,0.00631258162821,0.022202873313,0.0438435403649,0.167348976704,0.0442576845347,0.0487746005866,-0.00451691605183,0.0347131171359,22.3570035676,"test",114.011583333,0.213999454734,1.04384354036,1.21399945473,35681346.2,54530590.9,0.678759011944,2295659537,0.393770020563,149.60050691,115.59249309,0.670945002279,,,,,,,,,,,,,,,,,,,,,,,,0.00603219955376,0.00780373355095,-0.0017512533921,-0.00352278738929,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2025-07-10T13:00:00.000+09:00",143,145.82,141.85,144.16,61101465,0.0415432410953,0.0407161420733,0.169750081142,68.6325467797,137.403297898,131.094352306,6.30894559216,6.66250309218,-0.353557500022,133.6425,119.5232,4.99073950401,0.0305692340733,0.256598755485,0.283012345115,,,,,"",,,0,0.0156770255272,0.112721975583,0.19589345172,1,0.0331623437613,0.0286828986345,0.0786987672335,0.206125672673,0.043763496061,0.0462160314386,-0.00245253537751,0.0346194471699,22.8989701949,"test",114.857583333,0.255119564736,1.07869876723,1.25511956474,40056042,55501068.75,1.10090609742,2356761002,0.404370406831,150.78874959,116.49625041,0.806699723016,,,,,,,,,,,,,,,,,,,,,,,,0.0157926311691,0.00928690723215,0.0257506099262,0.0322563338631,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2025-07-11T13:00:00.000+09:00",142.6,147.4,141.6,146.42,50049179,0.0156770255272,0.0617069103038,0.208684167079,70.4758680613,138.790482837,132.229585469,6.56089736837,6.64218194742,-0.0812845790483,134.9065,120.5304,5.04854382515,0.0300388912559,0.252023565325,-0.331790254226,,,,,"",,,0,-0.00122934025406,0.0721895915858,0.179893457178,1,-0.0108213096559,0.0402330743618,0.085344294011,0.214797262765,0.0448087513207,0.0453638980154,-0.000555146694771,0.0344798786037,22.7149958643,"test",115.722916667,0.265263650602,1.08534429401,1.2652636506,44336679.2,56390434.55,0.887547318963,2406810181,0.470976009707,151.906308558,117.906691442,0.838636166428,,,,,,,,,,,,,,,,,,,,,,,,-0.00234353157013,0.00347248338975,0.0180205570973,0.0122045421374,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2025-07-14T13:00:00.000+09:00",145.09,147.58,141.9,146.24,44718554,-0.00122934025406,0.0848664688427,0.234092827004,70.1224185268,139.936562401,133.267393952,6.6691684481,6.64757924756,0.0215892005444,136.2935,121.5082,5.09364783764,0.029276665565,0.233478418607,-0.610702484587,,,,,"",,,0,0.0640727571116,0.0735776805252,0.17806345733,1,-0.00908345854391,0.0387925146838,0.0729785352933,0.203540172597,0.0456042700226,0.045456641463,0.000147628559522,0.0348307428723,22.6011481596,"test",116.572083333,0.254502757593,1.07297853529,1.25450275759,45801388,56390444,0.793016525992,2362091627,0.470975763198,152.204295423,120.382704577,0.812570796601,,,,,,,,,,,,,,,,,,,,,,,,0.00826886078022,-0.00137419266181,-0.00949820103428,0.000144852407748,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2025-07-15T13:00:00.000+09:00",153.75,158.68,153.56,155.61,93370081,0.0640727571116,0.129081410535,0.339617768595,76.6790996477,142.347860493,134.922401808,7.42545868495,6.80315513503,0.622303549913,138.266,122.6874,5.61838727781,0.0305485906462,0.219915656588,1.68857467914,,,,,"",,,0,0.0287256603046,-0.00571942677206,0.124285071653,0,0.0513539387309,0.035010940919,0.125439370489,0.268345404663,0.0477183901095,0.0437192669818,0.00399912312777,0.0361055669803,23.3994343971,"test",117.694083333,0.32215652302,1.12543937049,1.32215652302,57250481.8,59073810.95,1.58056640495,2455461708,0.562214846408,153.469429087,123.062570913,1.07039763533,,,,,,,,,,,,,,,,,,,,,,,,0.00413799995628,0.0169008093874,0.0599347571553,0.0471719477242,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2025-07-16T13:00:00.000+09:00",155.31,160.36,152.85,160.08,59492760,0.0287256603046,0.156563832093,0.26655589841,79.0419788179,145.075881955,136.7859276,8.28995435558,7.10051497914,1.18943937644,139.9505,123.913,5.75350247225,0.0258448028407,0.241998154948,0.139244194373,,,,,"",,,0,0.00206146926537,-0.00893303348326,0.152048975512,0,-0.00192789666474,0.0482616798406,0.143832998096,0.2918741375,0.0517863215616,0.0443560405993,0.00743028096226,0.0359414197417,22.9770388728,"test",118.90375,0.346299002344,1.1438329981,1.34629900234,61746407.8,57000025.05,1.04373217289,2514954468,0.546287262553,156.884381392,123.016618608,1.09435576328,,,,,,,,,,,,,,,,,,,,,,,,-0.00898833072081,-0.000799626021061,0.0377139910254,0.0295252863257,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2025-07-17T13:00:00.000+09:00",161.81,161.96,158.68,160.41,50605117,0.00206146926537,0.112721975583,0.262077104642,79.209455047,147.434977039,138.535858889,8.89911815046,7.46023561341,1.43888253705,141.616,125.1094,5.57682372423,0.0259017359995,0.255129553475,-0.27682522406,,,,,"",,,0,-0.0213203665607,0.0106601832803,0.12804687987,1,0.0108070964518,0.0204897551224,0.132710993108,0.282157855445,0.0554773277879,0.0465072976336,0.00897003015431,0.0347660602471,22.8172962934,"test",120.15125,0.335067258976,1.13271099311,1.33506725898,59647138.2,55199085.4,0.916774555833,2565559585,0.531484313325,159.681213422,123.550786578,1.02017099274,,,,,,,,,,,,,,,,,,,,,,,,0.0018547693621,0.00743631729929,0.00020669990327,-0.00537484803392,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2025-07-18T13:00:00.000+09:00",159.59,160.83,155.81,156.99,48859835,-0.0213203665607,0.0721895915858,0.238189131635,72.7234919624,148.904980572,139.902832304,9.00214826724,7.76861814417,1.23353012307,143.126,126.2768,5.53705060107,0.0267425390506,0.250180562284,-0.379367803868,,,,,"",,,0,6.3698324734e-05,0.0603860118479,0.130708962354,1,-0.00511190075432,0.0312948070569,0.0968656987549,0.243221240956,0.0573421763631,0.0494847961282,0.00785738023483,0.0352700847256,22.760648356,"test",121.330083333,0.293908284631,1.09686569875,1.29390828463,59409269.4,55160721.55,0.885772223913,2516699750,0.532549448676,161.029671579,125.222328421,0.887183152322,,,,,,,,,,,,,,,,,,,,,,,,-0.00132193503723,0.00293301721926,-0.0199984315235,-0.0242533837799,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2025-07-21T13:00:00.000+09:00",157.62,160.34,156.92,157,39021130,6.3698324734e-05,0.0735776805252,0.224266999376,72.7305232171,150.150368176,141.169289171,8.98107900526,8.01111031639,0.96996868887,144.564,127.4096,5.385832701,0.0268498498751,0.242185971479,-0.884311161572,,,,,"",,,0,-0.0145222929936,0.106114649682,0.121910828025,1,0.00401299445825,0.021784827059,0.0860241830608,0.232246235762,0.0572043248743,0.0510261803592,0.0061781445151,0.0343046668853,22.5358596578,"test",122.44025,0.282258080982,1.08602418306,1.28225808098,58269784.6,53115229.05,0.734650507922,2555720880,0.514547707669,162.06968639,127.05831361,0.855198868603,,,,,,,,,,,,,,,,,,,,,,,,0.00713284212705,0.00124288690948,-0.00706914380232,-0.00117918858474,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2025-07-22T13:00:00.000+09:00",156.2,156.2291,149.34,154.72,49028017,-0.0145222929936,-0.00571942677206,0.194011421516,68.4011315629,150.853388457,142.173045528,8.68034292815,8.14495683874,0.535386089409,145.821,128.47,5.54827322236,0.0273992261777,0.227797687673,-0.208780841928,,,,,"",,,0,0.0254007238883,0.146845915202,0.0764607032058,1,-0.00509554140127,0.0438796178344,0.0610268754157,0.204327858644,0.0561035608076,0.0526432060415,0.00346035476609,0.0358600906305,22.7495195,"test",123.444416667,0.253357617767,1.06102687542,1.25335761777,49401371.8,52308986.2,0.937277140347,2506692863,0.413337676195,162.429843307,129.212156693,0.767899450776,,,,,,,,,,,,,,,,,,,,,,,,-0.0127288752682,-0.0106122747021,-0.0017934177254,-0.00391001829149,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2025-07-23T13:00:00.000+09:00",156.315,159.4485,156,158.65,41510896,0.0254007238883,-0.00893303348326,0.14606660406,71.5453049415,152.052867156,143.393560675,8.65930648109,8.24782676721,0.411479713881,146.832,129.5862,5.48971799219,0.0241853641499,0.23345490185,-0.610235406432,,,,,"",,,0,0.0218720453829,0.131484399622,0.0412858493539,1,0.0103089451913,0.0222886504654,0.0804865424431,0.224281597886,0.054581194334,0.0519875623524,0.0025936319816,0.0346026977131,22.6081670231,"test",124.477833333,0.274524112057,1.08048654244,1.27452411206,45804999,50455931.15,0.822715884018,2548203759,0.391791793342,163.971325074,129.692674926,0.844762700655,,,,,,,,,,,,,,,,,,,,,,,,0.004362858603,0.000725734036926,0.0210378652853,0.0246749898514,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2025-07-24T13:00:00.000+09:00",159.12,163.93,158.36,162.12,48440112,0.0218720453829,0.0106601832803,0.130543933054,74.0048195159,153.601656824,144.780704328,8.82095249572,8.36245191292,0.458500582807,147.768,130.6662,5.49545242132,0.0235353303157,0.24759344277,-0.0521274589618,,,,,"",,,0,0.0268319763138,0.0875277572169,0.00980754996299,1,0.00296249606051,0.0351087299086,0.097125223323,0.240718716853,0.0544100203289,0.0515818647478,0.0028281555811,0.0338974365983,22.7841755907,"test",125.573333333,0.291038437035,1.09712522332,1.29103843704,45371998,49147575.8,0.985605316468,2596643871,0.375600710707,166.061193926,129.474806074,0.892277041898,,,,,,,,,,,,,,,,,,,,,,,,0.00209814151148,-0.00451103790747,0.0197739038714,0.0263830832904,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2025-07-25T13:00:00.000+09:00",163.505,167.175,162.36,166.47,53432260,0.0268319763138,0.0603860118479,0.15861636971,76.7212555504,155.581401928,146.387318822,9.19408310552,8.52877815144,0.665304954086,148.9075,131.7464,5.46399153408,0.0239202797835,0.26729612455,0.336145304613,,,,,"",,,0,0.0431909653391,0.0314170721451,0.00774914398991,1,0.00854305452751,0.0297002220577,0.117942346759,0.26356393799,0.0552296696433,0.0512331239949,0.00399654564838,0.0328226799668,22.9087403545,"test",126.746833333,0.313405594617,1.11794234676,1.31340559462,46286483,48910184.75,1.09245671987,2650076131,0.372570118946,168.808698833,129.006301167,0.941242262518,,,,,,,,,,,,,,,,,,,,,,,,0.00175523828927,-0.00363012260924,0.0250767380246,0.0304620989231,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2025-07-28T13:00:00.000+09:00",169.08,174.7,168.67,173.66,68267835,0.0431909653391,0.106114649682,0.207565537862,80.3721812987,158.362724708,148.407517428,9.95520728009,8.81406397717,1.14114330292,150.4,132.8652,5.66156356736,0.0250699243649,0.298680940866,1.37731528155,,,,,"",,,0,0.0217666705056,0.0179661407348,-0.0593112979385,1,0.0156785006307,0.0362227428365,0.154654255319,0.307039013978,0.0573258509737,0.0507547159805,0.00657113499322,0.0326014255865,23.1960486413,"test",128.018666667,0.356520924032,1.15465425532,1.35652092403,52135824,49226683.85,1.38680548152,2718343966,0.37660413012,172.860806753,127.939193247,1.01779084019,,,,,,,,,,,,,,,,,,,,,,,,0.00421457736894,-0.0031600470909,0.0389763879702,0.04635101243,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2025-07-29T13:00:00.000+09:00",175.205,182.31,174.68,177.44,108154838,0.0217666705056,0.146845915202,0.250458069063,81.9729063966,161.297690138,150.558071693,10.739618445,9.19917487074,1.54044357427,152.177,134.1142,5.87502331255,0.0246171063537,0.328206891325,2.96643349456,,,,,"",,,0,0.011665915239,-0.0176397655546,-0.0609783588819,0,0.00889669469078,0.043936427502,0.166010632356,0.323051548606,0.0605253519218,0.0518438619857,0.00868148993615,0.0331099149715,23.6777069672,"test",129.365166667,0.371621160256,1.16601063236,1.37162116026,63961188.2,52485802.35,2.06064941675,2826498804,0.497188507779,177.149770051,127.204229949,1.00581092824,,,,,,,,,,,,,,,,,,,,,,,,0.00655861312595,6.21581302835e-05,0.0152080573796,0.0217045123753,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2025-07-30T13:00:00.000+09:00",175.605,180.37,173.8,179.51,64820291,0.011665915239,0.131484399622,0.318859745794,82.8001485229,164.099583963,152.702658975,11.3969249879,9.63872489418,1.75820009377,154.347,135.361,5.92466450451,0.0214973794846,0.343465851997,0.625606228388,,,,,"",,,0,-0.0178263049412,-0.0913041056209,-0.0689655172414,0,-0.0103415238954,0.037026600541,0.163028759872,0.326157460421,0.0634890813211,0.0536946403776,0.0097944409435,0.0330046487912,23.1773601618,"test",130.710333333,0.37334207191,1.16302875987,1.37334207191,68623067.2,52963955.05,1.22385669535,2891319095,0.606057725857,180.853461929,127.840538071,0.974657841308,,,,,,,,,,,,,,,,,,,,,,,,0.00739807526226,-0.000969606563491,0.00426783997669,0.0126355218024,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2025-07-31T13:00:00.000+09:00",182.015,182.5,173,176.31,71765285,-0.0178263049412,0.0875277572169,0.27281259024,76.9234929064,165.978109507,154.451350903,11.5267586043,10.0163316362,1.51042696814,156.2365,136.5924,6.18004561133,0.0225724333456,0.346975524316,0.89924459617,,,,,"",,,0,-0.0261471272191,-0.022176847598,-0.0438432306732,0,0.0139546543368,0.0529218427943,0.128481500802,0.290774596537,0.0653777925492,0.0568109105338,0.0085668820154,0.0350521559261,23.2611552306,"test",131.972333333,0.335961830384,1.1284815008,1.33596183038,73288101.8,54590820,1.31460353591,2819553810,0.486337274289,183.341620752,129.131379248,0.870289809505,,,,,,,,,,,,,,,,,,,,,,,,-0.00277464533396,0.00195353814377,-0.0150516596073,-0.019779843085,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2025-08-01T13:00:00.000+09:00",170.16,174.4,166.82,171.7,75396130,-0.0261471272191,0.0314170721451,0.245014864767,69.2934506318,166.858400352,155.729028614,11.1293717385,10.2389396567,0.890432081842,157.926,137.7562,6.41647092481,0.0238427438531,0.33599944522,0.990996178323,,,,,"",,,0,0.0295864880606,0.00617355853232,-0.0528246942341,1,-0.0348817423856,0.0429924564687,0.0872180641566,0.246404880506,0.0648187055243,0.0596327295089,0.00518597601539,0.0373702441748,23.2840152734,"test",133.190333333,0.289132594708,1.08721806416,1.28913259471,77680875.8,56928326.85,1.32440446034,2744157680,0.425307489078,184.457524193,131.394475807,0.759578000492,,,,,,,,,,,,,,,,,,,,,,,,-0.0388329471505,-0.0402985445333,0.0126858199314,0.0141514173142,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2025-08-04T13:00:00.000+09:00",174.605,177.86,173.56,176.78,52951044,0.0295864880606,0.0179661407348,0.311424332344,72.5272798487,168.384800298,157.288359827,11.0964404705,10.4104398194,0.686000651097,160.025,139.0506,6.39815157303,0.0228279759992,0.318744521518,-0.262398137819,,,,,"",,,0,-0.0139721687974,-0.0254553682543,-0.0817965833239,0,0.0169190448457,0.0250436808387,0.104702390252,0.27133575835,0.0627697729978,0.058889239843,0.00388053315475,0.0361927343197,22.9597843683,"test",134.464,0.314701332699,1.10470239025,1.3147013327,74617517.6,57706128.55,0.91759827475,2797108724,0.497856071303,185.528546028,134.521453972,0.828483732843,,,,,,,,,,,,,,,,,,,,,,,,0.00908505133984,0.0145835220435,0.0205014367207,0.0150029660171,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2025-08-05T13:00:00.000+09:00",177.565,177.99,171.8,174.31,88808520,-0.0139721687974,-0.0176397655546,0.264765636337,68.7368073863,169.296369483,158.549222062,10.7471474205,10.4777813397,0.269366080822,161.8495,140.3226,6.38328360353,0.0235170924628,0.297424135183,1.52927852406,,,,,"",,,0,-0.0641959726923,0.00367161952843,-0.0698755091504,1,0.00444054757325,0.035015273221,0.0769881896453,0.242209024063,0.0616553692873,0.0601100415332,0.00154532775413,0.0366202948972,23.4628284726,"test",135.674166667,0.284769269512,1.07698818965,1.28476926951,70748254,60340323.95,1.47179388817,2708300204,0.372598096567,185.918473784,137.780526216,0.758849839465,,,,,,,,,,,,,,,,,,,,,,,,0.015963783655,0.0185444991455,-0.0299359524524,-0.0325166679428,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2025-08-06T13:00:00.000+09:00",165.05,166.18,157.8,163.12,133641835,-0.0641959726923,-0.0913041056209,0.178527563037,54.7711436135,168.346158793,158.887798206,9.45836058728,10.2738971892,-0.815536601897,163.085,141.3788,7.10662048899,0.0287963994278,0.264065293637,2.8814768956,,,,,"",,,0,0.0568906326631,0.130578715056,-0.00815350662089,1,-0.0531237450519,0.0480752682003,0.000214612012141,0.15377977462,0.0579840644144,0.0629836757551,-0.00499961134071,0.0435668249693,23.8051600326,"test",136.678833333,0.19345472903,1.00021461201,1.19345472903,84512562.8,65171759.2,2.05060959901,2574658369,0.214048872874,184.617544206,141.552455794,0.500812723282,,,,,,,,,,,,,,,,,,,,,,,,4.37773608506e-05,0.00612321562735,-0.0642397500532,-0.0703191883197,,,0,1,1
"AMD","AMD","NASDAQ","USD","1d","2025-08-07T13:00:00.000+09:00",166.835,175.75,166.7,172.4,95448310,0.0568906326631,-0.022176847598,0.19589345172,61.7177440743,168.969826671,159.888702042,9.08112462866,10.0353426771,-0.954218048418,164.497,142.5356,7.50114759692,0.0298476904476,0.243590151879,1.15947342621,,,,,"",,,0,0.00208816705336,0.0495939675174,-0.123317865429,1,0.0227746444335,0.0554806277587,0.0480434293635,0.209522393002,0.0526747368251,0.0582096442986,-0.00553490747342,0.0435101368731,23.5239127607,"test",137.750166667,0.251541135461,1.04804342936,1.25154113546,89249167.8,66889101.45,1.42696355506,2670106679,0.234227751762,184.531924607,144.462075393,0.69723058996,,,,,,,,,,,,,,,,,,,,,,,,0.00923661878467,0.00288740370135,0.0476540138784,0.0540032289617,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2025-08-08T13:00:00.000+09:00",174.04,176.48,170.52,172.76,68866692,0.00208816705336,0.00617355853232,0.179893457178,61.9618148101,169.55293026,160.842131521,8.71079873938,9.77043388953,-1.05963515016,165.814,143.7336,7.39106562571,0.0298524090962,0.22330781774,0.0426149616365,,,,,"",,,0,-0.00277842093077,0.0274947904608,-0.12358184765,1,0.00951276102088,0.0345707656613,0.0418903108302,0.201945821993,0.0504213865442,0.0565549542112,-0.00613356766703,0.0427822738233,23.199586542,"test",138.755166667,0.245070754122,1.04189031083,1.24507075412,87943280.2,67829977.1,1.01528402256,2738973371,0.24484984678,184.327781245,147.300218755,0.687589987911,,,,,,,,,,,,,,,,,,,,,,,,-0.00547452039855,0.00429381616014,0.00756268745192,-0.00220564910677,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2025-08-11T13:00:00.000+09:00",170.04,178.82,169.38,172.28,70651033,-0.00277842093077,-0.0254553682543,0.17806345733,61.3997220221,169.972479451,161.689381038,8.28309841314,9.47296679426,-1.18986838111,167.116,144.9186,7.53741808102,0.0298801977977,0.195815265029,0.0641994774794,,,,,"",,,0,0.0154980264685,0.02240538658,-0.0955421407012,1,-0.0157443852744,0.0546422783052,0.0309006917351,0.188805301735,0.0480792803177,0.0549858764468,-0.00690659612906,0.043750975627,23.2223843486,"test",139.6645,0.23352748909,1.03090069174,1.23352748909,91483278,69126601.05,1.02205275432,2668322338,0.221499904775,183.477931915,150.754068085,0.657805326007,,,,,,,,,,,,,,,,,,,,,,,,-0.00100934265002,0.0031880583736,-0.00176907828075,-0.00596647930437,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2025-08-12T13:00:00.000+09:00",173.32,175.16,168.5,174.95,52335746,0.0154980264685,0.00367161952843,0.124285071653,63.3892376867,170.738251843,162.671649109,8.06660273403,9.19169398221,-1.12509124818,168.083,146.203,7.47474536095,0.0271256063917,0.188050985998,-0.631740177389,,,,,"",,,0,0.0541297513575,-0.0480137182052,-0.0880823092312,0,0.00603668446715,0.0386579986069,0.0408548157755,0.196623872287,0.0461080464935,0.0525389767488,-0.00643093025538,0.0427250377876,22.9376903944,"test",140.663833333,0.243745430891,1.04085481578,1.24374543089,84188723.2,67074884.3,0.780258461065,2720658084,0.197686793475,183.88708694,152.27891306,0.717253930144,,,,,,,,,,,,,,,,,,,,,,,,-0.00525762683323,-0.00573997659666,0.0207556533018,0.0212380030652,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2025-08-13T13:00:00.000+09:00",179.91,186.65,179.38,184.42,108305129,0.0541297513575,0.130578715056,0.152048975512,69.4112548958,172.843136175,164.282638064,8.56049811098,9.06545480796,-0.504956696985,169.3,147.5988,7.77654926374,0.0286978420184,0.199227402361,1.55719887601,,,,,"",,,0,-0.0188157466652,-0.104218631385,-0.155894154647,0,0.0283509574164,0.0415547299228,0.0893089190786,0.249468152858,0.0464184910041,0.049156570914,-0.00273807990991,0.0421676025579,23.7176788352,"test",141.784666667,0.300704824687,1.08930891908,1.30070482469,79121382,69515502.75,1.55799965066,2828963213,0.225855192423,186.16459961,152.43540039,0.948276281377,,,,,,,,,,,,,,,,,,,,,,,,0.0108028126185,0.00856056194948,0.043326938739,0.0455691894081,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2025-08-14T13:00:00.000+09:00",179.83,185.44,179.56,180.95,66308821,-0.0188157466652,0.0495939675174,0.12804687987,65.1805254178,174.090345994,165.517257467,8.57308852755,8.96698155188,-0.39389302433,170.327,148.8716,7.64108145918,0.0292515498585,0.200489216103,-0.162626228184,,,,,"",,,0,-0.0190107764576,-0.0952749378281,-0.123680574744,0,-0.0248888406897,0.0318837436287,0.0623682680961,0.215476961355,0.047378217892,0.0495550237739,-0.0021768058819,0.0422275847427,23.2080542432,"test",142.888166667,0.266374985566,1.0623682681,1.26637498557,73293484.2,70300687.95,0.943217242016,2762654392,0.140179856519,187.401363356,153.252636644,0.811080412743,,,,,,,,,,,,,,,,,,,,,,,,0.000400078154802,0.00142488637759,-0.01921582482,-0.0202406330428,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2025-08-15T13:00:00.000+09:00",180.06,180.14,176.25,177.51,51543136,-0.0190107764576,0.0274947904608,0.130708962354,61.198192128,174.61644661,166.405608765,8.21083784506,8.81575281052,-0.604914965454,171.353,150.0502,7.4310042121,0.0291459779638,0.188948995654,-0.773116551177,,,,,"",,,0,-0.00771787504929,-0.054926483015,-0.0921074869021,0,-0.00491848576955,0.0214976512849,0.0359316732126,0.183004087965,0.0462556354294,0.0496634150781,-0.00340777964877,0.0418624540144,22.9369565527,"test",143.954833333,0.233095102746,1.03593167321,1.23309510275,69828773,70434853,0.731784532865,2711111256,0.138008029917,187.541488626,155.164511374,0.690165992088,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2025-08-18T13:00:00.000+09:00",176.755,178.7953,174.36,176.14,35937528,-0.00771787504929,0.02240538658,0.121910828025,59.635507028,174.85083944,167.126674783,7.72416465685,8.59743517978,-0.873270522937,172.31,151.2592,7.21702533981,0.0292820683092,0.172856500254,-1.39366236578,,,,,"",,,0,-0.0544453275803,-0.0725559214261,-0.0890200976496,0,-0.00425328150527,0.0249861979607,0.0222273808833,0.164491151613,0.0438524165825,0.0488102371965,-0.00495782061392,0.0409732334496,22.5685717892,"test",145.022833333,0.214567361232,1.02222738088,1.21456736123,62886072,70280672.9,0.511342969797,2675173728,0.0849827150702,187.202451779,157.417548221,0.628588631904,,,,,,,,,,,,,,,,,,,,,,,,-0.014998480931,-0.0211098299929,0.00728060588174,0.0133919549436,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2025-08-19T13:00:00.000+09:00",173.1,173.17,166.1,166.55,64455006,-0.0544453275803,-0.0480137182052,0.0764607032058,50.0090921955,173.573787218,167.083958132,6.48982908594,8.17591396102,-1.68608487507,172.9015,152.2664,7.41866638696,0.0318726211614,0.148647208587,-0.272574983515,,,,,"",,,0,-0.00810567397178,0.000420294205944,-0.0443710597418,1,-0.0172589985239,0.0401385261724,-0.0367347883043,0.0938066441447,0.0389662508913,0.0490898466588,-0.0101235957675,0.0445431785468,23.0967735217,"test",145.9535,0.141116862562,0.963265211696,1.14111686256,65309924,71052022.35,0.907152307115,2610718722,0.0732040099348,185.752162668,160.050837332,0.252872666406,,,,,,,,,,,,,,,,,,,,,,,,-0.00809497431766,-0.0126433180878,-0.0463503532627,-0.0418020094925,,,0,1,-1
"AMD","AMD","NASDAQ","USD","1d","2025-08-20T13:00:00.000+09:00",164.1,166.65,158.25,165.2,60233226,-0.00810567397178,-0.104218631385,0.0412858493539,48.8145304101,172.285512261,166.944405678,5.34110658354,7.60895248552,-2.26784590198,173.229,153.1358,7.48876164504,0.0315936256115,0.134617747422,-0.502554762774,,,,,"",,,0,-0.00901937046005,0.0116828087167,-0.0440677966102,1,-0.014710297208,0.0504353047133,-0.0463490524104,0.0787810557688,0.0323311536534,0.046059034416,-0.0137278807626,0.0453314869554,23.0208915461,"test",146.868333333,0.124817012971,0.95365094759,1.12481701297,55695543.4,71988138.85,0.836710421497,2550485496,0.00158480066053,184.888848884,161.569151116,0.155698796794,,,,,,,,,,,,,,,,,,,,,,,,-0.00681249920674,-0.0131351845271,-0.00129317476504,0.00502951055535,,,0,0,0
"AMD","AMD","NASDAQ","USD","1d","2025-08-21T13:00:00.000+09:00",165.86,165.8799,162.2558,163.71,37880461,-0.00901937046005,-0.0952749378281,0.00980754996299,47.4668490159,170.966202683,166.704820072,4.26138261063,6.93943851054,-2.67805589992,173.3085,153.9452,7.21271438468,0.0313643190034,0.131256868433,-1.39761507574,,,,,"",,,0,0.0247388675096,0.029747724635,-0.0386048500397,1,0.00399515738499,0.0219376513317,-0.0553838963467,0.063430363532,0.0260300690894,0.0423886049144,-0.016358535825,0.0440578729746,22.5480425662,"test",147.6875,0.108489208633,0.944616103653,1.10848920863,50009871.4,71460156.3,0.530092053549,2512605035,-0.0588011840103,184.682465491,161.934534509,0.0780495374616,,,,,,,,,,,,,,,,,,,,,,,,0.00372193770786,-0.000475816926223,-0.0127413081679,-0.00854355353383,,,0,0,0
"AMD","AMD","NASDAQ","USD","1d","2025-08-22T13:00:00.000+09:00",162.17,168.53,161.8,167.76,43998605,0.0247388675096,-0.054926483015,0.00774914398991,51.3948688691,170.472940732,166.782981548,3.68995918329,6.28954264509,-2.5995834618,173.373,154.8776,7.17823478577,0.0312812668191,0.129568694764,-1.10323368009,,,,,"",,,0,-0.0262279446829,-0.0305793991416,-0.0475083452551,0,-0.009406878016,0.0411092786024,-0.0323752833486,0.0831779418069,0.0219954648503,0.0374913128582,-0.0154958480079,0.0427887147459,22.7222028736,"test",148.6025,0.128917750374,0.967624716651,1.12891775037,48500965.2,70988473.55,0.619799282894,2556603640,-0.0658363860537,184.604856659,162.141143341,0.250130358204,,,,,,,,,,,,,,,,,,,,,,,,0.00859078090485,0.00678040244969,0.0161480866048,0.0179584650599,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2025-08-25T13:00:00.000+09:00",165.55,165.59,161.72,163.36,36134684,-0.0262279446829,-0.0725559214261,-0.0593112979385,47.2603980154,169.378642158,166.52942736,2.84921479796,5.60147707567,-2.7522622777,172.858,155.7748,7.09693230107,0.0302270378491,0.139385631889,-1.29779446016,,,,,"",,,0,0.0199559255632,-0.00636630754163,-0.0150587659158,0,-0.0131735813066,0.0230686695279,-0.0549468349744,0.0486933701728,0.0174413246692,0.034289159376,-0.0168478347068,0.0434435131065,22.4987200923,"test",149.441333333,0.0931379984119,0.945053165026,1.09313799841,48540396.4,69381816,0.520809141116,2520468956,-0.142598609699,184.904960779,160.811039221,0.105792690182,,,,,,,,,,,,,,,,,,,,,,,,0.0129799635816,0.0198208329606,-0.0392079082645,-0.0460487776435,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2025-08-26T13:00:00.000+09:00",168.65,169.77,164.91,166.62,52138562,0.0199559255632,0.000420294205944,-0.0609783588819,50.4414335093,168.954235672,166.536136444,2.41809922771,4.96480150608,-2.54670227836,172.317,156.784,7.04786570814,0.0301565631201,0.140980772592,-0.595522411034,,,,,"",,,0,0.00306085703997,-0.0269475453127,-0.0344496459009,0,0.0323824681685,0.029750244858,-0.0330611605355,0.0627359934687,0.0145126589108,0.0297971522391,-0.0152844933283,0.0422990379795,22.8851311572,"test",150.372833333,0.108045890381,0.966938839464,1.10804589038,46077107.6,66581002.2,0.783084667957,2572607518,-0.190663460755,184.463691895,160.170308105,0.265491705516,,,,,,,,,,,,,,,,,,,,,,,,-0.00950197204863,0.00456128919075,0.0294578976118,0.0153946363724,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2025-08-27T13:00:00.000+09:00",166.04,167.68,164.65,167.13,37031044,0.00306085703997,0.0116828087167,-0.0689655172414,50.9399697541,168.67358403,166.580126337,2.09345769287,4.39053274344,-2.29707505056,171.698,157.5988,6.76087530042,0.0300097667842,0.138337508248,-1.12219031991,,,,,"",,,0,0.00867588105068,-0.0319511757315,-0.0350625261772,0,-0.00348097467291,0.0181850918257,-0.0266048527065,0.0604776178499,0.0125259240883,0.0262701654008,-0.0137442413125,0.0404527930379,22.5460390987,"test",151.247833333,0.105007564847,0.973395147294,1.10500756485,41436671.2,65191539.85,0.568034503943,2609638562,-0.216040711454,183.574136746,159.821863254,0.307681567758,,,,,,,,,,,,,,,,,,,,,,,,0.00245332393941,7.48446972532e-05,0.000607533100562,0.00298601234272,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2025-08-28T13:00:00.000+09:00",168.5,170.99,166.65,168.58,36285192,0.00867588105068,0.029747724635,-0.0438432306732,52.4059010647,168.659186487,166.728265127,1.93092135996,3.89861046674,-1.96768910678,171.3115,158.4284,6.5879556361,0.0299159181917,0.137213210842,-1.05120609747,,,,,"",,,0,-0.0352948155179,-0.103452366829,-0.0540989441215,0,0.00819721175133,0.0259678094896,-0.0159446388596,0.0640768953041,0.0114540358284,0.0231261743193,-0.0116721384908,0.0390791056834,22.5343306969,"test",152.102333333,0.108332767194,0.98405536114,1.10833276719,41117617.4,63417535.2,0.572163391175,2645923754,-0.136894358518,183.064600485,159.558399515,0.383796620152,,,,,,,,,,,,,,,,,,,,,,,,0.00287403205362,-0.00410367709425,0.00580184899706,0.0127795581449,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2025-08-29T13:00:00.000+09:00",166.81,168.57,161.9,162.63,37516824,-0.0352948155179,-0.0305793991416,-0.0528246942341,46.2931564725,167.731619335,166.424689932,1.30692940272,3.38027425394,-2.07334485122,170.858,159.1452,6.59453023352,0.0303515662118,0.144485670468,-0.914602728096,,,,,"",,,0,-0.00190616737379,-0.0689909610773,-0.00780913730554,0,-0.0104994661288,0.0395657847906,-0.0481569490454,0.0218969846404,0.00803621350746,0.0207850596688,-0.0127488461613,0.0405492850859,22.5317777124,"test",152.8365,0.0640782797303,0.951843050955,1.06407827973,39821261.2,61523569.9,0.609795953989,2608406930,-0.110324181627,183.201266342,158.514733658,0.166700864595,,,,,,,,,,,,,,,,,,,,,,,,-0.00322558442209,-0.00190373608206,-0.0320692310958,-0.0333910794358,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2025-09-02T13:00:00.000+09:00",158.42,162.3916,156.62,162.32,38656131,-0.00190616737379,-0.00636630754163,-0.0817965833239,45.9921545813,166.899062514,166.120638826,0.778423688041,2.85990414076,-2.08148045272,170.135,159.8268,6.55277807398,0.0294630665999,0.14768356983,-0.830830185861,,,,,"",,,0,-0.00117052735338,-0.040044356826,-0.00326515524889,0,-0.0258869827215,0.0354891471438,-0.045934111147,0.0155993863357,0.00479561168089,0.0176189264463,-0.0128233147654,0.0403695051379,22.5597856448,"test",153.613666667,0.0566768147799,0.954065888853,1.05667681478,40325550.6,60808824.25,0.635699365623,2569750799,-0.186944845427,182.698072077,157.571927923,0.188969387726,,,,,,,,,,,,,,,,,,,,,,,,0.00936069209305,0.0114649681529,-0.0112668594668,-0.0133711355267,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2025-09-03T13:00:00.000+09:00",161.81,164.75,160.58,162.13,30752786,-0.00117052735338,-0.0269475453127,-0.0698755091504,45.7956136977,166.165360589,165.82503595,0.340324638786,2.35598824036,-2.01566360158,169.526,160.4778,6.38257964013,0.0293745397451,0.151853557274,-1.02013901225,,,,,"",,,0,-0.00209708258805,-0.0159748350089,0.0115956331339,0,-0.00314194184327,0.0256899950715,-0.0436275261612,0.0102955050481,0.00209908492436,0.014531476225,-0.0124323913007,0.0393670489122,22.3298896325,"test",154.379333333,0.0502053383657,0.956372473839,1.05020533837,36048395.4,57906037.55,0.531080821641,2538998013,-0.14618699376,182.397563075,156.654436925,0.212700005556,,,,,,,,,,,,,,,,,,,,,,,,0.00380475042161,0.00353904282116,-0.00497527777499,-0.00470957017453,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2025-09-04T13:00:00.000+09:00",159.935,162.05,157.79,161.79,32103496,-0.00209708258805,-0.0319511757315,-0.00815350662089,45.4215538135,165.492228191,165.526144398,-0.0339162076532,1.87800735076,-1.91192355841,169.4595,160.945,6.23668109441,0.0258292426769,0.153620076167,-1.00041682319,,,,,"",,,0,-0.0658260708326,-0.0378268125348,0.0490759626677,0,-0.0135385184728,0.0262752112502,-0.0452586016128,0.00525024076548,-0.000209631050456,0.0116076849667,-0.0118173160171,0.038548001078,22.37077469,"test",155.047,0.0434900385045,0.954741398387,1.0434900385,35062885.8,52829120.6,0.607685602853,2506894517,-0.0641349422727,182.475690649,156.443309351,0.20538615302,,,,,,,,,,,,,,,,,,,,,,,,0.00515321471414,0.0108055872793,-0.00725029730219,-0.0129026698673,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2025-09-05T13:00:00.000+09:00",157.12,157.14,150.18,151.14,78255950,-0.0658260708326,-0.103452366829,-0.123317865429,35.6098793924,163.284193084,164.460504073,-1.17631098811,1.26714368299,-2.4434546711,168.3965,161.0998,6.62048958766,0.0261414542706,0.18023418335,1.36663913555,,,,,"",,,0,0.0017864231838,0.0491597194654,0.089519650655,1,-0.0288645775388,0.0430187279807,-0.102475407743,-0.0618237887322,-0.00778292303897,0.00838390686109,-0.0161668299001,0.0438036892131,23.1937019825,"test",155.512,-0.0281135860898,0.897524592257,0.97188641391,43457037.4,51969502.6,1.50580525279,2428638567,-0.232317128238,183.571902828,153.221097172,-0.0685681031104,,,,,,,,,,,,,,,,,,,,,,,,0.00134027736556,0.00742469767326,-0.0671663481981,-0.0732507685058,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2025-09-08T13:00:00.000+09:00",151.8,152.6388,149.22,151.41,41848995,0.0017864231838,-0.0689909610773,-0.12358184765,35.9874041356,161.457394148,163.493800067,-2.0364059188,0.606433762628,-2.64283968143,167.329,161.2544,6.39179747426,0.026136745418,0.199873131487,-0.462854775499,,,,,"",,,0,0.0291262135922,0.0643946899148,0.345419721287,1,0.00436681222707,0.0226200873362,-0.0951359298149,-0.0610488768058,-0.0134496130956,0.00400524247162,-0.0174548555672,0.0422151606516,22.5695697295,"test",156.0165,-0.0295257232408,0.904864070185,0.970474276759,44323471.6,50618617.75,0.826751042604,2470487562,-0.265204603498,184.051285609,150.606714391,0.0240184155473,,,,,,,,,,,,,,,,,,,,,,,,0.00451465155751,0.00887355188563,-0.0027282283737,-0.00708712870183,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2025-09-09T13:00:00.000+09:00",151.99,156.66,151.93,155.82,42802472,0.0291262135922,-0.040044356826,-0.0955421407012,41.9718559123,160.590102741,162.925370433,-2.33526769164,0.0180934717749,-2.35336116341,166.506,161.4946,6.31024051181,0.0272486209541,0.207530910527,-0.348358315214,,,,,"",,,0,0.0238737004236,0.0297779489154,0.357399563599,1,0.00383065847698,0.0312396803382,-0.0641778674642,-0.0351380169987,-0.0149869573331,0.000116117775477,-0.0151030751085,0.0404969869838,22.6208079109,"test",156.6385,-0.00522540754668,0.935822132536,0.994774592453,45152739.8,49226189.7,0.869506095451,2513290034,-0.157469331818,183.783570894,149.228429106,0.190755139553,,,,,,,,,,,,,,,,,,,,,,,,0.012566817514,0.00759833862692,0.0165593960782,0.0215278749653,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2025-09-10T13:00:00.000+09:00",163.54,164.525,158,159.54,52465270,0.0238737004236,-0.0159748350089,-0.0880823092312,46.5142620161,160.428548473,162.674602252,-2.24605377928,-0.434735978437,-1.81131780085,165.7355,161.8474,6.48129476097,0.0276166775472,0.206061439181,0.17529358617,,,,,"",,,0,-0.0242572395637,-0.00238184781246,0.476494922903,0,0.0495443460403,0.0418752406623,-0.0373818524094,-0.0142566392787,-0.0140783112654,-0.00272493405062,-0.0113533772148,0.0406248888114,22.8479566595,"test",157.3615,0.0138439198915,0.962618147591,1.01384391989,49495236.6,49232665.9,1.06565974117,2565755304,-0.157317075125,182.811347827,148.659652173,0.31858880265,,,,,,,,,,,,,,,,,,,,,,,,0.0167114001319,0.00991731529303,0.00716230029167,0.0139563851305,,,0,0,0
"AMD","AMD","NASDAQ","USD","1d","2025-09-11T13:00:00.000+09:00",158.62,160.21,154.99,155.67,48817715,-0.0242572395637,-0.0378268125348,-0.155894154647,42.763867446,159.696464093,162.155742826,-2.45927873366,-0.83964452948,-1.61963420418,164.298,162.2386,6.39120227804,0.0244377302454,0.186115499919,0.204421815521,,,,,"",,,0,0.01862915141,0.0144536519561,0.496049335132,1,-0.00576657891438,0.0327190673185,-0.0525143337107,-0.0404872823114,-0.0157980261685,-0.00539374657596,-0.0104042795926,0.0410560948034,22.7513421994,"test",157.8495,-0.0138074558361,0.947485666289,0.986192544164,52838080.4,46258295.2,1.05532888294,2516937589,-0.337264508615,179.587202203,149.008797797,0.217840084606,,,,,,,,,,,,,,,,,,,,,,,,0.00895149538547,0.00211284513806,-0.0332087349492,-0.0263700847018,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2025-09-12T13:00:00.000+09:00",157,160.41,154.92,158.57,42232777,0.01862915141,0.0491597194654,-0.123680574744,46.2605466218,159.523161925,161.890132247,-2.36697032203,-1.14510968799,-1.22186063404,163.179,162.6396,6.32683068675,0.0249760901287,0.1643717849,-0.241944578382,,,,,"",,,0,0.0163334804818,-0.00744150848206,0.355237434571,0,0.00854371426736,0.0352669107728,-0.0282450560428,-0.0250221963163,-0.0149269743459,-0.00722147750514,-0.00770549684074,0.0398992917119,22.62490332,"test",158.374,0.00123757687499,0.971754943957,1.00123757687,45633445.8,45054493,0.937371040886,2559170366,-0.225819904354,176.590011744,149.767988256,0.328163598394,,,,,,,,,,,,,,,,,,,,,,,,0.0153519526344,0.014758733049,0.00327719877562,0.00387041836101,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2025-09-15T13:00:00.000+09:00",160.01,162.3,157.6012,161.16,36808726,0.0163334804818,0.0643946899148,-0.0921074869021,49.2429626237,159.774983167,161.836048376,-2.06106520953,-1.3283007923,-0.732764417233,162.3615,163.1046,6.21054278056,0.0252602814462,0.144139560872,-0.642082074662,,,,,"",,,0,-0.00434350955572,-0.00850086870191,0.342889054356,0,0.00908116289336,0.0296323390301,-0.00740015336148,-0.0119224105267,-0.0127889377608,-0.00824212454888,-0.00454681321192,0.0385365027337,22.5036431551,"test",158.946833333,0.0139239431214,0.992599846639,1.01392394312,44625392,44317772.5,0.830563539718,2595979092,-0.129893897533,174.062857656,150.660142344,0.448659803619,,,,,,,,,,,,,,,,,,,,,,,,0.00346631169122,0.00662275109789,0.0128671687906,0.00971072938392,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2025-09-16T13:00:00.000+09:00",161.37,161.95,159.22,160.46,27946478,-0.00434350955572,0.0297779489154,-0.0890200976496,48.4601768393,159.880370372,161.734118867,-1.85374849507,-1.43339033285,-0.42035816222,161.5775,163.6178,5.96193258194,0.025249454348,0.122044985403,-1.31957695888,,,,,"",,,0,-0.00810170759068,0.00274211641531,0.359154929577,1,0.00130305286672,0.0169396872673,-0.00691618573131,-0.0192998561281,-0.0115527140413,-0.00893300718467,-0.00261970685666,0.0371552572725,22.2238464294,"test",159.483833333,0.00612078758244,0.993083814269,1.00612078758,41654193.2,43918220,0.636329933226,2568032614,-0.121977978616,171.437361814,151.717638186,0.443330848797,,,,,,,,,,,,,,,,,,,,,,,,0.0124174201936,-0.000996845277885,-0.0167609297494,-0.00334666427784,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2025-09-17T13:00:00.000+09:00",159.28,161.63,155.76,159.16,41823842,-0.00810170759068,-0.00238184781246,-0.0443710597418,46.9669655848,159.769544161,161.543443395,-1.77389923451,-1.50149211319,-0.272407121329,161.208,164.0446,5.95536596895,0.0225228660856,0.119574430811,-0.0863419767509,,,,,"",,,0,-0.00779090223674,0.0108067353606,0.499120382006,1,-0.00735385765923,0.0365823258133,-0.0127040841646,-0.0297760487087,-0.011145383479,-0.00943385343796,-0.00171153004102,0.0374174790711,22.6188871034,"test",159.976833333,-0.005105947632,0.987295915835,0.994894052368,39525907.6,42786661.8,0.977497197503,2526208772,-0.098757353863,170.846177421,151.569822579,0.393755846644,,,,,,,,,,,,,,,,,,,,,,,,-0.0104997072141,-0.00740749436514,0.00239799962345,-0.000694213225538,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2025-09-18T13:00:00.000+09:00",150.96,158.7699,149.85,157.92,84549468,-0.00779090223674,0.0144536519561,-0.0440677966102,45.5259833989,159.484998905,161.275040181,-1.79004127556,-1.55920194566,-0.230839329903,160.844,164.4348,6.19498268545,0.022518709569,0.11883772825,2.90467833186,,,,,"",,,0,-0.00335612968592,0.0212132725431,0.485309017224,1,-0.0515204825333,0.0560436039206,-0.01817910522,-0.0396193506484,-0.0113351144603,-0.0098733659173,-0.00146174854295,0.039228613763,23.3149359169,"test",160.301666667,-0.014857404269,0.98182089478,0.985142595731,46672258.2,44002473.9,1.92147078349,2441659304,-0.123659174536,170.401167781,151.286832219,0.347025810004,,,,,,,,,,,,,,,,,,,,,,,,0.0140329290444,0.0136955519024,-0.0218238312811,-0.0214864541391,,,0,0,0
"AMD","AMD","NASDAQ","USD","1d","2025-09-19T13:00:00.000+09:00",157.38,159.84,155.9,157.39,55448076,-0.00335612968592,-0.00744150848206,-0.0386048500397,44.8920056922,159.162691381,160.987259427,-1.82456804532,-1.61227516559,-0.212292879731,160.528,164.6994,6.03391249363,0.0224641128417,0.119295547266,0.74953517172,,,,,"",,,0,0.0152487451553,0.0131520426965,0.480907300337,1,-0.00341945288754,0.0249493414387,-0.0195479916276,-0.0443802466797,-0.0115926554757,-0.0102438221335,-0.00134883334222,0.0383373307938,22.8896843749,"test",160.534833333,-0.0195897255943,0.980452008372,0.980410274406,49315318,44880854.65,1.23545053748,2386211228,-0.140810383387,170.103137806,150.952862194,0.336138128576,,,,,,,,,,,,,,,,,,,,,,,,-0.0046398751914,0.00700026834362,0.00128374550549,-0.0103563980295,,,0,0,0
"AMD","AMD","NASDAQ","USD","1d","2025-09-22T13:00:00.000+09:00",157.42,162.68,157.42,159.79,46505480,0.0152487451553,-0.00850086870191,-0.0475083452551,48.3964131499,159.2592004,160.898573543,-1.63937314362,-1.6176947612,-0.0216783824247,160.1295,164.9668,5.98077588695,0.0219957821112,0.112198310598,0.106323666737,,,,,"",,,0,0.00694661743538,0.00982539583203,0.505475937168,1,0.000190609314442,0.0334201664655,-0.00212015899631,-0.0313808596639,-0.0102595478041,-0.0101238798498,-0.000135667954344,0.0374289748229,22.7289411664,"test",160.803333333,-0.00630169358015,0.997879841004,0.99369830642,51254668.8,45006198.4,1.03331278031,2432716708,-0.137633188765,169.112629688,151.146370312,0.481103467735,,,,,,,,,,,,,,,,,,,,,,,,0.0067948822143,0.0130342598278,0.00845386294105,0.00221448532751,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2025-09-23T13:00:00.000+09:00",160.52,163.39,159.21,160.9,39448320,0.00694661743538,0.00274211641531,-0.0150587659158,49.98070072,159.511631107,160.898679207,-1.38704809934,-1.57156542883,0.184517329484,160.0065,165.26,5.85214903788,0.021361792571,0.110863950722,-0.408385146652,,,,,"",,,0,-0.000124300807955,0.00553138595401,0.479366065879,1,0.0045684961512,0.026159334126,0.00558414814398,-0.0263826697325,-0.00862055997107,-0.0097673426279,0.00114678265683,0.0363713426841,22.571285073,"test",161.088166667,-0.00116809738766,1.00558414814,0.998831902612,53555037.2,45171880.2,0.873293735513,2472165028,-0.0534668114169,168.875976366,151.137023634,0.550369377129,,,,,,,,,,,,,,,,,,,,,,,,0.00505672235596,-0.00245894139714,0.00188989507942,0.00940555883252,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2025-09-24T13:00:00.000+09:00",162.98,165.1,158.43,160.88,38464120,-0.000124300807955,0.0108067353606,-0.0344496459009,49.950943694,159.722149399,160.897295562,-1.17514616324,-1.49228157571,0.317135412474,159.7195,165.3654,5.91056696374,0.0208411141004,0.104573718138,-0.430531637512,,,,,"",,,0,0.00242416708105,0.0194554947787,0.431066633516,1,0.0129272840273,0.0414543194531,0.00726586296601,-0.0271241747064,-0.00730448883165,-0.00927574326026,0.00197125442861,0.0367389791381,22.5458951623,"test",161.4045,-0.00324959960844,1.00726586297,0.996750400392,52883092.8,44488158.1,0.864592323951,2433700908,-0.156116386846,168.070730987,151.368269013,0.569480774858,,,,,,,,,,,,,,,,,,,,,,,,-0.0040301876834,-0.0129212001697,0.00390588687545,0.0127968993617,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2025-09-25T13:00:00.000+09:00",157.135,161.63,154.7798,161.27,36809877,0.00242416708105,0.0212132725431,-0.0350625261772,50.5689688423,159.96028026,160.924903298,-0.964623037643,-1.3867498681,0.422126830453,159.4265,165.3892,5.97768360919,0.0208345635213,0.0962758670772,-0.547734398175,,,,,"",,,0,-0.0112234141502,0.0524586097848,0.457121597321,1,-0.0232782197911,0.0425795624068,0.0115633222833,-0.0249061002774,-0.00598141649187,-0.00859893264771,0.00261751615585,0.0370663087319,22.504356743,"test",161.823833333,-0.00342244601382,1.01156332228,0.996577553986,43335174.6,44477099.75,0.82761414766,2470510785,-0.156403832289,167.100962261,151.752037739,0.620106134947,,,,,,,,,,,,,,,,,,,,,,,,-0.000296647024601,-0.00982646874347,0.00272081410566,0.0122506358245,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2025-09-26T13:00:00.000+09:00",160.52,162.11,157.05,159.46,30316931,-0.0112234141502,0.0131520426965,-0.0540989441215,47.6293975729,159.883314066,160.816391943,-0.933077876138,-1.29601546971,0.362937593567,158.9705,165.3702,5.91213477996,0.0207970455269,0.0808599322342,-0.974040016525,,,,,"",,,0,0.0119152138467,0.0326727706008,0.586103097956,1,-0.00465058597383,0.0313759533701,0.00307918764802,-0.0357392081524,-0.00585148548939,-0.00812752708958,0.0022760416002,0.0370759737863,22.2990100006,"test",162.172833333,-0.016728038091,1.00307918765,0.983271961909,38308945.6,44178686.7,0.68623431941,2440193854,-0.232838406217,165.397671929,152.543328071,0.538080512349,,,,,,,,,,,,,,,,,,,,,,,,-0.0245051294831,-0.0202820007508,0.0132817153329,0.00905858660057,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2025-09-29T13:00:00.000+09:00",160.12,164.3,159.9,161.36,39828794,0.0119152138467,0.00982539583203,-0.00780913730554,50.8586827509,160.110496518,160.856659206,-0.746162688336,-1.18604491343,0.439882225096,158.907,165.4576,5.83555372425,0.0195914580886,0.0793575243971,-0.314783063624,,,,,"",,,0,0.00266484878532,0.262456618741,0.609258800198,1,0.00413896902044,0.027593126803,0.0154367019703,-0.024765257081,-0.00462421100852,-0.00735030313232,0.0027260921238,0.0361648098925,22.5837385698,"test",162.563666667,-0.00740427852882,1.01543670197,0.992595721471,36973608.4,44294285.2,0.899185838989,2480022648,-0.14492194808,165.212233065,152.601766935,0.694520961782,,,,,,,,,,,,,,,,,,,,,,,,0.013337074172,0.0137932685976,-0.00142186032524,-0.00187805475083,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2025-09-30T13:00:00.000+09:00",160.795,162.28,159.33,161.79,29669331,0.00266484878532,0.00553138595401,-0.00326515524889,51.5862730236,160.368881669,160.925795561,-0.556913892327,-1.06021870921,0.503304816883,158.8805,165.5534,5.62944274395,0.0195968321801,0.078698922053,-0.977875585927,,,,,"",,,0,0.0137214908214,0.307311947586,0.59472155263,1,-0.00350148735746,0.0182821021319,0.0183125053106,-0.0227322422856,-0.00344220219004,-0.00655305463385,0.00311085244381,0.0347947508743,22.2919236422,"test",163.0135,-0.00750551334705,1.01831250531,0.992494486653,35017810.6,43844945.2,0.676687605941,2509691979,-0.0684900160395,165.132362043,152.628637957,0.732690675207,,,,,,,,,,,,,,,,,,,,,,,,-0.00192643411508,-0.00557451783964,0.0045912829004,0.00823936662496,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2025-10-01T13:00:00.000+09:00",160.93,164.18,160.49,164.01,39895177,0.0137214908214,0.0194554947787,0.0115956331339,55.2685955671,160.92905372,161.154255149,-0.225201429445,-0.893215253257,0.668013823812,158.9745,165.7392,5.49091111938,0.0198186248033,0.0817266288708,-0.309956593356,,,,,"",,,0,0.0348759221999,0.436253886958,0.611670020121,1,-0.00531553248038,0.0228073428518,0.0316748912561,-0.0104332589997,-0.00137309572249,-0.00544610239167,0.00407300666918,0.0334791239521,22.6016933991,"test",163.45,0.003426124197,1.03167489126,1.0034261242,35304022,44302064.75,0.900526357522,2549587156,0.0119510716484,165.470724981,152.478275019,0.88757124445,,,,,,,,,,,,,,,,,,,,,,,,0.00911931320446,0.0039786695804,0.00460217761697,0.00974282124104,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2025-10-02T13:00:00.000+09:00",168.675,171.06,166.12,169.73,55475228,0.0348759221999,0.0524586097848,0.0490759626677,63.0638852463,162.283045455,161.789495509,0.493549946653,-0.615862213275,1.10941215993,159.3715,165.9608,5.60227461085,0.0211443230279,0.0997027493206,0.708173015875,,,,,"",,,0,-0.0298120544394,0.37212042656,0.501443469039,1,0.0284433875983,0.0301201146272,0.0649959371657,0.0227113872674,0.00290785333561,-0.00362848178445,0.00653633512006,0.033006979384,22.965656076,"test",163.972,0.0351157514698,1.06499593717,1.03511575147,39037092.2,45470651.35,1.22002272571,2605062384,0.107946405083,167.316388357,151.426611643,1.15189714034,,,,,,,,,,,,,,,,,,,,,,,,0.0270210050842,0.0105401376961,0.0078549171157,0.0243357845038,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2025-10-03T13:00:00.000+09:00",170.68,170.68,163.14,164.67,42699147,-0.0298120544394,0.0326727706008,0.089519650655,54.0847640161,162.650269231,162.002866212,0.647403019702,-0.36320916668,1.01061218638,160.048,166.0118,5.74068356722,0.0161915550644,0.0912773469582,-0.0830768547289,,,,,"",,,0,0.237080221048,0.305034311046,0.555353130503,1,0.00559712484534,0.0444234961409,0.0288788363491,-0.00808255798684,0.00393151770026,-0.00220567903492,0.00613719673518,0.0348617451097,22.6736329728,"test",164.313833333,0.00216760000933,1.02887883635,1.00216760001,41513535.4,43692811.2,0.977257947642,2562363237,0.153028228589,167.352378413,152.743621587,0.8163855799,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2025-10-06T13:00:00.000+09:00",226.445,226.709,203.01,203.71,248859576,0.237080221048,0.262456618741,0.345419721287,78.9672337024,168.967150888,165.092283529,3.87486735876,0.484406138409,3.39046122035,162.663,166.7566,9.76199188385,0.053195768827,0.243544989842,4.21090013454,,,,,"",,,0,0.0382897255903,0.0623926169555,0.274606057631,1,0.37514422785,0.143918139309,0.252343802832,0.221600824195,0.0190214881879,0.00237792027102,0.0166435679169,0.0479210244163,24.6490967574,"test",165.268666667,0.232599040754,1.25234380283,1.23259904075,83319691.8,54043340.25,4.60481485506,2811222813,0.315242589951,182.470879341,142.855120659,1.53612808047,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2025-10-07T13:00:00.000+09:00",214.85,218.9,209.28,211.51,115748143,0.0382897255903,0.307311947586,0.357399563599,81.1635967086,175.512204598,168.530632898,6.98157170009,1.78383925074,5.19773244934,165.4475,167.5136,10.1497067493,0.0533444571683,0.348091886828,1.20765125466,,,,,"",,,0,0.113706207744,0.0311096402061,0.182213606922,1,0.0546855824456,0.0472239948947,0.278411580713,0.262643749522,0.0330082345993,0.00843382937329,0.024574405226,0.0479868883234,23.9211994863,"test",166.3565,0.271426124017,1.27841158071,1.27142612402,100535454.2,57690623.8,2.00635970589,2926970956,0.35853393043,194.242966223,136.652033777,1.2998220908,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2025-10-08T13:00:00.000+09:00",212.95,235.87,210.695,235.56,159983459,0.113706207744,0.436253886958,0.476494922903,86.0134075966,184.750326967,173.495771201,11.2545557658,3.67798255376,7.57657321205,169.2485,168.676,11.2229419815,0.0573920323393,0.493993660412,1.83021624214,,,,,"",,,0,-0.0113346917983,0.0129054168789,0.0881728646629,1,0.00680818873812,0.119025105196,0.391799631902,0.396523512533,0.0477778730082,0.0156137822795,0.0321640907287,0.0476436660786,24.3525466447,"test",167.689,0.40474330457,1.3917996319,1.40474330457,124553110.6,63066533.25,2.53674097426,3086954415,0.413213699994,211.052343017,127.444656983,1.2931268421,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2025-10-09T13:00:00.000+09:00",236.3,240.1,229.53,232.89,94290740,-0.0113346917983,0.37212042656,0.496049335132,83.4447471918,192.156430511,177.895343705,14.2610868057,5.79460340415,8.46648340156,173.1095,169.7436,11.1763032685,0.0569483186178,0.573157742162,0.54348361896,,,,,"",,,0,-0.0772467688608,0.00717076731504,0.0206535274164,1,0.00314145016132,0.0448717948718,0.345333445016,0.372010491117,0.061235290505,0.0248812890384,0.0363540014666,0.0479896228628,23.8124597847,"test",168.9025,0.378842823522,1.34533344502,1.37884282352,132316213,65340184.5,1.44307428455,2992663675,0.364037911463,222.719025083,123.499974917,1.10251030321,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2025-10-10T13:00:00.000+09:00",232.77,234.22,213.2001,214.9,118656636,-0.0772467688608,0.305034311046,0.355237434571,68.5832325385,195.655441201,180.636429356,15.0190118449,7.6394850923,7.37952675259,175.926,170.5154,11.8794173208,0.0609099387205,0.594687065934,0.913083855896,,,,,"",,,0,0.00707305723592,0.0845974872034,0.0867380176826,1,-0.000515264717248,0.0902567735841,0.221536327774,0.260296723932,0.069888375267,0.0355490232308,0.0343393520363,0.0552788148942,23.9619172722,"test",169.810666667,0.265527096845,1.22153632777,1.26552709685,147507710.8,69161377.45,1.71564882561,2874007039,0.22761018115,228.236458381,123.615541619,0.872525888765,,,,,,,,,,,,,,,,,,,,,,,,0.0172968068951,0.00613403570383,-0.0945435757559,-0.0833808045647,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2025-10-13T13:00:00.000+09:00",220.2,224.1899,214.9,216.42,63104021,0.00707305723592,0.0623926169555,0.342889054356,69.0842364946,198.849988709,183.287064219,15.5629244899,9.22417297181,6.33875151807,178.689,171.4098,11.6944517979,0.0609483828386,0.612042815977,-0.137225236283,,,,,"",,,0,0.00771647722022,0.111542371315,0.127344977359,1,0.0246626337832,0.0432289436947,0.211154575827,0.262588253414,0.071910749884,0.0426216291092,0.0292891207748,0.0540359107192,23.3375160139,"test",170.801166667,0.267087363767,1.21115457583,1.26708736377,110356599.8,70476142.2,0.895395505913,2937111060,0.242019467405,233.371659372,124.006340628,0.844999680276,,,,,,,,,,,,,,,,,,,,,,,,-0.00721486733507,0.00116348066877,0.014287924571,0.00590957656716,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2025-10-14T13:00:00.000+09:00",219.2,224.98,215.9,218.09,71216269,0.00771647722022,0.0311096402061,0.359154929577,69.6567675753,201.809990446,185.865059462,15.9449309839,10.5683245742,5.37660640971,181.5705,172.236,11.5077052409,0.0607983530491,0.623201069994,-0.0269421445354,,,,,"",,,0,0.0940437434087,0.0914301435187,0.0890916594067,1,0.0128453932169,0.0419554569818,0.201131241033,0.266227734039,0.0731117015175,0.0484585472706,0.0246531542469,0.0527658546511,23.4661396692,"test",171.819333333,0.269298371545,1.20113124103,1.26929837155,101450225,72639631.75,0.980405149149,3008327329,0.303067832527,238.14796494,124.99303506,0.82273892122,,,,,,,,,,,,,,,,,,,,,,,,-0.00634389253881,-0.0145614707899,0.014060369759,0.0222779480101,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2025-10-15T13:00:00.000+09:00",222.705,239.24,220.7601,238.6,108480962,0.0940437434087,0.0129054168789,0.499120382006,75.6266766241,207.469991916,189.771351354,17.6986405621,11.9943877718,5.70425279029,185.5425,173.5218,12.1964405808,0.0627237801875,0.654602819864,0.614716231713,,,,,"",,,0,-0.0169321039396,-0.0350796311819,0.0850377200335,0,0.0211609885827,0.0847352010638,0.285958742606,0.375043366309,0.0741770350465,0.0502698565457,0.0239071785008,0.0511166830713,23.9768737598,"test",173.217333333,0.377460300355,1.28595874261,1.37746030035,91149725.6,75972487.75,1.42789798271,3116808291,0.388693023285,246.270821852,124.814178148,0.936843126746,,,,,,,,,,,,,,,,,,,,,,,,0.0268037879617,0.0197650832586,0.0672399554469,0.07427866015,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2025-10-16T13:00:00.000+09:00",236.285,241.2,232.24,234.56,69726437,-0.0169321039396,0.00717076731504,0.485309017224,72.5968080871,211.637685467,193.089029031,18.548656436,13.3052415047,5.24341493136,189.3745,174.9506,11.9652662536,0.0629737600888,0.664353023005,-0.104136822987,,,,,"",,,0,-0.00630968622101,0.00183321964529,0.0571282401091,1,-0.00970243084661,0.0375523889355,0.238603930307,0.340721323619,0.0790785148193,0.0567242560737,0.0223542587456,0.051011537575,23.5178015196,"test",174.4825,0.3443181981,1.23860393031,1.3443181981,86236865,75231336.2,0.926827044712,3047081854,0.402373917958,252.280260778,126.468739222,0.859152321198,,,,,,,,,,,,,,,,,,,,,,,,0.0249064878817,0.000797946155981,-0.0418385918214,-0.0177300500956,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2025-10-17T13:00:00.000+09:00",233.26,235.38,227.91,233.08,55804203,-0.00630968622101,0.0845974872034,0.480907300337,71.4672184937,214.936503088,196.051323177,18.8851799106,14.4212291858,4.46395072476,193.159,176.1642,11.6441758069,0.0630359743364,0.661150272584,-0.367888182046,,,,,"",,,0,0.0320919855843,0.0851209885018,0.0589068131114,1,-0.00554229195089,0.0318468622101,0.206674294234,0.323083804769,0.0810244547392,0.0618724437354,0.0191520110038,0.0499578505531,23.2887414894,"test",175.665166667,0.326842449319,1.20667429423,1.32684244932,73666378.4,75249142.55,0.741592543236,2991277651,0.402042071508,257.012562751,129.305437249,0.812598062505,,,,,,,,,,,,,,,,,,,,,,,,0.000138726966655,-0.00678291214569,-0.00644841318766,0.000473225924679,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2025-10-20T13:00:00.000+09:00",236.465,242.88,234.4,240.56,56741695,0.0320919855843,0.111542371315,0.505475937168,73.694968949,218.878579536,199.348262201,19.5303173347,15.4430468156,4.08727051911,197.1975,177.5202,11.5124489636,0.0630575218857,0.660306496074,-0.361419235759,,,,,"",,,0,-0.0105171267044,0.079439640838,-0.000166278683073,1,0.0145229105886,0.0363823579887,0.219893761331,0.355113389913,0.0811868861603,0.0641962371783,0.016990648982,0.0478568713151,23.3369893988,"test",176.9,0.35986433013,1.21989376133,1.35986433013,72393913.2,75760953.3,0.748956982831,3048019346,0.406081636515,262.30289513,132.09210487,0.833017716224,,,,,,,,,,,,,,,,,,,,,,,,0.0175518620178,0.0188821928008,0.0145401235665,0.0132097927835,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2025-10-21T13:00:00.000+09:00",239.39,242.26,234.02,238.03,47122393,-0.0105171267044,0.0914301435187,0.479366065879,71.6570588764,221.824951915,202.213576112,19.6113758028,16.2767126131,3.33466318976,201.054,178.8352,11.278702609,0.0633866067787,0.648439992122,-0.554017760604,,,,,"",,,0,-0.0327689787002,0.0839389992858,-0.0325169096332,1,-0.00486365147988,0.034253408713,0.183910790136,0.331001950399,0.0823903533286,0.0683809293495,0.0140094239792,0.0473835340462,23.1406555975,"test",177.972833333,0.337451315135,1.18391079014,1.33745131514,67575138,76144656.95,0.618853572759,3000896953,0.347189117516,266.239727088,135.868272912,0.783620369456,,,,,,,,,,,,,,,,,,,,,,,,0.00239862216851,-0.00373385706293,-0.0129157488729,-0.00678326964143,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2025-10-22T13:00:00.000+09:00",236.85,240.1324,224.88,230.23,59668778,-0.0327689787002,-0.0350796311819,0.431066633516,65.6312339425,223.118036236,204.28886677,18.8291694652,16.7872039835,2.04196548175,204.5215,179.9408,11.562538137,0.0643382977651,0.622214860721,-0.338382800349,,,,,"",,,0,0.0206749771967,0.148112756808,-0.0290144637971,1,-0.00495735831618,0.0640776372726,0.125700720951,0.279476361114,0.0817841700267,0.072914928478,0.00886924154866,0.05022168326,23.3433982693,"test",178.852666667,0.287260650293,1.12570072095,1.28726065029,57812701.2,77204889.85,0.772862678982,2941228175,0.328688550677,268.149658318,140.893341682,0.702021405926,,,,,,,,,,,,,,,,,,,,,,,,0.0156491903427,0.0076217765043,-0.0484181690429,-0.0403907552045,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2025-10-23T13:00:00.000+09:00",230.16,235.9,228.54,234.99,39024429,0.0206749771967,0.00183321964529,0.457121597321,67.4311686052,224.944492199,206.563024787,18.381467412,17.1060566692,1.27541074279,208.2075,180.9522,11.2623568415,0.0642122305475,0.592587174308,-0.74008129556,,,,,"",,,0,0.0763011191966,0.0844716796459,-0.123281841781,1,-0.000304043782305,0.031968031968,0.128633694752,0.298630245999,0.0782223388739,0.0727948281595,0.00542751071446,0.0479269621748,22.9392413528,"test",179.777333333,0.307116952081,1.12863369475,1.30711695208,51672299.6,77315617.45,0.504741865707,2980252604,0.329649969704,269.898047047,146.516952953,0.717071344654,,,,,,,,,,,,,,,,,,,,,,,,-0.0098154327854,-0.00809873172951,0.0304904099821,0.0287737089262,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2025-10-24T13:00:00.000+09:00",243.36,253.39,241.95,252.92,71221144,0.0763011191966,0.0851209885018,0.586103097956,73.1379363153,229.248416476,209.996874803,19.2515416733,17.53515367,1.71638800325,212.8805,182.3916,11.7721884956,0.0648541057586,0.567049455097,-0.160743716098,,,,,"",,,0,0.0266882808793,0.0126522220465,-0.194290684802,1,0.035618536959,0.0486829226776,0.188084394766,0.386686667588,0.0761171187461,0.0693308305789,0.0067862881672,0.0465451071313,23.6143735318,"test",181.054166667,0.396930016339,1.18808439477,1.39693001634,54755687.8,79360828.1,0.897434486322,3051473748,0.385126962908,273.237385763,152.523614237,0.831689578528,,,,,,,,,,,,,,,,,,,,,,,,0.0249716556236,0.0126715823997,0.0513294635729,0.0636295367969,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2025-10-27T13:00:00.000+09:00",257.88,260.42,249.8001,259.67,65613111,0.0266882808793,0.079439640838,0.609258800198,74.9196188327,233.928660095,213.676365558,20.2522945369,18.0785818434,2.17371269355,217.796,184.0348,11.6898821745,0.0647819788064,0.53963021116,-0.301111034734,,,,,"",,,0,-0.00639272923326,-7.70208341357e-05,-0.171833480957,0,0.0196109441721,0.0419891665349,0.192262484159,0.410983140145,0.0779924309198,0.0696213726784,0.00837105824144,0.0450182238014,23.5586976909,"test",182.520333333,0.422690805225,1.19226248416,1.42269080523,56529971,80650043.95,0.813553319831,3117086859,0.394955898223,276.560650735,159.031349265,0.85628561964,,,,,,,,,,,,,,,,,,,,,,,,0.0256850661789,0.0222176926213,0.00100321470045,0.00447058825805,,,0,0,0
"AMD","AMD","NASDAQ","USD","1d","2025-10-28T13:00:00.000+09:00",259.14,264.58,257,258.01,47448669,-0.00639272923326,0.0839389992858,0.59472155263,73.6262785855,237.633481619,216.96033848,20.6731431391,18.5974941025,2.07564903659,222.607,185.6722,11.3963191621,0.0649749025472,0.496734923114,-0.693243309726,,,,,"",,,0,0.0244951746056,-0.030851517383,-0.201077477617,0,-0.00204105210459,0.0291908961374,0.159038125486,0.389599520014,0.0801253561456,0.0720805166565,0.00804483948914,0.0441700676798,23.228157376,"test",183.874166667,0.403187868515,1.15903812549,1.40318786852,56595226.2,81539010.85,0.58191371842,3069638190,0.343360929427,277.895335515,167.318664485,0.820166990653,,,,,,,,,,,,,,,,,,,,,,,,-0.0080191351108,0.00066467264872,0.00162640587754,-0.00705740188198,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2025-10-29T13:00:00.000+09:00",264.19,267.0799,257.4044,264.33,49335594,0.0244951746056,0.148112756808,0.611670020121,75.3696183951,241.740638293,220.469202296,21.2714359968,19.1322824814,2.13915351542,227.623,187.6278,11.2734035076,0.0649192612045,0.449536973901,-0.669343308668,,,,,"",,,0,-0.0359020920819,-0.0302651988045,-0.189497976015,0,0.0239525599783,0.0375004844773,0.161262262601,0.408799762082,0.0804730299127,0.0723802916105,0.00809273830219,0.0426489747952,23.291354689,"test",185.3745,0.425924277611,1.1612622626,1.42592427761,54528589.4,82011031.7,0.601572654036,3118973784,0.347140266497,278.785477305,176.460522695,0.858729697363,,,,,,,,,,,,,,,,,,,,,,,,0.0176390942572,-0.00189305878446,0.00685608034844,0.0263882333901,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2025-10-30T13:00:00.000+09:00",259.92,263.88,252.31,254.84,45162492,-0.0359020920819,0.0844716796459,0.501443469039,68.0912238999,243.75592471,223.015187311,20.7407373982,19.4539734648,1.28676393342,231.8785,189.4206,11.3267318285,0.0662589667318,0.387942113794,-0.739253986588,,,,,"",,,0,0.00502275937843,-0.0672578873018,-0.14640558782,0,-0.016683690841,0.043771043771,0.0990238422277,0.345365815545,0.0813872916268,0.0763379903655,0.00504930126124,0.0444464441552,23.1664133746,"test",186.903166667,0.363486796639,1.09902384223,1.36348679664,55756202,81495394.9,0.554172319251,3073811292,0.287592267376,276.856217717,186.900782283,0.755254169905,,,,,,,,,,,,,,,,,,,,,,,,0.00140646631464,-0.0119011967746,-0.0373085583965,-0.0240008953073,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2025-10-31T13:00:00.000+09:00",259.6,262.13,253.4064,256.12,34449205,0.00502275937843,0.0126522220465,0.555353130503,68.5326198078,245.658090139,225.467395659,20.1906944802,19.6013176678,0.589376812325,236.451,191.2688,11.1407938408,0.0653107771192,0.287274577761,-0.94199449051,,,,,"",,,0,0.0137826019054,-0.0881617991566,-0.141964704045,0,0.0186783864385,0.0342316747763,0.08318425382,0.339057912216,0.078832947369,0.0765317728714,0.0023011744976,0.0434983360954,22.900642563,"test",188.2985,0.360180776799,1.08318425382,1.3601807768,48401814.2,81082897.8,0.424864008745,3108260497,0.336629101088,270.414180593,202.487819407,0.789563575268,,,,,,,,,,,,,,,,,,,,,,,,0.00504295442256,0.0107312035561,-2.01950441225e-05,-0.00570844417768,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2025-11-03T14:00:00.000+09:00",259.33,260.91,253.89,259.65,36351420,0.0137826019054,-7.70208341357e-05,0.274606057631,69.7743938964,247.810691656,227.999440425,19.8112512312,19.6433043805,0.167946850719,239.248,193.1066,10.8464514236,0.0433861334153,0.266385583318,-1.0624649229,,,,,"",,,0,-0.0369728480647,-0.0603504717889,-0.171037935683,0,0.0125331875683,0.0274090270186,0.085275529994,0.344594125732,0.0762998314317,0.0756530112864,0.00064682014527,0.0417733542213,22.9680783962,"test",189.746666667,0.368403485349,1.08527552999,1.36840348535,42549476,70457490,0.515934075994,3144611917,0.236588831081,271.114109019,207.381890981,0.820120664684,,,,,,,,,,,,,,,,,,,,,,,,0.027844187462,0.0156926767508,-0.0140615855566,-0.00191007484549,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2025-11-04T14:00:00.000+09:00",250.35,257.38,247.39,250.05,56491830,-0.0369728480647,-0.030851517383,0.182213606922,62.5456874689,248.155200632,229.632815208,18.5223854239,19.4191205892,-0.896735165304,241.175,194.8404,10.947419179,0.0442946405845,0.244607933101,-0.361015181924,,,,,"",,,0,0.0251149770046,-0.0501099780044,-0.129774045191,0,-0.0358174465627,0.0384748700173,0.036799004872,0.283358071529,0.0740747267502,0.0776609501667,-0.00358622341653,0.043780920532,23.3712674818,"test",191.042833333,0.308868778991,1.03679900487,1.30886877899,44358108.2,67494674.35,0.836982036643,3088120087,0.119379145504,270.671659133,211.678340867,0.65044076619,,,,,,,,,,,,,,,,,,,,,,,,-0.0237169784953,0.0131430758296,-0.0132558695694,-0.0501159238943,,,0,1,-1
"AMD","AMD","NASDAQ","USD","1d","2025-11-05T14:00:00.000+09:00",243.24,259.65,242.805,256.33,67366572,0.0251149770046,-0.0302651988045,0.0881728646629,65.0933712157,249.412862073,231.610384452,17.8024776213,19.0957919956,-1.29331437433,242.2135,196.6346,11.3686749519,0.0375553878381,0.248453003942,0.205579788825,,,,,"",,,0,-0.0726797487614,0.00998712597043,-0.157414270667,1,-0.0272345530894,0.0673665266947,0.0582812270992,0.303585432065,0.0694514010115,0.0744969063145,-0.00504550530306,0.0443517143992,23.5721251654,"test",192.399166667,0.33228227773,1.0582812271,1.33228227773,47964303.8,62863830,1.07162691169,3155486659,0.0545084860404,272.302835835,212.124164165,0.734576463857,,,,,,,,,,,,,,,,,,,,,,,,-0.0284637070752,-0.0266358720874,0.0535786840798,0.051750849092,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2025-11-06T14:00:00.000+09:00",253.465,253.51,235.74,237.7,66049698,-0.0726797487614,-0.0672578873018,0.0206535274164,53.4730850842,247.610883293,232.061467085,15.5494162076,18.386516838,-2.83710063041,242.454,198.046,12.0273410268,0.0410967685881,0.246343214215,0.222026654494,,,,,"",,,0,-0.0175010517459,0.0431636516618,-0.0830037862852,1,-0.0111769984005,0.0693246986307,-0.0196078431373,0.200226210072,0.0654161388624,0.0773517746655,-0.0119356358032,0.0505988263644,23.4769273911,"test",193.287166667,0.229776420749,0.980392156863,1.22977642075,52141745,61451777.9,1.07482159601,3089436961,0.0787392076414,272.31744883,212.59055117,0.420404370789,,,,,,,,,,,,,,,,,,,,,,,,0.00550142092987,-0.00412467152313,-0.0781811696912,-0.0685550772382,,,0,1,-1
"AMD","AMD","NASDAQ","USD","1d","2025-11-07T14:00:00.000+09:00",230.94,235.87,224.6401,233.54,52162576,-0.0175010517459,-0.0881617991566,0.0867380176826,51.2720551822,245.446132017,232.170988042,13.2751439751,17.3642422654,-4.0890982903,243.386,199.3452,12.1010952392,0.0372269279978,0.225402291659,-0.37097552686,,,,,"",,,0,0.0447032628244,0.0568211013103,-0.05322428706,1,-0.0284392090871,0.0472440050484,-0.0404542578456,0.171535607579,0.0568431274091,0.07435232622,-0.0175091988109,0.0518159426187,23.2232292296,"test",194.163666667,0.20279969991,0.959545742154,1.20279969991,55684419.2,58127074.9,0.8973886281,3037274385,0.140440015501,270.815881079,215.956118921,0.320524194551,,,,,,,,,,,,,,,,,,,,,,,,-0.0180531237194,-0.0237816894352,0.000552071973507,0.00628063768929,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2025-11-10T14:00:00.000+09:00",242.135,248.9,240.5,243.98,43361641,0.0447032628244,-0.0603504717889,0.127344977359,56.1501543206,245.220573245,233.045729668,12.1748435768,16.3263625277,-4.15151895093,244.764,200.9722,12.3338741507,0.0382291210913,0.200057782075,-0.84292542403,,,,,"",,,0,-0.0264775801295,-0.0141814902861,-0.0916468562997,0,0.036803117239,0.0359681425024,-0.00320308542106,0.213998752066,0.0499009901498,0.066916806819,-0.0170158166691,0.0505528082247,23.0821720151,"test",195.2715,0.24943988242,0.996796914579,1.24943988242,57086463.4,57139955.9,0.758867246518,3080636026,0.125590721711,269.247471486,220.280528514,0.483989198581,,,,,,,,,,,,,,,,,,,,,,,,0.0302193355186,0.0131613462438,0.0144839273058,0.0315419165806,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2025-11-11T14:00:00.000+09:00",241.655,248.46,234.64,237.52,61336768,-0.0264775801295,-0.0501099780044,0.0890916594067,52.6386441953,244.035869669,233.3771571,10.6587125686,15.1928325359,-4.53411996726,245.7355,202.4762,12.440025997,0.0389055421982,0.175289318673,0.292083403221,,,,,"",,,0,0.0899713708319,-0.0304395419333,-0.0677837655776,0,-0.00952946962866,0.0566439872121,-0.0334322879682,0.173076144258,0.0448750108143,0.063964434725,-0.0190894239107,0.0523746463331,23.4021418559,"test",196.2945,0.210018619982,0.966567712032,1.21001861998,58055451,56645980.85,1.08280882562,3019299258,0.00968464914488,267.272904184,224.198095816,0.309273672684,,,,,,,,,,,,,,,,,,,,,,,,0.00813848435152,-0.00459278437553,-0.034616064481,-0.021884795754,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2025-11-12T14:00:00.000+09:00",253.13,263.51,250,258.89,108941979,0.0899713708319,0.00998712597043,0.0850377200335,61.2678570933,246.321120489,235.266997315,11.054123174,14.3650906635,-3.31096748951,246.75,204.4114,13.407881283,0.0384470610217,0.178349088223,3.23986590926,,,,,"",,,0,-0.042218702924,-0.136505851906,-0.144694657963,0,0.0657207814079,0.0568794206804,0.0491995947315,0.266514489896,0.0426981466028,0.0554872365232,-0.0127890899205,0.0517898771021,24.0627292568,"test",197.8335,0.308625687763,1.04919959473,1.30862568776,66370532.4,56669031.7,1.92242527765,3128241237,0.0100874725198,268.753818759,224.746181241,0.775861206927,,,,,,,,,,,,,,,,,,,,,,,,0.0107150075857,0.0251506892691,0.0792563632462,0.0648206815628,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2025-11-13T14:00:00.000+09:00",251.9,259.6309,246.06,247.96,63178592,-0.042218702924,0.0431636516618,0.0571282401091,55.6799846047,246.573255798,236.207219736,10.3660360623,13.5652797433,-3.19924368099,247.42,206.1348,13.419525477,0.0395417666291,0.172035639682,0.42915571806,,,,,"",,,0,-0.00463784481368,-0.169140183901,-0.149943539281,0,-0.0269998841207,0.0524195604311,0.00218252364401,0.202902178574,0.0418052752954,0.0547075324377,-0.0129022571423,0.0541197188137,23.4747435105,"test",199.212833333,0.244698927529,1.00218252364,1.24469892753,65796311.2,56341639.45,1.12134812932,3065062645,0.0159569291696,268.702528985,226.137471015,0.512686462224,,,,,,,,,,,,,,,,,,,,,,,,0.00487665014613,0.0130831430431,-0.0470953530702,-0.0553018459671,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2025-11-14T14:00:00.000+09:00",240.11,253.44,235.08,246.81,47655644,-0.00463784481368,0.0568211013103,0.0589068131114,55.1104629813,246.609677983,236.992610867,9.61706711646,12.7756372179,-3.15857010143,248.1065,208.0482,13.7724165144,0.0395225860016,0.163225546179,-0.516007412247,,,,,"",,,0,-0.0254851910376,-0.174344637575,-0.158948178761,0,-0.031658331989,0.0740442006775,-0.0052255785318,0.186311633554,0.0389654678354,0.05176304533,-0.0127975774946,0.0558016956947,23.188130438,"test",200.597833333,0.230372212395,0.994774421468,1.2303722124,64894924.8,55934211.5,0.851994561504,3017407001,0.0233572167188,268.355159486,227.857840514,0.467985535021,,,,,,,,,,,,,,,,,,,,,,,,-0.0381381230174,-0.0222894911637,0.0335002782037,0.01765164635,,,0,1,-1
"AMD","AMD","NASDAQ","USD","1d","2025-11-17T14:00:00.000+09:00",242.745,248.77,237.15,240.52,37942206,-0.0254851910376,-0.0141814902861,-0.000166278683073,51.9788011549,245.672804447,237.253898951,8.41890549663,11.9042908736,-3.48538537701,248.1045,209.8304,13.6186724777,0.0394420923669,0.163250955168,-1.03267247708,,,,,"",,,0,-0.0425328455014,-0.105895559621,-0.130342591053,0,-0.0164701592318,0.0470807503748,-0.0305697800725,0.146259073995,0.035002933214,0.0494939750276,-0.0144910418136,0.056621788116,22.9343779115,"test",201.8105,0.191811129748,0.969430219927,1.19181112975,63811037.8,54994237.05,0.689930582463,2979464795,-0.0623288499645,268.356148303,227.852851697,0.312743637298,,,,,,,,,,,,,,,,,,,,,,,,0.0193639896599,0.00531239558971,-0.0448491806975,-0.0307975866273,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2025-11-18T14:00:00.000+09:00",236.78,238,224.71,230.29,45619850,-0.0425328455014,-0.0304395419333,-0.0325169096332,47.2736891551,243.306219148,236.738054584,6.56816456375,10.8370656117,-4.26890104791,247.7175,211.3198,13.7751958721,0.0405027292869,0.171782802699,-0.561836482568,,,,,"",,,0,-0.0292674453949,-0.104911198923,-0.139736853533,0,-0.0155496424414,0.0552552802262,-0.070352316651,0.0897701019971,0.0285212756253,0.047058342141,-0.0185370665157,0.0598167348652,23.0751928711,"test",202.926,0.134847185674,0.929647683349,1.13484718567,60667654.2,54919109.9,0.830673513884,2933844945,-0.0610461532626,268.994303214,226.440696786,0.090457743467,,,,,,,,,,,,,,,,,,,,,,,,-0.0331674512441,-0.0265545548207,-0.0093653942573,-0.0159782906807,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2025-11-19T14:00:00.000+09:00",230.26,235.2799,219.7101,223.55,52093445,-0.0292674453949,-0.136505851906,-0.0290144637971,44.4207127741,240.266800817,235.761161652,4.50563916547,9.57078032242,-5.06514115695,247.3835,212.6,13.9033818812,0.0403716941751,0.182201293312,-0.148070968396,,,,,"",,,0,-0.0784164616417,-0.0416461641691,-0.100603891747,0,-0.000130270528464,0.0676095358027,-0.0963423187076,0.0515051740357,0.0201549504159,0.0428127055353,-0.0226577551195,0.0621936116361,23.1781847858,"test",203.874833333,0.0965061079143,0.903657681292,1.09650610791,49297947.4,54540343.25,0.955135994675,2881751500,-0.0545253948324,269.920296822,224.846703178,-0.0287685776322,,,,,,,,,,,,,,,,,,,,,,,,-0.00609820873023,-0.00839877091157,-0.0231692366647,-0.0208686744834,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2025-11-20T14:00:00.000+09:00",232.7,234.25,204.53,206.02,66342870,-0.0784164616417,-0.169140183901,-0.123281841781,37.9976505618,234.99806223,233.558112641,1.43994958943,7.94461417583,-6.50466458639,245.935,213.607,15.0331403183,0.0434144440149,0.231587673859,0.639736903911,,,,,"",,,0,-0.0108727308028,0.0558683622949,0.0359673818076,1,0.0409304406173,0.132945649743,-0.162298981438,-0.0355184989256,0.00698936797123,0.0385623443152,-0.031572976344,0.0729693249117,23.3383201041,"test",204.523,0.00731947018184,0.837701018562,1.00731947018,49930803,55906265.3,1.18668041308,2815408630,-0.147428891123,274.412757285,217.457242715,-0.200810102427,,,,,,,,,,,,,,,,,,,,,,,,0.0191728739716,0.0236652435385,-0.0975893356133,-0.10208170518,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2025-11-21T14:00:00.000+09:00",208.805,208.83,195,203.78,67421145,-0.0108727308028,-0.174344637575,-0.194290684802,37.256327629,230.195283425,231.352326519,-1.15704309367,6.12428272193,-7.28132581559,243.478,214.5112,14.9472017241,0.0391361679563,0.276430968625,0.724500506441,,,,,"",,,0,0.0553047404063,0.0784179016587,0.0548140151143,1,0.0135181050383,0.0671294049121,-0.163045531834,-0.0500262923335,-0.00567790309974,0.030053404269,-0.0357313073687,0.0733496993038,23.3435102313,"test",205.109666667,-0.006482710875,0.836954468166,0.993517289125,53883903.2,55716265.35,1.21008011891,2747987485,-0.272349789683,277.130429689,209.825570311,-0.089823682367,,,,,,,,,,,,,,,,,,,,,,,,-0.037851604929,-0.0313810345987,0.0269788741262,0.0205083037959,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2025-11-24T14:00:00.000+09:00",207.16,217.13,205.85,215.05,46749561,0.0553047404063,-0.105895559621,-0.171833480957,43.2547967525,227.865239822,230.144746777,-2.27950695543,4.44352478646,-6.72303174188,241.247,215.589,14.8331158867,0.0409324576141,0.289776336271,-0.498324225159,,,,,"",,,0,-0.0414787258777,0.000883515461521,-0.000697512206464,1,0.016586514869,0.0553538129355,-0.108589951378,-0.00250012755753,-0.0105998928409,0.0206627518552,-0.031262644696,0.0689751959391,23.0311859826,"test",205.983333333,0.0440165061898,0.891410048622,1.04401650619,55645374.2,54773087.85,0.853513337207,2794737046,-0.294259302929,276.200835898,206.293164102,0.125262874205,,,,,,,,,,,,,,,,,,,,,,,,-0.00186854767132,-0.0086926326755,0.0571732880776,0.0639973730818,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2025-11-25T14:00:00.000+09:00",201.475,206.58,194.275,206.13,69773496,-0.0414787258777,-0.104911198923,-0.201077477617,39.9956155953,224.521356772,228.365876645,-3.84451987327,2.78591585451,-6.63043572778,238.653,216.5024,15.2575361805,0.0415496988645,0.311913700434,0.850390205677,,,,,"",,,0,0.0393441032358,0.0556444961917,0.0432251491777,1,-0.063124854685,0.0572192513369,-0.136277356664,-0.04790893773,-0.0186509478158,0.013515334277,-0.0321662820927,0.0740189985956,23.3892718199,"test",206.7135,-0.00282274742579,0.863722643336,0.997177252574,60476103.4,55889329.2,1.24842249851,2724963550,-0.308354604478,275.872570175,201.433429825,0.0630927513776,,,,,,,,,,,,,,,,,,,,,,,,0.00304727435349,-0.000478725888562,-0.0445260002312,-0.0409999999891,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2025-11-26T14:00:00.000+09:00",210.05,215.5899,207,214.24,43270240,0.0393441032358,-0.0416461641691,-0.189497976015,44.1183391411,222.939609576,227.319515412,-4.37990583598,1.35275151641,-5.7326573524,236.1485,217.604,14.8434193105,0.0422909148829,0.310896771795,-0.746361969822,,,,,"",,,0,0.01535660941,0.0081217326363,0.00350074682599,1,0.0190171251152,0.0416722456702,-0.0927742501011,-0.0154592746457,-0.0204439219379,0.00631418743658,-0.0267581093745,0.0692840707173,22.9500725408,"test",207.582,0.032074071933,0.907225749899,1.03207407193,58711462.4,55586061.5,0.778436874863,2768233790,-0.31549275532,272.857403157,199.439596843,0.201591465343,,,,,,,,,,,,,,,,,,,,,,,,0.0267226228556,0.0248706236931,0.0126214803802,0.0144734795427,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2025-11-28T14:00:00.000+09:00",216.135,218.3,214.02,217.53,18657987,0.01535660941,0.0558683622949,-0.14640558782,45.7468327305,222.107361949,226.594366123,-4.48700417331,0.184800378468,-4.67180455178,234.283,218.7962,14.0888893597,0.0421698860059,0.311685844317,-1.95019586858,,,,,"",,,0,0.0102514595688,0.00202270951133,-0.00882636877672,1,0.00884522031367,0.0199775952203,-0.071507535758,-0.00578712061727,-0.0206270591335,0.000849539734602,-0.0214765988681,0.0647675693455,22.124121642,"test",208.511,0.0432543127221,0.928492464242,1.04325431272,49174485.8,54260836.25,0.343857343334,2786891777,-0.264389138492,270.794347332,197.771652668,0.270578173305,,,,,,,,,,,,,,,,,,,,,,,,-0.0151295113258,0.0370542917528,0.0304861207358,-0.0216976823428,,,0,0,0
"AMD","AMD","NASDAQ","USD","1d","2025-12-01T14:00:00.000+09:00",213.875,220.98,213.5,219.76,30768722,0.0102514595688,0.0784179016587,-0.141964704045,46.8768732738,221.746229342,226.08811678,-4.34188743848,-0.720537184921,-3.62135025356,232.465,220.0436,13.616825834,0.042259705326,0.306199348871,-1.26180061099,,,,,"",,,0,-0.0205678922461,0.00614306516199,-0.0201128503822,1,-0.0168022801453,0.0343860616926,-0.0546533886822,-0.00128883548533,-0.0197574055264,-0.00327874583601,-0.0164786596904,0.0619622580726,22.6345452544,"test",209.654666667,0.0481998969734,0.945346611318,1.04819989697,41844001.2,54076812.1,0.568981802091,2817660499,-0.268691872463,268.055315818,196.874684182,0.321510434677,,,,,,,,,,,,,,,,,,,,,,,,-0.00158407167542,0.0106391138089,0.0118355312442,-0.000387654240139,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2025-12-02T14:00:00.000+09:00",221.79,225.98,214.39,215.24,42002462,-0.0205678922461,0.000883515461521,-0.171037935683,44.8382551212,220.745270981,225.284552574,-4.5392815928,-1.4842860665,-3.0549955263,230.2445,221.1526,13.4720525602,0.042088592032,0.295655276775,-0.67744080521,,,,,"",,,0,0.0109645047389,0.0296413306077,-0.00501765471102,1,0.00923734983618,0.0527393520204,-0.065167680444,-0.0267353854307,-0.0210893959896,-0.00689595830931,-0.0141934376803,0.0625908407367,22.9249924783,"test",210.7185,0.021457536951,0.934832319556,1.02145753695,40894581.4,54359364.2,0.77268125958,2775658037,-0.339365521865,264.281000687,196.207999313,0.27958221766,,,,,,,,,,,,,,,,,,,,,,,,0.0190186130391,0.00654827728268,-0.0395865052852,-0.0271161695288,,,0,0,0
"AMD","AMD","NASDAQ","USD","1d","2025-12-03T14:00:00.000+09:00",216.26,218.2,211.7686,217.6,28545180,0.0109645047389,0.0556444961917,-0.129774045191,46.1549385783,220.261383138,224.715326458,-4.45394331948,-2.07821751709,-2.37572580239,228.622,222.2866,12.9691488059,0.0417598862875,0.290335392943,-1.28004247263,,,,,"",,,0,-0.00744485294118,0.0175551470588,0.0269761029412,1,0.00473889611596,0.0298801338041,-0.0482105834084,-0.0210835920834,-0.0204684895197,-0.00955063197194,-0.0109178575477,0.059600867674,22.5496571683,"test",211.748166667,0.0276358158158,0.951789416592,1.02763581582,32648918.2,52962031.7,0.538974414005,2804203217,-0.268038121732,261.810529103,195.433470897,0.333948651869,,,,,,,,,,,,,,,,,,,,,,,,0.0103556257556,0.00386678442946,0.000608878983251,0.00709772030944,,,0,0,0
"AMD","AMD","NASDAQ","USD","1d","2025-12-04T14:00:00.000+09:00",216.875,219.12,214.14,215.98,24478204,-0.00744485294118,0.0081217326363,-0.157414270667,45.3546386285,219.602708809,224.068265239,-4.46555642934,-2.55568529954,-1.9098711298,226.6045,223.3886,12.3984953197,0.0411430657134,0.273976400548,-1.33468892491,,,,,"",,,0,0.00921381609408,0.0252338179461,0.0236132975275,1,-0.00333180147059,0.0228860294118,-0.0468856531975,-0.0331646288128,-0.0206757867828,-0.0118329720323,-0.00884281475043,0.0574057566429,22.3884794579,"test",212.688833333,0.0154740924339,0.953114346802,1.01547409243,28890511,50817613.3,0.481687399514,2779725013,-0.369715952402,257.646642629,195.562357371,0.328869738037,,,,,,,,,,,,,,,,,,,,,,,,-0.00192998538265,-0.0023390306971,-0.00551486755852,-0.00510582224408,,,0,0,0
"AMD","AMD","NASDAQ","USD","1d","2025-12-05T14:00:00.000+09:00",217.165,223.642,216.24,217.97,33292396,0.00921381609408,0.00202270951133,-0.0830037862852,46.5799918791,219.351522839,223.616541888,-4.26501904898,-2.89755204943,-1.36746699955,225.618,224.5226,12.0601742255,0.038458314636,0.273225052557,-0.803948004734,,,,,"",,,0,0.014405652154,-0.0329861907602,-0.0166077900629,0,0.0054866191314,0.0342716918233,-0.0338980045918,-0.0291845898809,-0.0195670002706,-0.013293352523,-0.00627364774763,0.0553295142702,22.7051970193,"test",213.727166667,0.0198516332739,0.966101995408,1.01985163327,31817392.8,49179748.2,0.676953364312,2813017409,-0.28102985692,256.440244954,194.795755046,0.375933761291,,,,,,,,,,,,,,,,,,,,,,,,0.0177584268129,-0.00547411892496,-0.00854461071881,0.014687935019,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2025-12-08T14:00:00.000+09:00",219.085,223.71,218.36,221.11,30943182,0.014405652154,0.00614306516199,-0.05322428706,48.5407877931,219.622057786,223.430872118,-3.80881433162,-3.07980450587,-0.72900982575,224.9965,225.7556,11.6087332094,0.0385098924213,0.272529299884,-0.852850153523,,,,,"",,,0,0.00230654425399,-0.0611912622676,-0.0501560309348,0,0.00511538285085,0.0245446621095,-0.0172736020338,-0.0205780055954,-0.0172258800218,-0.013928834091,-0.00329704593076,0.0525020723141,22.6463235574,"test",214.7695,0.0295223483781,0.982726397966,1.02952234838,31852284.8,48118778.5,0.643058343636,2843960591,-0.200871468506,255.655569311,194.337430689,0.436617449789,,,,,,,,,,,,,,,,,,,,,,,,0.0133656906623,0.00329822436577,0.00103996149166,0.0111074277882,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2025-12-09T14:00:00.000+09:00",221.04,224.84,217.907,221.62,25166128,0.00230654425399,0.0296413306077,-0.0916468562997,48.8690624913,219.929433512,223.296733443,-3.36729993104,-3.1373035909,-0.229996340141,223.8785,226.9608,11.2747522658,0.0370190507501,0.262767669908,-1.06304687257,,,,,"",,,0,-0.000902445627651,-0.0561772403213,-0.076437144662,0,-0.00031658450545,0.0313554339469,-0.0100880611582,-0.0235318169481,-0.0151940254988,-0.0141562295411,-0.00103779595768,0.0508742544258,22.441973725,"test",215.777166667,0.0270780890471,0.989911938842,1.02707808905,28485018,47209002.85,0.533078999359,2869126719,-0.224013741269,253.292515894,194.464484106,0.461608438505,,,,,,,,,,,,,,,,,,,,,,,,-0.00271971310637,0.00383707520021,0.00502625736036,-0.00153053094622,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2025-12-10T14:00:00.000+09:00",222,222.605,218.67,221.42,23279366,-0.000902445627651,0.0175551470588,-0.0677837655776,48.7377565689,220.158751433,223.157716151,-2.99896471771,-3.10963581626,0.110671098559,223.0735,228.1534,10.7504842468,0.036664482899,0.257765767921,-1.04417554206,,,,,"",,,0,4.51630385694e-05,-0.105275042905,-0.0824225453889,0,0.00171464669254,0.017755617724,-0.00741235512062,-0.0295125998561,-0.0135442359213,-0.0140440602306,0.00049982430927,0.0485524534678,22.3631392974,"test",216.793166667,0.0213421548496,0.992587644879,1.02134215485,27431855.2,45306132.75,0.513823727319,2845847353,-0.191422103887,251.823856015,194.323143985,0.471243834352,,,,,,,,,,,,,,,,,,,,,,,,-0.00206344800956,0.0039190422505,0.00116100238191,-0.00482148787815,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2025-12-11T14:00:00.000+09:00",217.81,221.4989,210.1901,221.43,30694649,4.51630385694e-05,0.0252338179461,-0.144694657963,48.7451720576,220.354328136,223.029737176,-2.67540904096,-3.0227904612,0.347381420246,221.2005,229.3018,10.7903639435,0.0298969612658,0.213297985111,-0.693686276976,,,,,"",,,0,-0.0480964638938,-0.0919929548842,-0.0620512125728,0,-0.0163038569235,0.0510739770572,0.00103752025877,-0.0343294295989,-0.012082414492,-0.0136512236879,0.00156880919589,0.0487303614845,22.6397054103,"test",217.831,0.0165219826379,1.00103752026,1.01652198264,28675144.2,41393766.25,0.74152829715,2876542002,-0.304030362301,244.791310478,197.609689522,0.504864182183,,,,,,,,,,,,,,,,,,,,,,,,-0.00589600967352,-0.000385026737968,0.00594117271209,0.000430189776537,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2025-12-12T14:00:00.000+09:00",218.37,222.49,209.06,210.78,37073910,-0.0480964638938,-0.0329861907602,-0.149943539281,41.8086386268,218.881354576,222.122349237,-3.24099466127,-3.06643130122,-0.174563360054,219.3415,230.1228,10.9789093761,0.030265080796,0.187135622722,-0.206371146838,,,,,"",,,0,-0.0151817060442,0.0125723503179,0.0483442451846,1,-0.0138192656822,0.060651221605,-0.0390327411821,-0.0840542527729,-0.0153761963245,-0.0145480183187,-0.000828178005758,0.0520870546357,22.7792389813,"test",218.712,-0.0362668715022,0.960967258818,0.963733128498,29431447,40088532.15,0.924800884734,2839468092,-0.281370433015,239.864804096,198.818195904,0.291420037433,,,,,,,,,,,,,,,,,,,,,,,,0.013754616092,0.00288881280493,-0.0618510799858,-0.0509852766987,,,0,1,-1
"AMD","AMD","NASDAQ","USD","1d","2025-12-15T14:00:00.000+09:00",212.28,215.36,206.58,207.58,27222196,-0.0151817060442,-0.0611912622676,-0.158948178761,39.9682438325,217.142684641,221.045138183,-3.90245354144,-3.23363574926,-0.668817792182,217.38,230.981,10.8218444207,0.0303002586656,0.15466082499,-0.802668994284,,,,,"",,,0,0.00765969746604,0.035504383852,0.0771750650352,1,0.00711642470823,0.0416548059588,-0.0450823442819,-0.101311363272,-0.01879975692,-0.015577780852,-0.00322197606794,0.052133367476,22.4550600356,"test",219.5485,-0.0545141506319,0.954917655718,0.945485849368,28687249.8,39066859.75,0.696810446865,2812245896,-0.262576908296,234.190085068,200.569914932,0.20850831628,,,,,,,,,,,,,,,,,,,,,,,,-0.0183746244445,0.00158960462586,0.00319291840025,-0.0167713106701,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2025-12-16T14:00:00.000+09:00",206.92,210.22,205.11,209.17,23467569,0.00765969746604,-0.0561772403213,-0.130342591053,41.3497308522,215.916117774,220.165498317,-4.24938054396,-3.4367847082,-0.812595835756,215.8125,231.0902,10.4138555335,0.0302132434104,0.124036425582,-0.982281987436,,,,,"",,,0,-0.052875651384,0.0273939857532,0.089640005737,1,-0.00317949706137,0.0246170151267,-0.0307790327252,-0.0948556018386,-0.0203154398047,-0.0164305813845,-0.00388485842022,0.0497865637208,22.3142773021,"test",220.3715,-0.0508300755769,0.969220967275,0.949169924423,28347538,38343127.9,0.612041069294,2835713465,-0.187453838371,229.196805548,202.428194452,0.251854887942,,,,,,,,,,,,,,,,,,,,,,,,-0.0223586328623,-0.0242003344588,0.0300183303283,0.0318600319249,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2025-12-17T14:00:00.000+09:00",210.035,211.5,197.53,198.11,31595409,-0.052875651384,-0.105275042905,-0.139736853533,35.2696471131,213.176715039,218.531757701,-5.35504266223,-3.82043629901,-1.53460636323,214.2035,230.8222,10.6678658525,0.0309062144096,0.128544681574,-0.40002309714,,,,,"",,,0,0.0148907172783,0.085457574075,0.170208470042,1,0.00413539226467,0.0667877802744,-0.0751318255771,-0.141720337125,-0.0270306529818,-0.019284419257,-0.00774623372483,0.0538481947025,22.5573448153,"test",220.991666667,-0.103540857498,0.924868174423,0.896459142502,30010746.6,37641905.85,0.839367940771,2804118056,-0.172317110506,227.97086035,200.43613965,-0.0844802340881,,,,,,,,,,,,,,,,,,,,,,,,0.0143231152776,-0.0055015227429,-0.0671987666616,-0.0473741286411,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2025-12-18T14:00:00.000+09:00",203.815,206.36,200.5001,201.06,29720136,0.0148907172783,-0.0919929548842,-0.100603891747,37.8928393658,211.312605033,217.237553427,-5.92494839408,-4.24133871802,-1.68360967606,213.079,230.1322,10.4951611488,0.0308146573548,0.133257825714,-0.458750342454,,,,,"",,,0,0.061523923207,0.0692828011539,0.153486521436,1,0.028797132906,0.0295790217556,-0.056406309397,-0.126328258279,-0.0294685586098,-0.0210948906696,-0.0083736679402,0.0521991502475,22.510938725,"test",221.661333333,-0.092940582029,0.943593690603,0.907059417971,29815844,36523240.4,0.813732179141,2833838192,-0.0655929039637,227.276222123,198.881777877,0.0767129690526,,,,,,,,,,,,,,,,,,,,,,,,-0.015259798689,-0.0106907262889,0.0301505159673,0.0255814435671,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2025-12-19T14:00:00.000+09:00",204.6,215.18,204.2001,213.43,58445450,0.061523923207,0.0125723503179,0.0359673818076,47.5003508911,211.638358105,216.955512433,-5.31715432764,-4.45650183995,-0.860652487696,213.4495,229.743,10.7540782096,0.0291483192626,0.129518555145,1.58070154343,,,,,"",,,0,0.00712177294663,0.0102141217261,0.170407159256,1,0.0176066845718,0.0546100666468,-9.13565035289e-05,-0.0710054278041,-0.0249128722656,-0.0208803909476,-0.00403248131798,0.0503869100387,23.2469133087,"test",222.530666667,-0.0408962360244,0.999908643496,0.959103763976,34090152,36128369.4,1.61771624268,2892283642,0.106391477496,227.272335418,199.626664582,0.49929464544,,,,,,,,,,,,,,,,,,,,,,,,0.00651894725511,0.0154660335282,0.0550049759519,0.0460578896788,,,0,0,0
"AMD","AMD","NASDAQ","USD","1d","2025-12-22T14:00:00.000+09:00",220,220.17,213.31,214.95,24950728,0.00712177294663,0.035504383852,0.0548140151143,48.5534852205,212.147841473,216.806955956,-4.65911448268,-4.49702436849,-0.16209011419,214.008,229.744,10.475929766,0.0290085367182,0.12241232548,-0.734128219602,,,,,"",,,0,-0.000232612235403,0.00181437543615,0.180414049779,1,0.0307829264864,0.0321416857986,0.00440170460917,-0.0643934117975,-0.0216753406964,-0.0209212578204,-0.000754082875971,0.0487365888161,22.4028190012,"test",223.4555,-0.0380635070517,1.00440170461,0.961936492948,33635858.4,34004848.55,0.733740306572,2917234370,0.248856989837,227.106608476,200.909391524,0.53595801805,,,,,,,,,,,,,,,,,,,,,,,,0.0212359005609,0.0151539982737,-0.0141141276142,-0.0080322253271,,,0,0,0
"AMD","AMD","NASDAQ","USD","1d","2025-12-23T14:00:00.000+09:00",212.855,217.03,212.28,214.9,20272288,-0.000232612235403,0.0273939857532,-0.000697512206464,48.5190065613,212.571250477,216.665699959,-4.09444948184,-4.41650939116,0.322059909319,214.0005,229.7136,10.0669347827,0.0264202311905,0.122395835143,-1.00759917508,,,,,"",,,0,0.000651465798046,-0.00344346207538,0.208375988832,0,-0.00974645266341,0.0220981623633,0.00420326120733,-0.0644872571759,-0.0190528128518,-0.0205514629649,0.00149865011316,0.0468447407294,22.1949381921,"test",224.347833333,-0.0421124340403,1.00420326121,0.95788756596,32996802.2,32680984.9,0.620308355517,2896962082,0.156398340369,227.096884959,200.904115041,0.534341537867,,,,,,,,,,,,,,,,,,,,,,,,0.00277403657637,-0.0103106098112,-0.00300664881177,0.0100779975758,,,0,0,0
"AMD","AMD","NASDAQ","USD","1d","2025-12-24T14:00:00.000+09:00",214.98,216.54,213.97,215.04,7956797,0.000651465798046,0.085457574075,0.0432251491777,48.629006044,212.951058096,216.54527774,-3.59421964379,-4.25205144169,0.657831797901,214.446,229.6526,9.53143944112,0.0246223548172,0.117433828224,-2.12254680212,,,,,"",,,0,-0.000232514880952,0.0392020089286,0.168666294643,1,0.000372266170312,0.0119590507213,0.00276992809379,-0.0636291511614,-0.0167141910518,-0.0197733046953,0.00305911364351,0.0443240301391,21.2603611478,"test",225.235333333,-0.0452652484956,1.00276992809,0.954734751504,28269079.8,29590149.95,0.268900191903,2904918879,0.30407978551,227.037607364,201.854392636,0.523587139546,,,,,,,,,,,,,,,,,,,,,,,,-0.00211302497741,-0.00474139805994,0.00276449077546,0.00539286385799,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2025-12-26T14:00:00.000+09:00",215.43,216.83,213.03,214.99,15792558,-0.000232514880952,0.0692828011539,0.00350074682599,48.5890751523,213.264741466,216.430071982,-3.16533051547,-4.03470725644,0.869376740978,214.4835,229.1804,9.12205090961,0.023119982616,0.117429985235,-1.2292018471,,,,,"",,,0,0.00288385506303,0.0283268989255,0.17228708312,1,0.00181361607143,0.0176711309524,0.00236148701415,-0.0619180348756,-0.0147231523116,-0.0187669531441,0.00404380083249,0.0424301172594,21.9456408901,"test",226.085,-0.0490744631444,1.00236148701,0.950925536856,25483564.2,28216265.85,0.559696952246,2889126321,0.214224893618,227.076897119,201.890102881,0.520109744623,,,,,,,,,,,,,,,,,,,,,,,,0.00512580866568,0.00488417832168,-0.00535832354664,-0.00511669320263,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2025-12-29T14:00:00.000+09:00",211.575,216.047,209.24,215.61,20326855,0.00288385506303,0.0102141217261,-0.00882636877672,49.1466961992,213.625550471,216.369325909,-2.74377543754,-3.77652089266,1.03274545512,214.3875,228.8014,8.95669013035,0.0228762234231,0.116873815124,-0.794543808551,,,,,"",,,0,-0.00125226102685,-0.00584388479199,0.172209081211,0,-0.0158844597423,0.0316619377645,0.00570229141158,-0.0576543674995,-0.0127256409144,-0.0175155182629,0.00478987734854,0.0415411628883,22.2009246965,"test",226.849666667,-0.0495467629811,1.00570229141,0.950453237019,17859845.2,28299709.25,0.71827080697,2909453176,0.216541798923,226.91564252,201.85935748,0.54879015377,,,,,,,,,,,,,,,,,,,,,,,,0.0220065477228,0.014048517403,-0.0191226926598,-0.01116466234,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2025-12-30T14:00:00.000+09:00",215.865,216.82,214.33,215.34,16409566,-0.00125226102685,0.00181437543615,-0.0201128503822,48.8979644185,213.889311937,216.293079545,-2.40376760798,-3.50197023573,1.09820262775,214.1665,228.4466,8.49478369247,0.0227509688465,0.114817462901,-1.0803598292,,,,,"",,,0,-0.00547970651063,-0.0247051174886,0.17107829479,0,0.00118269096981,0.0115486294699,0.00547938169602,-0.05737270767,-0.0111626618741,-0.0162625161871,0.00509985431295,0.0394482385645,21.9855931901,"test",227.694166667,-0.0542577214319,1.0054793817,0.945742278568,16151612.8,27581751.45,0.594942856684,2893043610,0.13665395966,226.461527084,201.871472916,0.547722546358,,,,,,,,,,,,,,,,,,,,,,,,-0.00151401709726,-0.00763465188346,0.000261756070403,0.00638239085661,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2025-12-31T14:00:00.000+09:00",215.815,217.64,213.8,214.16,17591581,-0.00547970651063,-0.00344346207538,-0.00501765471102,47.7603185552,213.930956255,216.135073653,-2.20411739839,-3.24239966826,1.03828226987,214.1125,227.9186,8.16229914301,0.0223277296837,0.114754404623,-0.876776717049,,,,,"",,,0,0.0434721703399,-0.0442659693687,0.105388494583,0,0.00220581406148,0.0178322652549,0.000221845992177,-0.0603662886662,-0.0102919191184,-0.0151400806325,0.00484816151413,0.0381130890129,22.0496543928,"test",227.868333333,-0.0601590099546,1.00022184599,0.939840990045,15615471.4,26361207.4,0.667328348549,2875452029,0.189281906716,226.39767623,201.82732377,0.501933224201,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2026-01-02T14:00:00.000+09:00",218.9,227.15,218.895,223.47,36446169,0.0434721703399,0.0392020089286,0.0269761029412,56.382703573,215.398501446,216.678401531,-1.27990008435,-2.84989975148,1.56999966713,214.406,227.6274,8.50713491851,0.024173770059,0.120061349714,0.946842363276,,,,,"",,,0,-0.0106949478677,-0.0908399337719,0.102027117734,0,0.0221329846843,0.0385459469555,0.0422749363357,-0.0182640578419,-0.00572739107868,-0.0127529411173,0.0070255500386,0.0380683533293,22.820624085,"test",228.067666667,-0.0201592217514,1.04227493634,0.979840778249,21313345.8,26756256.85,1.36215499815,2911898198,0.201251956886,227.276936873,201.535063127,0.852111120159,,,,,,,,,,,,,,,,,,,,,,,,0.0226521473979,0.0217186942851,0.020820022942,0.0217534760549,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2026-01-05T14:00:00.000+09:00",230.245,234.02,220.48,221.08,31941147,-0.0106949478677,0.0283268989255,0.0236132975275,53.9221815893,216.272578147,217.004445862,-0.731867714841,-2.42629334415,1.69442562931,214.661,227.4444,8.86662528147,0.0242450059676,0.122834134366,0.468067884821,,,,,"",,,0,-0.0304414691514,-0.0605663108377,0.0951239370364,0,0.0303172685372,0.0605897883385,0.029902963277,-0.0279822233478,-0.00331042027701,-0.0109747301617,0.0076643098847,0.0401059583928,22.6779302383,"test",227.826333333,-0.029611736425,1.02990296328,0.970388263575,24543063.6,27129404,1.1773626505,2879957051,0.184729524467,227.844849059,201.477150941,0.743441804115,,,,,,,,,,,,,,,,,,,,,,,,0.0343161709938,0.0126167285341,-0.0450111188615,-0.0233116764018,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2026-01-06T14:00:00.000+09:00",222.71,222.92,211.25,214.35,40033208,-0.0304414691514,-0.00584388479199,-0.0166077900629,47.6202347975,215.976796893,216.807820242,-0.831023348814,-2.10723934508,1.27621599627,214.48,227.0316,9.06686633279,0.0251351011886,0.122121127358,1.18749357481,,,,,"",,,0,-0.0202006064847,0.0308840681129,-0.0660601819454,1,0.00737289668898,0.0527863216935,-0.000606117120477,-0.0558583034256,-0.00387694587737,-0.00983083436008,0.00595388848271,0.0422993530804,22.8728300608,"test",227.517333333,-0.0578739788324,0.99939388288,0.942126021168,28484334.2,27466444.6,1.45753149281,2839923843,0.048980554986,227.576269698,201.383730302,0.495036754626,,,,,,,,,,,,,,,,,,,,,,,,0.0152461458389,-0.00159791122715,-0.0456876149904,-0.0288435579243,,,0,1,-1
"AMD","AMD","NASDAQ","USD","1d","2026-01-07T14:00:00.000+09:00",212.125,212.125,207.17,210.02,29715483,-0.0202006064847,-0.0247051174886,-0.0501560309348,44.0529347563,215.060366602,216.305018743,-1.24465214069,-1.9347219042,0.690069763517,213.9255,226.1736,8.93209016617,0.0252388966009,0.120261386337,0.218670046148,,,,,"",,,0,-0.0254261498905,0.064660508523,-0.083420626607,1,-0.0103802192676,0.0231163984138,-0.0182563556004,-0.0714212445661,-0.00592635054132,-0.00921208410725,0.00328573356593,0.0425297122472,22.5543815455,"test",227.436,-0.0765753882411,0.9817436444,0.923424611759,31145517.6,27405059.65,1.08430645215,2810208360,-0.0615802910686,226.788988601,201.062011399,0.348194369311,,,,,,,,,,,,,,,,,,,,,,,,0.00565243907829,-0.0089751770453,-0.025853045563,-0.0112254294394,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2026-01-08T14:00:00.000+09:00",210.9,210.94,203.33,204.68,27505031,-0.0254261498905,-0.0442659693687,-0.076437144662,40.066642788,213.463387125,215.443906243,-1.98051911847,-1.94388134706,-0.0366377714143,213.0785,225.0738,8.8376551543,0.0257078368112,0.121606516372,-0.00160838709405,,,,,"",,,0,-0.00737736955247,0.113543091655,0.0183701387532,1,0.00419007713551,0.0362346443196,-0.0394150512605,-0.0906093912308,-0.00967617314086,-0.00949717288967,-0.000179000251193,0.0431779126163,22.4513272755,"test",227.240333333,-0.0992796173215,0.96058494874,0.900720382679,33128207.6,27522004.8,0.999383264405,2782703329,-0.157007802716,226.034367049,200.122632951,0.1758804344,,,,,,,,,,,,,,,,,,,,,,,,0.000287845029509,-0.00351491993793,-0.02571399492,-0.0219112299526,,,0,1,1
"AMD","AMD","NASDAQ","USD","1d","2026-01-09T14:00:00.000+09:00",205.72,207.3,203.07,203.17,24217339,-0.00737736955247,-0.0908399337719,-0.0824225453889,38.9921781464,211.879789106,214.534728003,-2.65493889744,-2.08609285713,-0.568846040304,212.166,223.977,8.50853692899,0.0257121137153,0.122995541687,-0.318093359675,,,,,"",,,0,0.0222473790422,0.141064133484,0.0631490869715,1,0.00508110220833,0.0206664060973,-0.0424007616678,-0.092897931484,-0.013067573448,-0.0102677209093,-0.00279985253878,0.0418789040163,22.3166224894,"test",226.991666667,-0.104945115459,0.957599238332,0.895054884541,30682441.6,27568903.45,0.87842953362,2758485990,-0.15844185308,225.213736049,199.118263951,0.155265865039,,,,,,,,,,,,,,,,,,,,,,,,0.00745765392532,0.00408872317437,-0.0148350234778,-0.0114660927268,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2026-01-12T14:00:00.000+09:00",201.18,209.88,199.8,207.69,27287274,0.0222473790422,-0.0605663108377,-0.0620512125728,43.8465371198,211.235206166,214.027711114,-2.79250494765,-2.22737527524,-0.565129672416,211.479,222.8442,8.6207842912,0.0263329537741,0.117816460142,-0.0105841429384,,,,,"",,,0,0.0639414512013,0.116664259233,0.0283114256825,1,-0.00979475316238,0.0496136240587,-0.0179166725774,-0.0680035648224,-0.0134455435873,-0.0107245186347,-0.00272102495265,0.04150794112,22.4579775812,"test",226.4765,-0.0829512112736,0.982083327423,0.917048788726,29751667,27398534.7,0.995939173346,2785773264,-0.165645241605,223.936853587,199.021146413,0.347927254343,,,,,,,,,,,,,,,,,,,,,,,,0.00838798862705,0.00199383914254,0.0138593904151,0.0202535398996,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2026-01-13T14:00:00.000+09:00",215.1,223.11,214.975,220.97,56894937,0.0639414512013,0.0308840681129,0.0483442451846,55.1404743464,212.732866756,214.541954735,-1.80908797905,-2.143717816,0.334629836953,211.9885,222.1668,9.10644255612,0.0279778245507,0.123759965794,2.34042614636,,,,,"",,,0,0.011902068154,0.130470199575,-0.0334434538625,1,0.0356781742019,0.0391689537291,0.0423678642945,-0.00538694350371,-0.00818702981873,-0.00970139754718,0.00151436772844,0.0412112167087,23.2547438602,"test",226.25,-0.0233370165746,1.04236786429,0.976662983425,33124012.8,28389586.05,2.00407772413,2842668201,0.00563606139653,225.106344754,198.870655246,0.842339011025,,,,,,,,,,,,,,,,,,,,,,,,0.0146709364101,-0.000873858982323,0.0492705147912,0.0648153101836,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2026-01-14T14:00:00.000+09:00",217.54,224.09,215.11,223.6,40466520,0.011902068154,0.064660508523,0.0771750650352,56.9855963544,214.404733409,215.212921051,-0.808187642056,-1.87661178121,1.06842413915,212.7895,221.5164,9.09741094497,0.0277314965347,0.130435710797,0.916475253415,,,,,"",,,0,0.0193202146691,0.134749552773,-0.0789803220036,1,-0.0155224691135,0.0406390007693,0.0508037285674,0.00940607557725,-0.00361443489292,-0.00839271816284,0.00477828326992,0.0406860954605,22.9258442649,"test",226.092,-0.0110220618155,1.05080372857,0.988977938184,35274220.2,29051802.25,1.39290910945,2883134721,0.122004177899,226.667174841,198.911825159,0.88949248068,,,,,,,,,,,,,,,,,,,,,,,,0.00649101571823,-0.00716558831588,0.00541105243582,0.0190676564699,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2026-01-15T14:00:00.000+09:00",227.9,238.35,227.22,227.92,55270210,0.0193202146691,0.113543091655,0.089640005737,59.9029903121,216.484005192,216.154186158,0.329819033842,-1.4353256182,1.76514465204,213.727,220.8818,9.50116730604,0.0279220418395,0.142606581678,1.80870337339,,,,,"",,,0,0.0171551421551,0.139347139347,-0.0903825903826,1,0.0192307692308,0.0497763864043,0.0664071455642,0.0318641010713,0.00144708245806,-0.00629749744735,0.00774457990541,0.0416864132417,23.2567393136,"test",225.881333333,0.00902538796182,1.06640714556,1.00902538796,40827256,30641934.3,1.80374415854,2938404931,0.167566879092,228.966438441,198.487561559,0.965666765047,,,,,,,,,,,,,,,,,,,,,,,,0.0157629522983,0.00953108747798,0.00355726237077,0.00978912719108,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2026-01-16T14:00:00.000+09:00",234.3,234.49,228.86,231.83,42545614,0.0171551421551,0.141064133484,0.170208470042,62.389380879,218.84492747,217.315357554,1.52956991628,-0.842346511304,2.37191642759,215.413,220.5174,9.29179821275,0.0246876248712,0.143124477623,0.819241567562,,,,,"",,,0,0.000388215502739,0.0840270888151,-0.124013285597,1,0.0279922779923,0.0247016497016,0.0762117420954,0.0513002602062,0.00659780837805,-0.00363346638185,0.0102312747599,0.0400802234946,23.0120916735,"test",225.778,0.0268050917273,1.0762117421,1.02680509173,44492911,31189444.55,1.36410297182,2980950545,0.283481305216,230.828436549,199.997563451,1.03248573103,,,,,,,,,,,,,,,,,,,,,,,,0.00900251169868,0.00360612304975,0.00815263045646,0.0135490191054,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2026-01-20T14:00:00.000+09:00",226.08,239.5,225.4105,231.92,44327712,0.000388215502739,0.116664259233,0.153486521436,62.4471041896,220.85647709,218.39718292,2.45929416986,-0.182018375071,2.64131254493,216.956,220.0292,9.63449119756,0.0246931049966,0.143229692153,0.877065421712,,,,,"",,,0,0.0770955501897,0.0867109348051,-0.137116246982,1,-0.0248026571194,0.0607751369538,0.0689725105551,0.0540419180727,0.0106040624778,-0.00078483259344,0.0113888950713,0.0415423042323,23.0535130772,"test",225.806166667,0.0270755817859,1.06897251056,1.02707558179,47900998.6,31919823.35,1.38872046734,3025278257,0.299876448094,232.493270545,201.418729455,0.981551761498,,,,,,,,,,,,,,,,,,,,,,,,-0.00385551699812,0.00827171712999,0.00424373250086,-0.00788350162725,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2026-01-21T14:00:00.000+09:00",235.99,252.9,235.78,249.8,62385578,0.0770955501897,0.130470199575,0.170407159256,71.729883663,225.309326769,220.723317519,4.58600924979,0.771587149901,3.81442209989,218.7745,220.2712,10.4448846834,0.0265602691379,0.192073841249,2.08216937732,,,,,"",,,0,0.0157325860689,0.0117694155324,-0.185868694956,1,0.017549154881,0.0738185581235,0.141814973866,0.134056563001,0.0183587239783,0.00308881965533,0.015269904323,0.0418129891251,23.4695052826,"test",226.053,0.105050585482,1.14181497387,1.10505058548,48999126.8,32116829.75,1.94245753661,3087663835,0.304171044466,239.784929291,197.764070709,1.23833569914,,,,,,,,,,,,,,,,,,,,,,,,0.00494908662948,-0.0256869834182,0.0721464635602,0.102782533608,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2026-01-22T14:00:00.000+09:00",251.745,256.08,246.632,253.73,37945005,0.0157325860689,0.134749552773,0.180414049779,73.2925856505,229.681738035,223.168256962,6.5134810731,1.91996593454,4.59351513856,220.7135,220.675,10.3736786346,0.0266083663354,0.234175244781,0.357316743179,,,,,"",,,0,0.0234501241477,-0.00610885587041,-0.21116935325,0,0.00778622898319,0.0378222578062,0.149589852909,0.14979041577,0.0256709142517,0.00756696462594,0.0181039496258,0.0408847145967,22.9879191422,"test",226.0665,0.12236886049,1.14958985291,1.12236886049,48494823.8,32766543.6,1.15804112461,3125608840,0.317968340732,246.556318945,194.870681055,1.13879447654,,,,,,,,,,,,,,,,,,,,,,,,0.00867629477406,0.0200359511821,0.0070562912948,-0.00430336511322,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2026-01-23T14:00:00.000+09:00",261.18,266.96,256.25,259.68,47525928,0.0234501241477,0.139347139347,0.208375988832,75.5006523496,234.29685526,225.87283052,8.4240247401,3.22077769565,5.20324704445,222.9525,220.989,10.5777015893,0.0267124792043,0.275720166205,0.921685722221,,,,,"",,,0,-0.0322319778189,-0.0883780036969,-0.242914356131,0,0.0293619201513,0.0422102234659,0.164732398157,0.175081112635,0.0324400213343,0.0124028715945,0.0200371497399,0.0407336013143,23.2362360766,"test",226.066666667,0.148687702743,1.16473239816,1.14868770274,46945967.4,34129225.6,1.39252875401,3173134768,0.404598523911,253.688750178,192.216249822,1.09746227642,,,,,,,,,,,,,,,,,,,,,,,,0.00757996417992,0.0243005101252,0.0158701599678,-0.000850385977496,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2026-01-26T14:00:00.000+09:00",256.745,258.2899,250.3,251.31,30672461,-0.0322319778189,0.0840270888151,0.168666294643,67.0968530691,236.914262143,227.757065297,9.15719684683,4.40806152589,4.74913532095,224.766,221.2648,10.4921514758,0.028199103941,0.292405213765,-0.345858218097,,,,,"",,,0,0.00286498746568,-0.0200549122598,-0.149098722693,0,-0.0113023721503,0.0307682532348,0.118096153333,0.135788430876,0.0364378530374,0.0175403347495,0.018897518288,0.0417498367585,22.7655630111,"test",225.955,0.112212608705,1.11809615333,1.11221260871,44571336.8,35265008.8,0.869770405388,3142462307,0.336797630404,257.627375139,191.904624861,0.903878411783,,,,,,,,,,,,,,,,,,,,,,,,-0.00811211065175,0.0709104262876,-0.0241198671671,-0.103142404106,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2026-01-27T14:00:00.000+09:00",252.16,255.55,247.96,252.03,25691598,0.00286498746568,0.0867109348051,0.17228708312,67.432667134,239.239760275,229.55506046,9.6846998154,5.46338918379,4.22131063161,226.618,221.1276,10.2848549418,0.0281607764509,0.305173609038,-0.791772367479,,,,,"",,,0,0.00281712494544,-0.0393603936039,-0.16335356902,0,0.00338227686921,0.0302017428674,0.112135840931,0.139749176494,0.0384267738579,0.0216775351497,0.0167492387081,0.0408080583335,22.5912226985,"test",225.75,0.116411960133,1.11213584093,1.11641196013,40844114,35759960.8,0.718445921786,3168153905,0.390139667043,261.196916467,192.039083533,0.86744933903,,,,,,,,,,,,,,,,,,,,,,,,0.0273275160165,0.0170798846309,-0.0244625285508,-0.0142148971652,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2026-01-28T14:00:00.000+09:00",254.125,257.4,250.21,252.74,27061187,0.00281712494544,0.0117694155324,0.172209081211,67.7818656336,241.316720233,231.272463389,10.0442568442,6.37956271586,3.66469412829,228.4745,221.2232,10.0637938745,0.0281614298999,0.314908836107,-0.729371851229,,,,,"",,,0,-0.00221571575532,-0.207921183825,-0.194112526707,0,0.00831250247986,0.0285283497996,0.106206600737,0.142466070466,0.0397414609644,0.0252416028957,0.0144998580687,0.039818761868,22.6459723377,"test",225.715,0.119730633764,1.10620660074,1.11973063376,33779235.8,36096677.4,0.749686368641,3195215092,0.395828559002,264.448819438,192.500180562,0.837261418414,,,,,,,,,,,,,,,,,,,,,,,,0.0169051201117,0.047044587517,-0.0140879951663,-0.0442274625715,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2026-01-29T14:00:00.000+09:00",254.655,260.5298,240.91,252.18,31685168,-0.00221571575532,-0.00610885587041,0.17107829479,67.1701063431,242.987994043,232.821169804,10.1668242388,7.13701502046,3.02980921837,230.3165,221.3306,10.7463657406,0.02817865719,0.320058583586,-0.446287918855,,,,,"",,,0,-0.0612657625506,-0.236656356571,-0.206082956618,0,0.00757695655614,0.0776283928148,0.0949280663782,0.139381540555,0.0403157436705,0.0283012729814,0.0120144706891,0.042613870016,22.8015023613,"test",225.649333333,0.11757476202,1.09492806638,1.11757476202,32527268.4,36860457.5,0.85959779528,3163529924,0.366905801427,267.173886383,193.459113617,0.79659590852,,,,,,,,,,,,,,,,,,,,,,,,0.00975475795862,0.0272513938881,-0.0119704737139,-0.0294671096434,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2026-01-30T14:00:00.000+09:00",236.93,245.24,234.55,236.73,40035670,-0.0612657625506,-0.0883780036969,0.105388494583,52.9666329662,242.025225729,233.110712782,8.91451294703,7.49251460577,1.42199834126,231.445,221.2548,11.238053902,0.0319189796174,0.312692307097,0.191315519624,,,,,"",,,0,0.0402990748955,-0.11950323153,-0.160985088497,0,-0.0604726782457,0.0423903560949,0.0228347987643,0.0699428893746,0.0376568789213,0.031650042689,0.00600683623226,0.0474720310143,22.972201616,"test",225.267333333,0.0508847265915,1.02283479876,1.05088472659,31029216.8,37982661.95,1.05405118927,3123494254,0.32652032831,267.630535508,195.259464492,0.573026416851,,,,,,,,,,,,,,,,,,,,,,,,0.000595642805841,-0.0128562963217,-0.0618614053564,-0.0484094662288,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2026-02-02T14:00:00.000+09:00",235.77,249.97,235,246.27,36308106,0.0402990748955,-0.0200549122598,0.102027117734,58.7648056531,242.678267924,234.085474798,8.59279312643,7.7125703099,0.880222816528,232.585,221.5744,11.5046214804,0.0317373445593,0.314238180586,-0.155390148269,,,,,"",,,0,-0.0168920290738,-0.122913875015,-0.22463150201,0,-0.00405525281967,0.0632365986567,0.0588387041297,0.111455113948,0.034891757528,0.0313175389203,0.00357421860774,0.0467154808967,22.9139800752,"test",225.204333333,0.0935402367924,1.05883870413,1.09354023679,32156345.8,37975758.8,0.95608638635,3159802360,0.326397904655,269.128543616,196.041456384,0.687242377804,,,,,,,,,,,,,,,,,,,,,,,,-0.0525786890643,-0.0444390311804,0.0928777639598,0.0847381060759,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2026-02-03T14:00:00.000+09:00",251.55,252.65,237.0376,242.11,53097051,-0.0168920290738,-0.0393603936039,0.0951239370364,55.5489918409,242.59084209,234.679884072,7.91095801768,7.75224785146,0.158710166222,233.6365,221.9456,11.7980342318,0.0319223676698,0.311326946644,1.26462559411,,,,,"",,,0,-0.173144438478,-0.117880302342,-0.165379373012,0,0.0214398830552,0.0633954602672,0.0362678776647,0.0908528936821,0.0326750568654,0.0320195277,0.000655529165348,0.0487300575434,23.2770241164,"test",224.967333333,0.0762006928413,1.03626787766,1.07620069284,37637436.4,39033554,1.36029250629,3106705309,0.290453001026,270.005169085,197.267830915,0.61649450218,,,,,,,,,,,,,,,,,,,,,,,,0.06837021458,0.0418533085691,-0.0852622436537,-0.0587453376429,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2026-02-04T14:00:00.000+09:00",215,218.58,199.1501,200.19,107173293,-0.173144438478,-0.207921183825,-0.0660601819454,34.8517997985,236.067635615,232.125077845,3.94255776988,6.99030983514,-3.04775206526,232.9285,221.829,14.0238817867,0.0499291906359,0.329206372072,3.49030879098,,,,,"",,,0,-0.0384135071682,0.066886457865,-0.00369648833608,1,-0.111973896163,0.0802523646276,-0.140551714367,-0.0975481113831,0.0196940794739,0.0349183767178,-0.0152242972439,0.0700528587177,23.7892245587,"test",224.342166667,-0.107657722244,0.859448285633,0.892342277756,53659857.6,42390558.25,2.52823499912,2999532016,0.188259107203,271.269273219,194.587726781,0.0730589493678,,,,,,,,,,,,,,,,,,,,,,,,0.0156994599174,0.00445675635525,-0.188843898396,-0.177601194834,,,0,1,-1
"AMD","AMD","NASDAQ","USD","1d","2026-02-05T14:00:00.000+09:00",201.855,204.04,190.72,192.5,62196419,-0.0384135071682,-0.236656356571,-0.083420626607,32.4623139089,229.364922443,229.189886893,0.175035549872,5.62725497809,-5.45221942822,232.0525,221.6034,13.9736045162,0.0504151626328,0.354195397432,0.96711161829,,,,,"",,,0,0.0828051948052,0.0698181818182,-0.000363636363636,1,0.00831709875618,0.0665367900495,-0.170446342961,-0.131331017484,0.000909275583751,0.0292324933927,-0.0283232178089,0.072590153331,23.2059041375,"test",223.658166667,-0.139311553569,0.829553657039,0.860688446431,59762107.8,44014605.05,1.41308592749,2937335597,0.144414833276,273.148463731,190.956536269,0.0187787752265,,,,,,,,,,,,,,,,,,,,,,,,-0.0386382677664,-0.0356872536823,0.000224760598189,-0.00272625348593,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2026-02-06T14:00:00.000+09:00",197.13,209.27,196.43,208.44,54504470,0.0828051948052,-0.11950323153,0.0183701387532,41.4267905804,226.145703606,227.652858234,-1.50715462877,4.20037305672,-5.70752768549,232.2405,221.4712,14.1733470508,0.0534345382474,0.349853430944,0.493151665428,,,,,"",,,0,0.0362694300518,-0.00537324889656,-0.027633851468,0,0.0240519480519,0.0667012987013,-0.102482125211,-0.0588392531399,-0.00723064013034,0.020151473118,-0.0273821132483,0.0679972512511,23.1534445047,"test",223.065833333,-0.0655673399856,0.897517874789,0.934432660014,62655867.8,45364577,1.20147642951,2991840067,0.230506655005,272.865567865,191.615432135,0.207071258572,,,,,,,,,,,,,,,,,,,,,,,,-0.0144144458195,-0.0249366209255,0.0972196406247,0.107741815731,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2026-02-09T14:00:00.000+09:00",206.895,217.6,204.15,216,38810841,0.0362694300518,-0.122913875015,0.0631490869715,45.1456358681,224.584826128,226.78968355,-2.20485742253,2.91932696087,-5.1241843834,232.882,221.6686,14.1216794043,0.0538791235326,0.336195400815,-0.405416450623,,,,,"",,,0,-0.01125,-0.0598148148148,-0.0591203703704,0,-0.00741220495106,0.0645269621954,-0.0724916481308,-0.0255724085414,-0.0102076732525,0.0135154025966,-0.0237230758491,0.0653781453903,22.8494885806,"test",222.707166667,-0.0301165282063,0.927508351869,0.969883471794,63156414.8,46094252.1,0.841988734643,3030650908,0.295226525652,272.028928666,193.735071334,0.284376443119,,,,,,,,,,,,,,,,,,,,,,,,0.0410481928184,0.043283954958,-0.00477876276662,-0.00701452490623,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2026-02-10T14:00:00.000+09:00",215.14,219.39,213.13,213.57,25326694,-0.01125,-0.117880302342,0.0283114256825,44.1747846223,222.890237493,225.810447732,-2.92021023904,1.75141952089,-4.67162975993,233.176,221.6552,13.5601308754,0.0538253225441,0.329949592996,-1.14369170907,,,,,"",,,0,4.68230556727e-05,-0.0629770098797,-0.0409233506579,0,-0.00398148148148,0.0289814814815,-0.0840824098535,-0.0364764733694,-0.0136733166598,0.00820068137326,-0.0218739980331,0.0634926762908,22.4113341443,"test",221.951833333,-0.0377641995899,0.915917590146,0.96223580041,57602343.4,45996223.1,0.550625514294,3005324214,0.238661932658,271.644163148,194.707836852,0.245165893099,,,,,,,,,,,,,,,,,,,,,,,,0.000688934020883,-0.0109529510886,-0.0119389340209,-0.000297048911357,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2026-02-11T14:00:00.000+09:00",217.88,219.65,209.21,213.58,33384744,4.68230556727e-05,0.066886457865,-0.0334434538625,44.1801045331,221.457893263,224.904488641,-3.44659537746,0.711816541218,-4.15841191867,232.8065,221.5762,13.3372643843,0.0519736825217,0.335620671084,-0.632167127597,,,,,"",,,0,-0.0357711396198,-0.0478041015076,-0.0741642475887,0,0.0201807369949,0.0488832701222,-0.0825857525456,-0.036087810875,-0.0161372571283,0.00333278650257,-0.0194700436308,0.0624462233557,22.687621057,"test",221.378833333,-0.0352284507778,0.917414247454,0.964771549222,42844633.6,44820713.45,0.74485079398,3038708958,0.21869437355,271.873836881,193.739163119,0.253931269254,,,,,,,,,,,,,,,,,,,,,,,,0.00995908851706,-0.000295911047346,-0.00991226546139,0.000342734103019,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2026-02-12T14:00:00.000+09:00",215.83,218.4564,205.14,205.94,32180957,-0.0357711396198,0.0698181818182,-0.0789803220036,40.9679514855,219.070525069,223.499711704,-4.42918663545,-0.316384094115,-4.11280254133,231.9235,221.2998,13.3357740712,0.052452093851,0.350347727034,-0.668827791987,,,,,"",,,0,0.00670098086821,-0.0281149849471,-0.0609400796348,0,0.0105346942598,0.062348534507,-0.112034787333,-0.0694072023563,-0.0215071702216,-0.00153629258092,-0.0199708776407,0.0647556281983,22.6144703024,"test",220.697666667,-0.0668682496266,0.887965212667,0.933131750373,36841541.2,44406435.3,0.72469129266,3006528001,0.138936259088,272.550435535,191.296564465,0.180218312585,,,,,,,,,,,,,,,,,,,,,,,,0.031334450153,0.00997425708827,-0.0671055897729,-0.0457453967081,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2026-02-13T14:00:00.000+09:00",204.02,210.05,203.8801,207.32,26123882,0.00670098086821,-0.00537324889656,-0.0903825903826,41.7911954995,217.262751981,222.301214541,-5.03846255968,-1.26079978723,-3.77766277245,230.8935,221.1414,12.8239259232,0.0522595956885,0.363821119254,-0.908731487875,,,,,"",,,0,-0.0204514759792,-0.0517075053058,-0.0518039745321,0,-0.00932310381665,0.0299596969991,-0.102096854177,-0.0625002826246,-0.0243028292479,-0.00608141900071,-0.0182214102472,0.0618557106078,22.4126239666,"test",220.144333333,-0.0582542059528,0.897903145823,0.941745794047,31165423.6,42949118.9,0.608251872659,3032651883,0.109719307885,272.895465799,188.891534201,0.219376229762,,,,,,,,,,,,,,,,,,,,,,,,-0.00276335637338,-0.0176822174264,0.00946433724159,0.0243831982947,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2026-02-17T14:00:00.000+09:00",202.145,205.3,194.83,203.08,33712081,-0.0204514759792,-0.0598148148148,-0.124013285597,39.9478546724,215.080790138,220.877420871,-5.79663073325,-2.16796597643,-3.62866475682,229.456,220.851,12.8000740716,0.0521670448746,0.380975927416,-0.472247424122,,,,,"",,,0,-0.0145755367343,0.0529840456963,-0.0333366161119,1,-0.0249614123095,0.0505016399768,-0.114950142947,-0.0804660155489,-0.0285435824958,-0.0106754282866,-0.0178681542093,0.0630297127809,22.646966808,"test",219.690833333,-0.0756100429012,0.885049857053,0.924389957099,30145671.6,42507442.25,0.793086556508,2998939802,0.0211601263776,273.164606201,185.747393799,0.198274524256,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2026-02-18T14:00:00.000+09:00",198.405,203.2,195.0001,200.12,35664087,-0.0145755367343,-0.0629770098797,-0.137116246982,38.6656518709,212.779130117,219.33983414,-6.56070402328,-3.0465135858,-3.51419043748,227.866,220.5338,12.4714902093,0.0521894320273,0.399452585415,-0.343197885158,,,,,"",,,0,0.0162402558465,0.0536677993204,-0.00329802118729,1,-0.0230204845381,0.0403776836715,-0.12176454583,-0.092565402673,-0.0327838498065,-0.0152234338687,-0.0175604159378,0.0623200590111,22.6885719608,"test",219.300333333,-0.0874614873666,0.87823545417,0.912538512633,32213150.2,42074261,0.847646189199,2963275715,-0.0736822709732,273.376831414,182.355168586,0.195171466463,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2026-02-19T14:00:00.000+09:00",200.11,204.1,198.2939,203.37,25842274,0.0162402558465,-0.0478041015076,-0.185868694956,40.9083245746,211.331571637,218.156883463,-6.82531182575,-3.80227323379,-3.02303859196,225.5445,220.2418,11.9953909086,0.0489339903379,0.403781608813,-0.783441069205,,,,,"",,,0,-0.0158332104047,0.00152431528741,0.00934257756798,1,-4.99700179891e-05,0.0290130921447,-0.098315410041,-0.0766058032581,-0.0335610553462,-0.0186963329586,-0.0148647223875,0.0589830894854,22.3825492164,"test",219.256166667,-0.0724548226314,0.901684589959,0.927545177369,30704656.2,40247095.8,0.642090403949,2989117989,-0.122426033533,271.079860534,180.009139466,0.256513402554,,,,,,,,,,,,,,,,,,,,,,,,0.0309133268325,0.0493906408216,-0.014673070986,-0.0331503849751,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2026-02-20T14:00:00.000+09:00",200.115,204.87,198.56,200.15,36317256,-0.0158332104047,-0.0281149849471,-0.21116935325,39.3722592908,209.611329847,216.823040244,-7.21171039662,-4.48416066636,-2.72754973026,222.8655,219.8226,11.589291558,0.048620512188,0.402817922278,-0.209152598776,,,,,"",,,0,-0.0177366974769,0.000299775168624,0.00589557831626,1,-0.0160053105178,0.0310271918179,-0.101924703465,-0.0894930730507,-0.0360315283368,-0.0224040003315,-0.0136275280053,0.0579030305172,22.7068706438,"test",219.195666667,-0.086888883144,0.898075296535,0.913111116856,31531916,40165708.35,0.904185622311,2952800733,-0.215118958558,267.752608829,177.978391171,0.246970783007,,,,,,,,,,,,,,,,,,,,,,,,0.0231238715928,-0.00578094442195,-0.0389570819974,-0.0100522659827,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2026-02-23T14:00:00.000+09:00",198.09,199.38,194.15,196.6,28187909,-0.0177366974769,-0.0517075053058,-0.242914356131,37.6918962063,207.609586794,215.325037263,-7.71545046899,-5.13041862688,-2.5850318421,219.7115,219.3222,11.1900564467,0.0480061228884,0.390678156923,-0.595316186017,,,,,"",,,0,0.0876907426246,0.0102746693795,0.0309257375381,1,-0.0102922807894,0.0261304021984,-0.105190215351,-0.103601915356,-0.0392444072685,-0.0260957203809,-0.0131486868876,0.0569178863008,22.435574893,"test",218.888166667,-0.101824447644,0.894809784649,0.898175552356,31944721.4,39198807.4,0.719101188777,2924612824,-0.317001919808,262.629741937,176.793258063,0.230749688749,,,,,,,,,,,,,,,,,,,,,,,,0.00646635207187,-0.0017417677643,-0.0242030495488,-0.0159949297126,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2026-02-24T14:00:00.000+09:00",211.63,216.71,206.5,213.84,81367020,0.0876907426246,0.0529840456963,-0.149098722693,49.0616542831,208.568111902,215.215034502,-6.64692260012,-5.43371942153,-1.21320317859,217.838,219.1706,11.827195272,0.0524606308158,0.37125599324,1.93174217168,,,,,"",,,0,-0.0139356528245,-0.107042648709,-0.0396090534979,0,0.0764496439471,0.0519328585961,-0.0183530880746,-0.0243216927818,-0.0310836260761,-0.0254102105384,-0.00567341553772,0.0553086198652,23.5797086611,"test",219.016666667,-0.0236359485579,0.981646911925,0.976364051442,41475709.2,41733535.35,1.94967953991,3005979844,-0.163516536348,258.274831528,177.401168472,0.450564870578,,,,,,,,,,,,,,,,,,,,,,,,0.0211337834347,0.0112935008116,0.0665569591899,0.076397241813,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2026-02-25T14:00:00.000+09:00",214.82,216.7,210.33,210.86,44588059,-0.0139356528245,0.0536677993204,-0.16335356902,47.4498754356,208.920710071,214.892439354,-5.97172928291,-5.5413213938,-0.430407889102,215.7795,218.9592,11.4373956097,0.0524370000252,0.346073190945,0.0945914188197,,,,,"",,,0,-0.0340510291188,-0.0416864270132,0.044626766575,0,0.00458286569398,0.0297886270108,-0.0227987366733,-0.0369895396037,-0.0283208255853,-0.0262796234175,-0.0020412021678,0.054241656121,22.964171052,"test",218.960333333,-0.0369945241223,0.977201263327,0.963005475878,43260503.6,42678358.4,1.04474634619,2961391785,-0.242232981482,253.117250053,178.441749947,0.434121633025,,,,,,,,,,,,,,,,,,,,,,,,0.019133482086,0.000214592274678,-0.0330691349106,-0.0141502450992,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2026-02-26T14:00:00.000+09:00",208.8,209.79,201.46,203.68,35020472,-0.0340510291188,0.00152431528741,-0.194112526707,43.7228323352,208.114446983,214.061888291,-5.94744130751,-5.62254537655,-0.324895930965,213.3265,218.8172,11.2918673518,0.0526917615601,0.314611193559,-0.403715911042,,,,,"",,,0,-0.0170365278869,-0.0207678711705,0.000441869599372,0,-0.00976951531822,0.0395048847577,-0.0452194171845,-0.0691773772811,-0.0291999278648,-0.0276047985887,-0.00159512927614,0.0554392544769,22.6879934977,"test",218.7295,-0.0688041622186,0.954780582816,0.931195837781,45096143.2,43076322.65,0.812986574656,2926371313,-0.312055164486,246.883952391,179.769047609,0.356268886453,,,,,,,,,,,,,,,,,,,,,,,,0.0367217523086,0.0196524350998,-0.0707727814274,-0.0537034642186,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2026-02-27T14:00:00.000+09:00",200.105,201.89,197.74,200.21,31312396,-0.0170365278869,0.000299775168624,-0.206082956618,42.0056106851,206.898378217,213.035822491,-6.13744427485,-5.72552515621,-0.411919118644,210.728,218.6698,10.9095911124,0.052691500212,0.273691091952,-0.58829219052,,,,,"",,,0,-0.00794166125568,-0.0388591978423,0.00889066480196,0,-0.0175520424195,0.0203750981932,-0.0499126836491,-0.0844186074163,-0.030655033589,-0.0285975983028,-0.00205743528617,0.0544907402849,22.5588914313,"test",218.403666667,-0.0833029360008,0.950087316351,0.916697063999,44095171.2,43057684.05,0.727219698199,2895058917,-0.311757370285,239.565188212,181.890811788,0.317631318239,,,,,,,,,,,,,,,,,,,,,,,,-0.0100106702266,0.00389681437529,-0.0070258576603,-0.0209333422622,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2026-03-02T14:00:00.000+09:00",193.845,198.74,190,198.62,34120155,-0.00794166125568,0.0102746693795,-0.160985088497,41.2069886682,205.624781568,211.967983788,-6.34320222049,-5.84906056906,-0.494141651425,208.8225,218.4588,10.8596203187,0.051363115656,0.25540903374,-0.430982843005,,,,,"",,,0,-0.0386164535294,0.0204410431981,-0.0129896284362,1,-0.0317916188003,0.0436541631287,-0.0488572830993,-0.0908125468052,-0.0319363720697,-0.0294484974779,-0.00248787459181,0.0546753615884,22.636792275,"test",218.126666667,-0.0894281610074,0.951142716901,0.910571838993,45281620.4,42761908.3,0.7979100175,2860938762,-0.306996930724,235.490076474,182.154923526,0.308709651402,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2026-03-03T14:00:00.000+09:00",191.46,193.64,188.22,190.95,37785697,-0.0386164535294,-0.107042648709,-0.22463150201,37.5028970767,203.367122865,210.4110961,-7.04397323521,-6.08804310229,-0.95593013292,206.0565,218.3156,10.8267902959,0.0505763390274,0.209070496544,-0.252125529271,,,,,"",,,0,0.058235140089,0.0643100288034,0.0653574234093,1,-0.0360487362803,0.0272882891954,-0.0733124167401,-0.125348806957,-0.036889097854,-0.0318829175297,-0.00500618032427,0.0566996087768,22.6994528166,"test",217.6825,-0.122805002699,0.92668758326,0.877194997301,36565355.8,42835787.85,0.8821058021,2823153065,-0.392953312985,227.596667386,184.516332614,0.149341165053,,,,,,,,,,,,,,,,,,,,,,,,-0.0724232198881,-0.0461778366505,0.0338067663588,0.00756138312116,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2026-03-04T14:00:00.000+09:00",192.12,202.44,189.86,202.07,40912561,0.058235140089,-0.0416864270132,-0.165379373012,45.1946900048,203.167565501,209.79323713,-6.62567162868,-6.19556880757,-0.430102821113,204.0545,218.3358,10.9520195605,0.0527637185468,0.135511392588,-0.0660517360211,,,,,"",,,0,-0.0129658039293,0.0136586331469,0.0402830702232,1,0.00612725844462,0.0658811207122,-0.00972534298435,-0.0744990056601,-0.0327889920754,-0.0306605077823,-0.00212848429313,0.0541991367373,22.8355618609,"test",217.450666667,-0.0707317521829,0.990274657016,0.929268247817,35830256.2,42226563.35,0.968882091135,2864065626,-0.287306926909,217.880354729,190.228645271,0.428232285134,,,,,,,,,,,,,,,,,,,,,,,,-0.120576804543,-0.139984178606,0.178811944632,0.198219318695,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2026-03-05T14:00:00.000+09:00",197.77,203.79,194.88,199.45,36000660,-0.0129658039293,-0.0207678711705,-0.00369648833608,43.8260744925,202.595632347,209.027071417,-6.4314390694,-6.24274285994,-0.18869620946,204.0175,218.0562,10.8061610205,0.0367433321204,0.135977666917,-0.202133925643,,,,,"",,,0,-0.0351967911757,-0.00857357733768,0.0904988718977,0,-0.0212797545405,0.04409363092,-0.0223877853615,-0.0853275440001,-0.0322458714936,-0.0312997887187,-0.000946082774933,0.0541797995511,22.6946114081,"test",217.142,-0.0814766374078,0.977612214638,0.918523362592,36026293.8,38667931.7,0.931021092085,2828064966,-0.221717379831,217.88841183,190.14658817,0.335356894488,,,,,,,,,,,,,,,,,,,,,,,,0.0962709628274,0.141010179469,-0.109236766757,-0.153975983399,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2026-03-06T14:00:00.000+09:00",195.27,200.24,191.2501,192.43,33913779,-0.0351967911757,-0.0388591978423,-0.000363636363636,40.3042672643,201.031688909,207.797658719,-6.7659698099,-6.34738824993,-0.418581559975,204.014,217.6058,10.6764280904,0.0365794487594,0.136094240403,-0.276826405126,,,,,"",,,0,0.0532661227459,0.00498882710596,0.144208283532,1,-0.0209576334921,0.045073451993,-0.0567804170302,-0.115694526525,-0.0351606808185,-0.0329854401597,-0.00217524065881,0.0554821394296,22.5990644013,"test",216.664,-0.111850607392,0.94321958297,0.888149392608,36546570.4,37253799.7,0.910344160142,2794151187,-0.192174236122,217.896565181,190.131434819,0.0827860395716,,,,,,,,,,,,,,,,,,,,,,,,0.000173713712638,0.0342705636818,-0.0353705048884,-0.0694673548575,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2026-03-09T13:00:00.000+09:00",189.36,202.97,189.02,202.68,38877220,0.0532661227459,0.0204410431981,-0.027633851468,47.0011253065,201.285275231,207.418572888,-6.1332976572,-6.30457013138,0.171272474185,203.726,217.3614,10.9102546554,0.0337159983577,0.134902863513,0.210738571433,,,,,"",,,0,0.00271363726071,-0.0300967041642,0.0930037497533,0,-0.0159538533493,0.0724938938835,-0.00513434711328,-0.0675437313157,-0.0302609910065,-0.0311060298568,0.000845038850333,0.0538299519213,22.7875474137,"test",216.348333333,-0.0631774376199,0.994865652887,0.93682256238,37497983.4,36472437.2,1.06593425021,2833028407,-0.217714625334,217.467610386,189.984389614,0.461940414165,,,,,,,,,,,,,,,,,,,,,,,,-0.0596253807161,-0.0453722708653,0.112891503462,0.0986383936112,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2026-03-10T13:00:00.000+09:00",202.51,206.59,202.2,203.23,29139162,0.00271363726071,0.0643100288034,-0.0591203703704,47.3424845575,201.584463657,207.10830823,-5.5238445728,-6.14842501967,0.624580446865,203.0875,217.1252,10.44452218,0.0326452235644,0.123441928036,-0.595293727626,,,,,"",,,0,0.00787285341731,-0.0340500910299,0.140678049501,0,-0.000838760607855,0.0216597592264,0.000701668000246,-0.0639962565377,-0.0271802616385,-0.0302535305795,0.00307326894093,0.0513926200857,22.5019319434,"test",216.045166667,-0.059317071816,1.000701668,0.940682928184,35768676.4,35988853.25,0.809671866941,2862167569,-0.234077115252,215.62225628,190.55274372,0.505684195082,,,,,,,,,,,,,,,,,,,,,,,,0.0534514372976,0.0321152520231,-0.0507378000369,-0.0294016147624,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2026-03-11T13:00:00.000+09:00",205.11,209.21,203.63,204.83,23076366,0.00787285341731,0.0136586331469,-0.0409233506579,48.3840132515,202.08377694,206.939544657,-4.85576771668,-5.88989355907,1.03412584239,202.6505,216.922,10.1256277386,0.0326556712711,0.114664291172,-1.10149412936,,,,,"",,,0,-0.0346140702046,-0.0262168627642,0.155299516672,0,0.00925060276534,0.0274565762929,0.0107549697632,-0.0557435391523,-0.023706330697,-0.0287550337307,0.0050487030337,0.0494343003397,22.2764999019,"test",215.7685,-0.050695537115,1.01075496976,0.949304462885,32201437.4,35876336.85,0.643219682558,2885243935,-0.167353037605,214.268887969,191.032112031,0.59379528407,,,,,,,,,,,,,,,,,,,,,,,,0.0139826012772,-0.000747134519373,-0.00610974785985,0.00861998793668,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2026-03-12T13:00:00.000+09:00",202.825,203.62,196.67,197.74,28886913,-0.0346140702046,-0.00857357733768,-0.0741642475887,44.2109790532,201.415503565,206.258096905,-4.84259333975,-5.68043351521,0.837840175456,201.8585,216.5646,9.98522575726,0.0334344687945,0.105513501998,-0.577682423531,,,,,"",,,0,-0.0219985839992,0.0380803074745,0.23920299383,1,-0.00978860518479,0.0339305765757,-0.020402905996,-0.0869237169879,-0.0244897003123,-0.0287267801922,0.00423707987992,0.0504967419706,22.4658522498,"test",215.551166667,-0.0826308061427,0.979597094004,0.917369193857,30778688,35651445.3,0.810259240738,2856357022,-0.255742697758,212.507898622,191.209101378,0.306632273503,,,,,,,,,,,,,,,,,,,,,,,,-0.00475940070767,0.0101774231855,-0.0298546694969,-0.0447914933901,,,0,1,0
"AMD","AMD","NASDAQ","USD","1d","2026-03-13T13:00:00.000+09:00",198.11,199.68,192.27,193.39,27561888,-0.0219985839992,0.00498882710596,-0.0609400796348,41.8273529042,200.180810709,205.304904541,-5.12409383259,-5.56916557868,0.445071746094,201.231,216.1256,9.80128106031,0.0328960945576,0.110157909067,-0.664801858883,,,,,"",,,0,0.0164951652102,0.041056931589,0.276332799007,1,0.00187114392637,0.0374734499848,-0.0389651693825,-0.105196237743,-0.0264961674988,-0.0287975881829,0.00230142068408,0.0506814264456,22.3966533824,"test",215.314666667,-0.101826164497,0.961034830618,0.898173835503,29508309.8,35420491.85,0.778133971621,2828795134,-0.250889891299,212.3145931,190.1474069,0.146278967053,,,,,,,,,,,,,,,,,,,,,,,,-0.0171960775534,0.00397074190178,-0.00480250644579,-0.025969325901,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2026-03-16T13:00:00.000+09:00",194.975,200.17,194.8,196.58,30285170,0.0164951652102,-0.0300967041642,-0.0518039745321,44.2031208927,199.626839831,204.658615316,-5.03177548558,-5.46168756006,0.429912074482,200.694,215.774,9.58547527029,0.0331033310109,0.108528747631,-0.457034831011,,,,,"",,,0,-0.00137348662122,0.0310306236647,0.297537898057,1,0.00819587362325,0.0277677232535,-0.0204988689248,-0.0889541835439,-0.0255965789276,-0.0277835362705,0.00218695734298,0.0487611927474,22.507238185,"test",215.104833333,-0.0861200236474,0.979501131075,0.913879976353,27789899.8,35628556.25,0.850025181697,2859080304,-0.243584917927,211.584534239,189.803465761,0.311120377114,,,,,,,,,,,,,,,,,,,,,,,,0.0114101078138,-0.0127237718568,0.00508505739643,0.029218937067,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2026-03-17T13:00:00.000+09:00",196.68,199.21,195.26,196.31,22779675,-0.00137348662122,-0.0340500910299,-0.0333366161119,44.0391819208,199.11655678,204.040199367,-4.92364258709,-5.35407856547,0.430435978377,200.3555,215.2308,9.18294132241,0.0328351958823,0.109737057342,-1.02354935953,,,,,"",,,0,0.0160460496154,0.0461514950843,0.314859151342,1,0.000508698748601,0.0200936005697,-0.0201916094143,-0.0879093512639,-0.0250809565844,-0.0272735905734,0.00219263398898,0.0467777562142,22.2210742916,"test",215.074833333,-0.0872479268844,0.979808390586,0.912752073116,26518002.4,35081935.95,0.649327763225,2836300629,-0.231799027898,211.348711496,189.362288504,0.31600008326,,,,,,,,,,,,,,,,,,,,,,,,0.0163301710857,-0.00118598951058,-0.0177036577069,-0.000187497110641,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2026-03-18T13:00:00.000+09:00",196,202.86,195.75,199.46,28569135,0.0160460496154,-0.0262168627642,-0.00329802118729,46.5307065925,199.169394198,203.70092534,-4.53153114141,-5.18956908066,0.658037939243,200.3225,214.7984,9.03487408509,0.0328882076287,0.109820929642,-0.508878601761,,,,,"",,,0,0.0291286473478,0.104331695578,0.395066680036,1,-0.00157913504152,0.0362182262748,-0.00430555728887,-0.0714083531348,-0.022718996999,-0.0260180942578,0.00329909725882,0.0452966714384,22.4634512124,"test",215.048166667,-0.0724868614706,0.995694442711,0.927513138529,27616556.2,34727188.35,0.822673425561,2864869764,-0.141684305116,211.322301589,189.322698411,0.460794747386,,,,,,,,,,,,,,,,,,,,,,,,0.0504478342269,0.0241349587489,-0.0344017846115,-0.00808890913352,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2026-03-19T13:00:00.000+09:00",195.032,205.88,192.83,205.27,32245329,0.0291286473478,0.0380803074745,0.00934257756798,50.8751361428,200.107948937,203.817153092,-3.7092041553,-4.89349609558,1.18429194029,200.4175,214.6168,9.3216687933,0.0333164776837,0.111122257622,-0.234563846686,,,,,"",,,0,-0.0191942319871,-0.00730744872607,0.356213767233,0,-0.0221999398376,0.0654266519603,0.0242119575386,-0.0435511106307,-0.0180698794529,-0.0238393145398,0.0057694350869,0.045411744499,22.6132099394,"test",214.912166667,-0.044865615643,1.02421195754,0.955134384357,28288239.4,35047341.1,0.920050651146,2897115093,-0.13125517245,211.552922534,189.282077466,0.717885759853,,,,,,,,,,,,,,,,,,,,,,,,-0.0273095663651,-0.017949466669,0.0564382137129,0.0470781140168,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2026-03-20T13:00:00.000+09:00",204.885,206.3,198.26,201.33,37265103,-0.0191942319871,0.041056931589,0.00589557831626,48.0254035485,200.295956793,203.63291953,-3.33696273705,-4.58218942388,1.24522668682,200.4765,214.443,9.23012102235,0.0334093465881,0.111151486942,0.181583670703,,,,,"",,,0,0.00670540902995,0.0032781999702,0.365668305767,1,-0.00187557850636,0.0391679251717,0.00425735684731,-0.0611491165485,-0.0165745926442,-0.0227595958073,0.00618500316309,0.0458457310006,22.7385132233,"test",214.685166667,-0.0622081482108,1.00425735685,0.937791851789,30228882.4,35094733.45,1.06184316952,2859849990,-0.13242833591,211.618130536,189.334869464,0.538302293244,,,,,,,,,,,,,,,,,,,,,,,,0.00311978373201,0.015776401861,-0.0223140157191,-0.0349706338481,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2026-03-23T13:00:00.000+09:00",206.395,209.109,201.71,202.68,31857752,0.00670540902995,0.0310306236647,0.0309257375381,49.0779152449,200.662732671,203.562332898,-2.89960022718,-4.24567158454,1.34607135736,200.7805,214.403,9.12646952076,0.0331535504651,0.109903282244,-0.288090519266,,,,,"",,,0,0.0132721531478,-0.0327610025656,0.403641207815,0,0.0251577012864,0.0367506084538,0.00946058008621,-0.0546774065661,-0.0143062967593,-0.0209476592882,0.0066413625289,0.0450289595459,22.588419682,"test",214.4815,-0.055023393626,1.00946058009,0.944976606374,30543398.8,35278225.6,0.903042924018,2891707742,-0.0466365320823,211.81371798,189.74728202,0.586080960396,,,,,,,,,,,,,,,,,,,,,,,,-0.0649432643742,-0.0556426062401,0.0716486734041,0.06234801527,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2026-03-24T13:00:00.000+09:00",201.39,206.43,200.13,205.37,27258849,0.0132721531478,0.0461514950843,-0.0396090534979,51.19857738,201.386927645,203.696234165,-2.30930652028,-3.85839857169,1.54909205141,200.357,214.447,8.9245788407,0.0269254150284,0.0952851850502,-0.95979603419,,,,,"",,,0,0.0725519793543,-0.00944636509714,0.477625748649,0,-0.00636471284784,0.0310834813499,0.0250203386954,-0.0423274748539,-0.0112446146968,-0.0187875472157,0.00754293251891,0.0434560979729,22.4457019908,"test",214.320333333,-0.0417614754239,1.0250203387,0.958238524576,31439233.6,32572817.05,0.836858812615,2918966591,-0.133567282293,209.902526911,190.811473089,0.762583723611,,,,,,,,,,,,,,,,,,,,,,,,0.0274097026315,0.0223814603105,-0.0141375494836,-0.00910930716269,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2026-03-25T13:00:00.000+09:00",211.505,221.33,211.505,220.27,48518269,0.0725519793543,0.104331695578,0.044626766575,60.9094052583,204.292015699,204.923920523,-0.631904823753,-3.2130998221,2.58119499835,200.8275,214.6986,9.42710892351,0.0312107241551,0.120938701675,2.62084266444,,,,,"",,,0,-0.0749080673719,-0.0456712216825,0.386162437009,0,0.0298729123046,0.0478404830306,0.0968119405958,0.025949866464,-0.00286877388547,-0.0145870968452,0.0117183229598,0.0427979703251,23.0923050321,"test",214.408333333,0.0273388005752,1.0968119406,1.02733880058,35429060.4,32769327.55,1.48060008024,2967484860,0.00929691796498,212.971408555,188.683591445,1.30050421623,,,,,,,,,,,,,,,,,,,,,,,,0.0158968800415,0.0339830931659,0.0566550993129,0.0385688861884,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2026-03-26T13:00:00.000+09:00",217.979,221,203.43,203.77,49212976,-0.0749080673719,-0.00730744872607,0.000441869599372,49.2274949056,204.211705592,204.838444929,-0.626739337032,-2.69582772509,2.06908838805,200.832,214.3546,10.0087440004,0.0346902213147,0.120978720603,2.2506551322,,,,,"",,,0,-0.00873533886244,0.0673798890906,0.706875398734,1,-0.0104008716575,0.0797657420439,0.0146291427661,-0.0493789263212,-0.00307571937494,-0.0132297576929,0.010154038318,0.0491178485567,23.0286597934,"test",214.211,-0.0487416612592,1.01462914277,0.951258338741,38822589.8,33478952.75,1.46996760524,2918271884,-0.0120962998163,212.980199208,188.683800792,0.620923272234,,,,,,,,,,,,,,,,,,,,,,,,-0.0322125550095,-0.0197576646113,-0.0426955123624,-0.0551504027606,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2026-03-27T13:00:00.000+09:00",201.77,203.2699,197.69,201.99,29206578,-0.00873533886244,0.0032781999702,0.00889066480196,48.1545254499,203.869904731,204.627449008,-0.757544276643,-2.3081710354,1.55062675875,200.921,213.9224,9.72811942894,0.0345257284976,0.120990310184,-0.592050023761,,,,,"",,,0,-0.0294569038071,0.0900539630675,0.656666171593,1,-0.00981498748589,0.0273833243363,0.00532049910164,-0.0557791049465,-0.00375040485491,-0.0114271549849,0.00767675012998,0.0481613913013,22.4981227072,"test",213.9885,-0.0560707701582,1.0053204991,0.943929229842,37210884.8,33373661.85,0.875138548813,2889065306,-0.00897955253897,213.075747056,188.766252944,0.54397458849,,,,,,,,,,,,,,,,,,,,,,,,-0.0039538793435,0.0042845579955,-0.00478145951894,-0.0130198968579,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2026-03-30T13:00:00.000+09:00",204.95,208.43,192.865,196.04,41053298,-0.0294569038071,-0.0327610025656,-0.0129896284362,44.6510958722,202.665304003,203.991341674,-1.32603767062,-2.11174436244,0.78570669182,200.792,213.2848,10.1450394697,0.0351188274541,0.122550153195,1.01359433989,,,,,"",,,0,0.0376963884921,0.130024484799,0.648694144052,1,0.0146541908015,0.0770582702114,-0.0236662815252,-0.0808533941472,-0.00676411788728,-0.0107720075619,0.00400788967466,0.0517498442651,22.8087004518,"test",213.6865,-0.0825812580579,0.976333718475,0.917418741942,39049994,33720319,1.21746469836,2848012008,-0.019167603367,213.09554518,188.48845482,0.306884929083,,,,,,,,,,,,,,,,,,,,,,,,-0.0297065383067,-0.0301880842043,0.000249634499551,0.000731180397136,,,0,1,1
"AMD","AMD","NASDAQ","USD","1d","2026-03-31T13:00:00.000+09:00",198.05,204,196.41,203.43,42318748,0.0376963884921,-0.00944636509714,0.0653574234093,49.5595773633,202.782949541,203.949760809,-1.16681126795,-1.92275774354,0.755946475595,201.416,212.7168,9.9889652219,0.0348648399524,0.114013745922,1.12722428971,,,,,"",,,0,0.0333284176375,0.139556604237,0.657130216782,1,0.0102530095899,0.0387165884513,0.00999920562418,-0.0436580467551,-0.00573568926879,-0.00945169219655,0.00371600292776,0.0491027145549,22.8760627264,"test",213.3525,-0.0465075403382,1.00999920562,0.953492459662,42061973.8,33946971.55,1.24661335217,2890330756,0.0989450427132,212.898096324,189.933903676,0.587701755112,,,,,,,,,,,,,,,,,,,,,,,,-0.0426051200424,-0.0493744636647,0.0803015085346,0.0870708521568,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2026-04-01T13:00:00.000+09:00",207.585,213.83,205.84,210.21,40835794,0.0333284176375,-0.0456712216825,0.0402830702232,53.6231610978,203.925572689,204.413482231,-0.487909542003,-1.63578810324,1.14787856123,201.823,212.2826,10.0183248489,0.0333074481057,0.119967343522,0.928515442264,,,,,"",,,0,0.0346796061082,0.125731411446,0.68636125779,1,0.0204247161186,0.0392764095758,0.0415562150994,-0.00976340029753,-0.00232105771373,-0.00778168547279,0.00546062775906,0.0476586501541,22.8731765899,"test",213.171333333,-0.0138917990849,1.0415562151,0.986108200915,40525478.8,33943133.2,1.20306495453,2931166550,0.0988431498127,213.929084586,189.716915414,0.846396059788,,,,,,,,,,,,,,,,,,,,,,,,0.0843628648223,0.0606144110073,-0.0510344471848,-0.0272859933698,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2026-04-02T13:00:00.000+09:00",204.05,217.78,200.62,217.5,38463484,0.0346796061082,0.0673798890906,0.0904988718977,57.5802942666,206.013946121,205.382853917,0.631092203874,-1.18241204181,1.81350424569,202.7255,211.6366,10.5284445026,0.0338138545103,0.136461268722,0.588124984807,,,,,"",,,0,0.0123218390805,0.126620689655,0.657655172414,1,-0.029304029304,0.0816326530612,0.0728793368373,0.0277050377865,0.00290157335115,-0.00543637720374,0.00833795055489,0.048406641391,22.8474187323,"test",213.223833333,0.0200548250157,1.07287933684,1.02005482502,38375580.4,34066274.4,1.12907808903,2969630034,0.207778911098,216.557589466,188.893410534,1.0340660945,,,,,,,,,,,,,,,,,,,,,,,,-0.044654753865,-0.0536114246806,0.0793343599731,0.0882910307888,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2026-04-06T13:00:00.000+09:00",219.28,226.31,217.73,220.18,30786420,0.0123218390805,0.0900539630675,0.144208283532,58.966445484,208.193339026,206.478938812,1.71440021328,-0.603049590795,2.31744980407,204.113,210.9656,10.4056984667,0.0325581323182,0.146440295066,-0.415863939398,,,,,"",,,0,0.00613134707966,0.121037333091,0.551185393769,1,0.00818390804598,0.0394482758621,0.0787162013199,0.043677263023,0.00778635758597,-0.00273889359068,0.0105252511766,0.0472599621521,22.6370296354,"test",213.393166667,0.0318043611206,1.07871620132,1.03180436112,38691548.8,33909906.45,0.907888673931,3000416454,0.304137180833,219.058183973,189.167816027,1.03753102098,,,,,,,,,,,,,,,,,,,,,,,,0.0135811652688,-0.0153983548766,-0.00125932618836,0.0277201939571,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2026-04-07T13:00:00.000+09:00",218.255,222.0984,215.375,221.53,26483009,0.00613134707966,0.130024484799,0.0930037497533,59.6811633035,210.245133022,207.593832234,2.65130078802,0.0478204849672,2.60348030305,205.0555,210.2026,10.1426771476,0.0308034758434,0.163225488095,-0.897292812942,,,,,"",,,0,0.0464496907868,0.151401616034,0.603665417776,1,-0.00874284676174,0.0305359251521,0.0803416635984,0.0538880109,0.0119681342844,0.000215864600583,0.0117522696838,0.0457846664001,22.4925719362,"test",213.674,0.0367662888325,1.0803416636,1.03676628883,35777491,33290195.9,0.795519770432,3026899463,0.29118341115,221.790642037,188.320357963,0.992212733048,,,,,,,,,,,,,,,,,,,,,,,,0.00815546948533,-0.0101587786551,-0.00202412240567,0.0162901257348,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2026-04-08T13:00:00.000+09:00",232.12,234,227.09,231.82,35496362,0.0464496907868,0.139556604237,0.140678049501,64.72467248,213.564343326,209.388363179,4.17598014671,0.873452417315,3.30252772939,206.485,209.8128,10.3089144942,0.0320937206594,0.197196735527,0.250478047801,,,,,"",,,0,0.0207919937883,0.113450090588,0.817746527478,1,0.0478039091771,0.0311921635896,0.122696563915,0.104889692145,0.01801389072,0.00376780440564,0.0142460863144,0.0444694784497,22.8309019789,"test",214.1515,0.0825046754284,1.12269656392,1.08250467543,34413013.8,33608055.9,1.05618611519,3062395825,0.297887293147,226.844083968,186.125916032,1.12220382902,,,,,,,,,,,,,,,,,,,,,,,,0.0687124871241,0.0512380272588,-0.0222627963373,-0.00478833647198,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2026-04-09T13:00:00.000+09:00",233.014,237.1,230.9101,236.64,27126209,0.0207919937883,0.125731411446,0.155299516672,66.818483131,217.114444353,211.407002944,5.70744140897,1.84025021565,3.86719119332,208.0755,209.505,10.0146991732,0.0322320888247,0.232617911976,-0.915169052662,,,,,"",,,0,0.0354969574037,0.175878972279,0.726081812035,1,0.00515054783884,0.0267013199896,0.137279497106,0.129519581872,0.0241186672117,0.00777658137105,0.0163420858406,0.0423203988049,22.5825509394,"test",214.634,0.102528024451,1.13727949711,1.10252802445,31671096.8,33810548.05,0.802300186317,3089522034,0.302092262299,232.276544172,183.874455828,1.09015015628,,,,,,,,,,,,,,,,,,,,,,,,-0.016063443193,-0.0127081708492,0.0368554369813,0.0335001646375,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2026-04-10T13:00:00.000+09:00",239,249.58,238.96,245.04,36477243,0.0354969574037,0.126620689655,0.23920299383,70.1443841159,221.410683683,213.898336059,7.51234762403,2.97466969732,4.53767792671,210.4405,209.351,10.2236492323,0.031229251379,0.271356487426,0.316121742808,,,,,"",,,0,0.00730492980738,0.136100228534,0.857615083252,1,0.00997295469912,0.044878296146,0.164414644519,0.170474466327,0.0306576380347,0.0121395270051,0.0185181110297,0.0417223687245,22.9136206073,"test",215.035166667,0.139534541249,1.16441464452,1.13953454125,31273848.6,34190064.55,1.06689599684,3125999277,0.394328379529,238.992697446,181.888302554,1.10589907424,,,,,,,,,,,,,,,,,,,,,,,,0.0139944375313,0.0163847583643,0.0215025198724,0.0191121990393,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2026-04-13T13:00:00.000+09:00",245.025,247.33,242.03,246.83,22781787,0.00730492980738,0.121037333091,0.276332799007,70.8156907319,225.321347732,216.337718573,8.98362915863,4.17646158958,4.80716756905,213.1125,209.244,9.87196000138,0.0303077762841,0.295784540658,-1.48461642528,,,,,"",,,0,0.0333833002471,0.113924563465,0.858728679658,1,-6.12144955925e-05,0.021629121776,0.158214558039,0.179627611783,0.0363960181446,0.0169203969922,0.0194756211524,0.0399949763051,22.4501717996,"test",215.422333333,0.145795777906,1.15821455804,1.14579577791,29672922,33951059.5,0.671018440529,3148781064,0.471245867894,244.630191461,181.594808539,1.03489799598,,,,,,,,,,,,,,,,,,,,,,,,-0.00857673920056,0.00567833728043,0.0158816690079,0.00162659252695,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2026-04-14T13:00:00.000+09:00",249.79,255.46,245.7,255.07,25733227,0.0333833002471,0.151401616034,0.297537898057,73.7425770628,229.898063465,219.206776457,10.6912870087,5.47942667341,5.21186033531,216.037,209.6108,9.86396285842,0.0306342325743,0.328167969922,-1.03801220777,,,,,"",,,0,0.0119575018622,0.115340886815,0.757517544204,1,0.0119920593121,0.0395413847587,0.180677383967,0.216874321361,0.0419151096119,0.0214820507053,0.0204330589066,0.0386715915569,22.6048316116,"test",215.874833333,0.181564316977,1.18067738397,1.18156431698,29522965.6,33723462.35,0.763065984534,3174514291,0.467677345413,251.485211859,180.588788141,1.05056373725,,,,,,,,,,,,,,,,,,,,,,,,0.0273954915281,0.0200392784405,0.00598780871903,0.0133440218066,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2026-04-15T13:00:00.000+09:00",254.96,258.18,251.85,258.12,24695184,0.0119575018622,0.113450090588,0.314859151342,74.7519275037,234.239899855,222.08923746,12.1506623954,6.81367381782,5.33698857762,219.1275,209.8478,9.61153693996,0.0304460477853,0.352870485483,-1.20501124609,,,,,"",,,0,0.0780257244692,0.175654734232,0.725941422594,1,-0.000431254165523,0.0248167169797,0.177944347469,0.230034339173,0.0470736959377,0.0263973106223,0.0206763853154,0.0372366997519,22.5755433961,"test",216.313,0.19327086213,1.17794434747,1.19327086213,27362730,33819237.8,0.730211134445,3199209475,0.536542024019,257.789313654,180.465686346,1.0042766533,,,,,,,,,,,,,,,,,,,,,,,,0.0207180260567,0.0272310764075,-0.00876052419449,-0.0152735745452,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2026-04-16T13:00:00.000+09:00",264.99,279.34,261.51,278.26,64850772,0.0780257244692,0.175878972279,0.395066680036,80.1720784331,241.012222955,226.250034685,14.7621882694,8.40337670814,6.35881156128,223.0675,210.5708,10.4407128728,0.0334750498901,0.40640437729,2.90997987234,,,,,"",,,0,0.000467188959965,0.0972831165097,0.616114425358,1,0.0266155276616,0.0690763985743,0.24742510675,0.321455776394,0.05305177988,0.030199729419,0.022852050461,0.0375214291412,23.6161553015,"test",217.085333333,0.281800090901,1.24742510675,1.2818000909,34907642.6,35633319.65,1.81994752768,3264060247,0.560136533617,268.395304216,177.739695784,1.10881506346,,,,,,,,,,,,,,,,,,,,,,,,0.0221066127764,0.00914589172444,0.0559191116928,0.0688798327448,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2026-04-17T13:00:00.000+09:00",281,281.05,274.14,278.39,35519852,0.000467188959965,0.136100228534,0.356213767233,80.2016232501,246.762650192,230.112254338,16.6503958542,10.0527805374,6.59761531687,226.7235,212.1348,10.1885190962,0.0335533912885,0.445446850037,-0.0276902969636,,,,,"",,,0,-0.0123567656884,0.249362405259,0.523402421064,1,0.00984690577158,0.0248328901028,0.22788330279,0.31232593615,0.0598096047064,0.0361104225631,0.0236991821433,0.0365980067394,23.0146253178,"test",217.561833333,0.279590246757,1.22788330279,1.27959024676,34716164.4,35797045.8,0.992256517436,3299580099,0.562148351918,277.220134452,176.226865548,1.01158359919,,,,,,,,,,,,,,,,,,,,,,,,-0.00548180628167,0.00607926257771,0.00594899524164,-0.00561207361774,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2026-04-20T13:00:00.000+09:00",280.6,287.61,272,274.95,34833859,-0.0123567656884,0.113924563465,0.365668305767,76.9347922218,251.099165547,233.433568832,17.6655967158,11.575343773,6.09025294274,230.4045,213.7838,10.5757677322,0.033227186871,0.461932280886,-0.0841061196997,,,,,"",,,0,0.0346972176759,0.217057646845,0.531151118385,1,0.0079385035382,0.0560724163943,0.193336067655,0.286112418247,0.0642502153693,0.0420998136863,0.022150401683,0.0384643307226,22.9826896946,"test",217.9155,0.261727596247,1.19333606765,1.26172759625,37126578.8,35675483.6,0.976408880411,3264746240,0.567471284398,283.620138106,177.188861894,0.918537685403,,,,,,,,,,,,,,,,,,,,,,,,0.00438797658884,0.00411097056511,-0.0167447422773,-0.0164677362535,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2026-04-21T13:00:00.000+09:00",277.33,286.2,276.62,284.49,38950875,0.0346972176759,0.115340886815,0.403641207815,79.4363900265,256.236217002,237.215526696,19.0206903057,13.0644130796,5.95627722613,234.495,215.3048,10.6239271799,0.033384608734,0.482191746641,0.292342759375,,,,,"",,,0,0.0666807269148,0.136103202222,0.455411438012,1,0.00865611929442,0.0348426986725,0.213202840146,0.321336077969,0.0668589064842,0.0459222225019,0.0209366839823,0.0373437631547,23.1285098984,"test",218.329,0.303033495321,1.21320284015,1.30303349532,39770108.4,36030139.75,1.08106366698,3303697115,0.571728802412,291.030776814,177.959223186,0.94215364869,,,,,,,,,,,,,,,,,,,,,,,,0.0272354958684,0.00355790100864,0.00746172180757,0.0311393166673,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2026-04-22T13:00:00.000+09:00",291.215,304.25,286.14,303.46,49054237,0.0666807269148,0.175654734232,0.477625748649,83.3122026485,263.501414386,242.122524718,21.3788896675,14.7273083972,6.65158127038,239.3995,217.054,11.2765038099,0.0350230889966,0.520493643393,1.17442654322,,,,,"",,,0,0.00616226191261,0.110887761155,0.47492255981,1,0.0236387922247,0.0636577735597,0.267588278171,0.398085269104,0.070450437183,0.0485313003268,0.0219191368562,0.0371597700187,23.4236869277,"test",219.198166667,0.384409389069,1.26758827817,1.38440938907,44641919,37119909.15,1.32150746387,3352751352,0.58430202408,301.702458991,177.096541009,1.01410479564,,,,,,,,,,,,,,,,,,,,,,,,0.00461143278438,0.00177264361382,0.0620692941305,0.064908083301,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2026-04-23T13:00:00.000+09:00",302.01,310.22,299.76,305.33,45619726,0.00616226191261,0.0972831165097,0.386162437009,83.6395564934,269.936581404,246.804559924,23.132021479,16.4082510135,6.7237704655,243.6525,218.8892,11.2181821092,0.0330037366454,0.557053391754,0.862930767636,,,,,"",,,0,0.139128156421,0.161006124521,0.472472406904,1,-0.00477822447769,0.0344691227839,0.253137152297,0.394906646833,0.0757607227558,0.0537394000378,0.022021322718,0.0367411722044,23.3572439277,"test",220.0865,0.387318168084,1.2531371523,1.38731816808,40795709.8,36974982,1.23379981632,3398371078,0.582672654175,311.516225767,175.788774233,0.954421705431,,,,,,,,,,,,,,,,,,,,,,,,0.00901848415299,-0.00576571389867,-0.00285622224038,0.0119279758113,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2026-04-24T13:00:00.000+09:00",336.755,352.99,334.54,347.81,81616660,0.139128156421,0.249362405259,0.706875398734,88.9448602187,281.917107341,254.286444375,27.6306629669,18.6527334042,8.97792956271,250.8545,221.5738,13.8211691014,0.0360277845271,0.630283224487,3.12202229924,,,,,"",,,0,-0.0378942526092,0.0366004427705,0.344153417096,1,0.102921429273,0.0604264238693,0.386500939788,0.569725301457,0.0794418302145,0.0536290888825,0.0258127413321,0.0397376990351,24.0692003195,"test",221.671,0.569036996269,1.38650093979,1.56903699627,50015071.4,38595166.2,2.11468606139,3479987738,0.727702338538,329.909191569,171.799808431,1.11321787535,,,,,,,,,,,,,,,,,,,,,,,,-2.77957506475e-05,0.0251466818813,0.139155952172,0.11398147454,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2026-04-27T13:00:00.000+09:00",346.32,349.21,328.81,334.63,50585307,-0.0378942526092,0.217057646845,0.656666171593,80.2497615302,290.026783135,260.237818865,29.7889642698,20.8799795773,8.90898469244,257.4865,224.1476,14.2910855941,0.0380085745927,0.649859189815,0.78914287538,,,,,"",,,0,-0.0341272450169,0.0206496727729,0.505812389804,1,-0.0042839481326,0.058652712688,0.299602115062,0.492900213966,0.0890206026649,0.0623972135712,0.0266233890938,0.042707126062,23.5521971605,"test",223.045166667,0.500279091455,1.29960211506,1.50027909145,53165361,39664102.65,1.27534227728,3429402431,0.681141244727,341.151484139,173.821515861,0.961026203458,,,,,,,,,,,,,,,,,,,,,,,,0.0215268630234,0.0185572833599,-0.0594211156325,-0.0564515359691,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2026-04-28T13:00:00.000+09:00",311.86,327.5,310,323.21,43002479,-0.0341272450169,0.136103202222,0.648694144052,73.5413367379,295.131893422,264.902424875,30.2294685467,22.7498773712,7.4795911755,263.845,226.4654,15.0295794803,0.0383628040219,0.631795164407,0.23390636951,,,,,"",,,0,0.0430060951084,0.0991615358436,0.533182760434,1,-0.0680453037683,0.0522965663569,0.224999526237,0.427193734672,0.0935288776545,0.0703872942397,0.0231415834148,0.0465009729905,23.35507059,"test",224.4865,0.439774774875,1.22499952624,1.43977477488,53975681.8,39761561.7,1.08150880301,3386399952,0.677020621149,347.192997576,180.497002424,0.856127331947,,,,,,,,,,,,,,,,,,,,,,,,0.00392893153924,-0.0086447340521,-0.0380561765561,-0.0254825109648,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2026-04-29T13:00:00.000+09:00",326.58,340.17,318.86,337.11,44704367,0.0430060951084,0.110887761155,0.657130216782,76.1542292747,301.590063665,270.251134144,31.338929521,24.4676878012,6.87124171982,270.529,229.146,15.478180946,0.0384609634621,0.623453678481,0.347332203502,,,,,"",,,0,0.0515558719706,0.250007415977,0.536857405595,1,0.010426657591,0.065932365954,0.246114094977,0.47115812626,0.0929635119723,0.0725807238028,0.0203827881695,0.04591433344,23.4359910372,"test",226.0005,0.491633868067,1.24611409498,1.49163386807,53105707.8,39880842.65,1.12094840604,3431104319,0.677986631007,354.860150093,186.197849907,0.894759231474,,,,,,,,,,,,,,,,,,,,,,,,0.0075108944108,0.00385001398509,0.0354952006976,0.0391560811233,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2026-04-30T13:00:00.000+09:00",341.355,354.96,332.6,354.49,42115325,0.0515558719706,0.161006124521,0.68636125779,78.9529782889,309.728515409,276.491050133,33.2374652755,26.221643296,7.01582197948,277.743,232.2334,15.9697394498,0.0388313201438,0.627172864553,0.156212759783,,,,,"",,,0,0.0170667719823,0.152246889898,0.45589438348,1,0.0125923289134,0.0663284981163,0.276323795739,0.526438488176,0.0937613621696,0.073970050766,0.0197913114037,0.0450499011251,23.4266023836,"test",227.8735,0.55564381115,1.27632379574,1.55564381115,52404827.6,39944819.2,1.05433760481,3473219644,0.678502375096,364.83943646,190.64656354,0.940586338084,,,,,,,,,,,,,,,,,,,,,,,,-0.0137545023838,-0.0228721747824,0.0653103743544,0.074428046753,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2026-05-01T13:00:00.000+09:00",351.87,362.79,349.25,360.54,34279169,0.0170667719823,0.0366004427705,0.657655172414,79.8399983438,317.545666884,282.716898271,34.8287686128,27.9430683594,6.88570025343,284.895,235.3768,15.796186632,0.0388512630997,0.628935095002,-0.391235273645,,,,,"",,,0,-0.0526987296833,0.262522882343,0.414905419648,1,-0.00739089960225,0.0381957177918,0.265518875375,0.531756740681,0.0966016769646,0.0775033792627,0.0190982977019,0.043812577334,23.2376513175,"test",230.546,0.56385276691,1.26551887538,1.56385276691,42937329.4,39735603.45,0.862681475144,3507498813,0.67680962701,374.485231945,195.304768055,0.922172140632,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2026-05-04T13:00:00.000+09:00",360.31,361.85,338.7,341.54,42000243,-0.0526987296833,0.0206496727729,0.551185393769,69.8796119918,321.237102748,287.074165066,34.1629376821,29.1870422239,4.97589545815,290.963,238.2046,16.3214590154,0.0424405823013,0.602510711301,0.12347204656,,,,,"",,,0,0.0401709902208,0.343298003162,0.527024653042,1,-0.000637931990903,0.064209241693,0.173826225328,0.433809422656,0.100026168771,0.0854571711188,0.0145689976522,0.0477878404152,23.3866507645,"test",233.03,0.465648199803,1.17382622533,1.4656481998,41220316.6,40296294.6,1.04228548597,3465498570,0.577078017491,378.617162046,203.308837954,0.78850312877,,,,,,,,,,,,,,,,,,,,,,,,0.0512390757812,0.0179393634419,-0.103937805464,-0.0706380931252,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2026-05-05T13:00:00.000+09:00",351.51,359.5716,344.88,355.26,64235117,0.0401709902208,0.0991615358436,0.603665417776,72.5433326628,326.471394633,292.124967654,34.3464269793,30.218919175,4.12750780428,297.6495,241.3778,16.4436119429,0.0424100427442,0.576728714009,1.53639004188,,,,,"",,,0,0.186145358329,0.261864549907,0.527106907617,1,0.0291913099491,0.0430157521813,0.193551475813,0.471800637838,0.0966796908722,0.085061417483,0.0116182733893,0.0462861339382,23.8509105287,"test",235.477,0.508682376623,1.19355147581,1.50868237662,45466844.2,42183900,1.52274012123,3529733687,0.596002531772,383.48100668,211.81799332,0.835602287716,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2026-05-06T13:00:00.000+09:00",409.49,430.6,402.04,421.39,87732167,0.186145358329,0.250007415977,0.817746527478,81.1817808862,341.074256997,301.700155235,39.3741017622,32.0499556924,7.32414606978,307.128,245.5288,20.6504968041,0.0550319572618,0.624716220981,2.47616596312,,,,,"",,,0,-0.0306841643133,0.0572154061558,0.241605163862,1,0.152648764285,0.0803918257051,0.372033810008,0.716254875192,0.0934386239878,0.0760577035346,0.0173809204532,0.0490056641214,24.3333579453,"test",238.900166667,0.763874868233,1.37203381001,1.76387486823,54072404.2,44795690.25,1.95849570596,3617465854,0.619557401507,403.061921759,211.194078241,1.09552449178,,,,,,,,,,,,,,,,,,,,,,,,0.0645193376378,-0.00294132186465,0.121626020691,0.189086680194,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2026-05-07T13:00:00.000+09:00",417.07,421.71,401.08,408.46,44885481,-0.0306841643133,0.152246889898,0.726081812035,76.1378055576,351.441294382,309.608291884,41.833002498,34.0065650536,7.82643744445,315.719,249.4808,20.6490327467,0.0566637444033,0.632460948696,-0.0473400455663,,,,,"",,,0,0.114405327327,0.100964598737,0.141800910738,1,-0.0102517857567,0.0489570231852,0.293745387512,0.63724022049,0.102416399398,0.0832555575908,0.0191608418069,0.0505533779236,23.6320189277,"test",242.148333333,0.68681730895,1.29374538751,1.68681730895,54626435.4,45683653.85,0.982528261583,3572580373,0.528699324912,415.558969131,215.879030869,0.964448260589,,,,,,,,,,,,,,,,,,,,,,,,0.0142852113058,-0.00908136873332,-0.0449693756191,-0.02160279558,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2026-05-08T13:00:00.000+09:00",418.59,456.29,418.29,455.19,58134868,0.114405327327,0.262522882343,0.857615083252,80.784533546,367.402633708,320.392122115,47.010511593,36.6073543614,10.4031572316,326.2265,254.511,22.5905304076,0.0596358152102,0.683174484044,0.671502345268,,,,,"",,,0,0.00790878534238,-0.0683011489708,0.0771985324809,0,0.0248004700583,0.0930323654703,0.395318896534,0.788488513267,0.103276679174,0.0804221409992,0.0228545381743,0.0496287932679,23.9989910937,"test",246.175166667,0.849049220372,1.39531889653,1.84904922037,59397575.2,46766535.1,1.24308691836,3630715241,0.539612313507,437.661310409,214.791689591,1.07864997269,,,,,,,,,,,,,,,,,,,,,,,,0.00106140813479,0.00712153304758,0.113343919192,0.107283794279,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2026-05-11T13:00:00.000+09:00",460.55,469.215,450.88,458.79,46085390,0.00790878534238,0.343298003162,0.858728679658,81.0900389574,381.462228522,330.643816773,50.818411749,39.449565839,11.3688459101,336.8245,259.6826,22.2865639499,0.0596228893147,0.708127190021,-0.11527901123,,,,,"",,,0,-0.0228862878441,-0.0823906362388,0.0364327906014,0,0.0117753026209,0.0402798831257,0.362104003717,0.766733697213,0.11076617134,0.0859861065824,0.0247800647574,0.048576830249,23.7745991271,"test",250.389333333,0.832306488029,1.36210400372,1.83230648803,60214604.6,47931715.25,0.961480092244,3676800631,0.550803955425,456.081793358,217.567206642,1.01135446968,,,,,,,,,,,,,,,,,,,,,,,,0.0432435316084,-0.000314642466797,-0.035334746266,0.00822342780918,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2026-05-12T13:00:00.000+09:00",449.25,458.8,426.11,448.29,39140061,-0.0228862878441,0.261864549907,0.757517544204,77.2330986538,391.743424134,339.358348864,52.3850752701,42.0366677252,10.3484075449,346.4855,264.676,23.0296665249,0.0608602814186,0.706885023592,-0.61684744114,,,,,"",,,0,-0.0062236498695,-0.0763791295813,0.00916817238841,0,-0.0207938272412,0.0712526428213,0.293820376322,0.693731203434,0.116855328627,0.0937711475277,0.0230841810991,0.0513722512769,23.5880974229,"test",254.4055,0.762108130524,1.29382037632,1.76210813052,55195593.4,48602056.95,0.805316965088,3637660570,0.476467775301,468.948205421,224.022794579,0.915655115776,,,,,,,,,,,,,,,,,,,,,,,,-0.0228949763751,-0.0232328921431,8.68853094194e-06,0.000346604298947,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2026-05-13T13:00:00.000+09:00",457.035,459.5,432.65,445.5,30423354,-0.0062236498695,0.0572154061558,0.725941422594,76.1960303956,400.013666575,347.220693393,52.7929731824,44.1879288166,8.60504436578,355.8545,269.767,23.3025474874,0.0612624711094,0.689373896719,-1.23607797341,,,,,"",,,0,0.00942760942761,0.00466891133558,0.0964085297419,1,0.0195074616877,0.0598942648732,0.251916162364,0.651425118714,0.11850274564,0.099187270071,0.0193154755685,0.0523065039,23.3299183421,"test",258.445833333,0.723765456978,1.25191616236,1.72376545698,43733830.8,48888465.45,0.62230126718,3607237216,0.41730471313,478.512901665,233.196098335,0.865427474935,,,,,,,,,,,,,,,,,,,,,,,,0.0262797406828,-0.00200120411434,-0.0325033905523,-0.00422244575516,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2026-05-14T13:00:00.000+09:00",440.6,453.31,435.68,449.7,26113570,0.00942760942761,0.100964598737,0.616114425358,76.7031733783,407.657717871,354.811753141,52.8459647299,45.9195359993,6.92642873058,364.4265,274.7196,22.8973655241,0.0603592272228,0.67902330111,-1.36631417832,,,,,"",,,0,-0.0569268401156,-0.000244607516122,0.137580609295,0,-0.0109988776655,0.0395735129068,0.23399368597,0.63694181267,0.117513819724,0.102111487657,0.0154023320671,0.0509169791507,23.1865463544,"test",262.6055,0.712454613479,1.23399368597,1.71245461348,39979448.6,46951605.35,0.556180556668,3633350786,0.393267212321,488.153542521,240.699457479,0.844603323019,,,,,,,,,,,,,,,,,,,,,,,,0.0175165508458,0.0120313017767,-0.0080889414182,-0.00260369234905,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2026-05-15T13:00:00.000+09:00",433.34,439,423.3616,424.1,29131579,-0.0569268401156,-0.0683011489708,0.523402421064,67.2924552367,410.187299737,359.944215872,50.2430838656,46.7842455725,3.45883829302,371.712,279.2126,23.1431537009,0.062819057284,0.644040406883,-1.12534749148,,,,,"",,,0,-0.0073331761377,0.102357934449,0.290403206791,1,-0.0363798087614,0.0347751834556,0.140937069559,0.518914261033,0.118469898292,0.110314184326,0.0081557139661,0.0545700393796,23.2373026093,"test",266.284333333,0.592658474087,1.14093706956,1.59265847409,34178790.8,46632191.7,0.624709625218,3604219207,0.326640349611,491.410773862,252.013226138,0.718832650953,,,,,,,,,,,,,,,,,,,,,,,,-0.0611708958693,-0.051440277393,0.00424405575364,-0.00548656272266,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2026-05-18T13:00:00.000+09:00",429.5,438.8,410.71,420.99,28432130,-0.0073331761377,-0.0823906362388,0.531151118385,66.2293770394,411.849253624,364.466125807,47.3831278167,46.9040220214,0.479105795341,379.014,283.7838,23.4964998651,0.0626865748713,0.595316776441,-1.12780493113,,,,,"",,,0,-0.0164849521366,0.196916791373,0.204992992708,1,0.0127328460269,0.0662343786843,0.110750526366,0.483488486658,0.112551670626,0.111413625077,0.00113804554821,0.0558124892875,23.2056394822,"test",269.965,0.559424369826,1.11075052637,1.55942436983,30648138.8,46312105.25,0.613924369158,3575787077,0.335809433971,491.830696353,266.197303647,0.686036293195,,,,,,,,,,,,,,,,,,,,,,,,0.00305077417065,-0.0165778619603,-0.0103839503083,0.00924468582261,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2026-05-19T13:00:00.000+09:00",412.6,428.75,393.36,414.05,38756913,-0.0164849521366,-0.0763791295813,0.455411438012,63.8069506345,412.187829989,368.139005377,44.0488246124,46.3329825396,-2.28415792715,385.492,288.0112,24.346035589,0.0632147884273,0.54459273479,-0.475805984301,,,,,"",,,0,0.0809805579036,0.19681197923,0.23772491245,1,-0.0199292144707,0.0840637544835,0.0740819524141,0.437617703756,0.10638527862,0.11190190204,-0.00551662342023,0.0587997478301,23.4988064374,"test",273.589166667,0.513400567152,1.07408195241,1.51340056715,30571509.2,46302407.15,0.837038836328,3537030164,0.251966434752,490.46007126,280.52392874,0.636031841194,,,,,,,,,,,,,,,,,,,,,,,,-0.0325144624031,-0.0240574570917,0.0160295102664,0.00757250495505,,,0,1,1
"AMD","AMD","NASDAQ","USD","1d","2026-05-20T13:00:00.000+09:00",428.04,449.3899,426.05,447.58,36137499,0.0809805579036,0.00466891133558,0.47492255981,69.5935610989,417.632779222,374.023523497,43.6092557246,45.7882371766,-2.17898145197,392.698,292.8982,25.1313116184,0.0638075440815,0.515264945833,-0.59510754444,,,,,"",,,0,0.00449081728406,0.157536082935,0.200612181063,1,0.0337881898321,0.056369762106,0.13975625035,0.528107717972,0.097433432514,0.102301794487,-0.00486836197322,0.056149317705,23.5066969304,"test",277.484833333,0.612989058261,1.13975625035,1.61298905826,31714338.2,45656570.25,0.791507088731,3573167663,0.241385095062,493.869756849,291.526243151,0.771231822542,,,,,,,,,,,,,,,,,,,,,,,,-0.00862389055594,-0.0260891216939,0.0896044484596,0.107069679598,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2026-05-21T13:00:00.000+09:00",441.99,451.2,431.6,449.59,27251983,0.00449081728406,-0.000244607516122,0.472472406904,69.9041973884,422.549274726,379.621040275,42.928234451,45.2162366315,-2.28800218049,399.911,297.7934,24.7362179314,0.0638287148481,0.478340718476,-1.06035312141,,,,,"",,,0,0.0398585377789,0.147934785026,0.226962343468,1,-0.0124893873721,0.0437910541132,0.124225140094,0.50973795927,0.0954830722458,0.100572158259,-0.0050890860128,0.0550195020605,23.2289729035,"test",281.463666667,0.597328725673,1.12422514009,1.59732872567,31942020.8,44738183.1,0.609143713751,3600419646,0.225812219004,495.557857533,304.264142467,0.759700116037,,,,,,,,,,,,,,,,,,,,,,,,0.0841509512481,0.047250655733,-0.079660133964,-0.042759838449,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2026-05-22T13:00:00.000+09:00",469.84,481.41,461.71,467.51,34758602,0.0398585377789,0.102357934449,0.344153417096,72.5925255372,429.466309384,386.131333588,43.3349757955,44.8399844643,-1.50500866874,405.896,303.1888,25.2422023648,0.0580863013753,0.477117639093,-0.535410067484,,,,,"",,,0,0.0778165172937,0.0911638253727,0.111954824496,1,0.0450410373896,0.0438177005716,0.15179750478,0.541976484619,0.0926931526503,0.09591235367,-0.00321920101974,0.0539928608262,23.5113583778,"test",285.860833333,0.635446152411,1.15179750478,1.63544615241,33067425.4,42395280.2,0.819869613693,3635178248,0.183028050844,502.726070619,309.065929381,0.818155298279,,,,,,,,,,,,,,,,,,,,,,,,0.0041097345178,0.0498747705634,0.0357488032611,-0.0100162327845,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2026-05-26T13:00:00.000+09:00",484.74,506.96,480.23,503.89,38473784,0.0778165172937,0.196916791373,0.505812389804,77.0704887383,440.91610794,394.854197767,46.0619101732,45.0843696061,0.977540567173,414.359,309.3988,26.2570450531,0.0581440910439,0.482537330266,-0.234185332922,,,,,"",,,0,-0.0165710770208,0.0350274861577,0.0314552779376,1,0.0368548266347,0.0571752475883,0.216071088114,0.628610065715,0.0914126300844,0.0894726420569,0.00193998802749,0.0521086845404,23.6878456226,"test",290.922166667,0.73204402323,1.21607108811,1.73204402323,35075756.2,41789704.05,0.920652224624,3673652032,0.292236576631,514.330842816,314.387157184,0.947781082544,,,,,,,,,,,,,,,,,,,,,,,,0.0254596563838,0.00980940979907,0.0523568609099,0.0680071074947,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2026-05-27T13:00:00.000+09:00",508,510.21,486.6603,495.54,27589331,-0.0165710770208,0.19681197923,0.533182760434,74.0788165641,449.319783642,402.31240534,47.007378302,45.4689713452,1.5384069567,422.9755,315.378,26.0636632636,0.0574139163484,0.457308904985,-0.926952022315,,,,,"",,,0,0.0455059127417,0.0948056665456,0.0747265609234,1,0.00815654210244,0.0467357955109,0.171557217853,0.571257348325,0.0948609159744,0.0917564098665,0.00310450610789,0.0525964871929,23.3385877751,"test",295.870833333,0.674852483488,1.17155721785,1.67485248349,32842239.8,41019046.65,0.672598055128,3646062701,0.316514851278,519.69073137,326.26026863,0.87514515021,,,,,,,,,,,,,,,,,,,,,,,,0.0225150388132,-0.0335943096919,-0.039086115834,0.0170232326712,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2026-05-28T13:00:00.000+09:00",499,527.1999,493.52,518.09,31438519,0.0455059127417,0.157536082935,0.536857405595,76.7083075699,459.899816927,410.888523463,49.0112934649,46.1774357692,2.8338576957,432.0245,321.8136,26.6076801733,0.0574597074419,0.447903530784,-0.610463867226,,,,,"",,,0,-0.00384103148102,0.00986315118995,0.00673628134108,1,0.00698228195504,0.0679660572305,0.199214396406,0.609907101502,0.0945999603638,0.0891301429658,0.00546981739795,0.0513572548656,23.5136933912,"test",301.323166667,0.719383231403,1.19921439641,1.7193832314,31902443.8,40355754.25,0.779034355429,3677501220,0.305281000912,528.777149468,335.271850532,0.944770765832,,,,,,,,,,,,,,,,,,,,,,,,-0.00527543840461,-0.0253898493553,0.0507813511463,0.070895762097,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2026-05-29T13:00:00.000+09:00",520.8,522,503.43,516.1,30803236,-0.00384103148102,0.147934785026,0.45589438348,75.9758480396,468.545998939,418.681966169,49.8640327696,46.9147551693,2.94927760031,440.105,328.1464,26.0335601609,0.0573648516675,0.43850970883,-0.609423993991,,,,,"",,,0,-0.0115675256733,-0.0963379190079,0.0453206742879,0,0.00523075141385,0.0358431932676,0.172674702628,0.572773615679,0.0966169981972,0.0909024514033,0.00571454679386,0.0504428602227,23.4894308526,"test",306.557,0.683536830019,1.17267470263,1.68353683002,32612694.4,39790149.8,0.774142247637,3646697984,0.217991564334,536.600157702,343.609842298,0.89377623608,,,,,,,,,,,,,,,,,,,,,,,,0.0355344770924,-0.0267666340686,-0.0393755085735,0.0229256025876,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2026-06-01T13:00:00.000+09:00",500.16,517.5,486.8,510.13,33309248,-0.0115675256733,0.0911638253727,0.414905419648,73.7021777244,474.943537563,425.455894601,49.4876429625,47.4293327279,2.05831023457,447.5845,334.2436,26.3668772923,0.0577885938502,0.419226521225,-0.43561698304,,,,,"",,,0,0.0223668476663,-0.0388136357399,0.138748946347,0,-0.0308854873087,0.0594845960085,0.13974009377,0.526222192437,0.097009866039,0.0929749921155,0.00403487392346,0.051686584385,23.5560112294,"test",311.735,0.63642196096,1.13974009377,1.63642196096,32322823.6,39741653.75,0.83814448713,3613388736,0.133222844306,541.404146445,353.764853555,0.833328371883,,,,,,,,,,,,,,,,,,,,,,,,0.0368362994992,-0.0230461481206,-0.0484038251725,0.0114786224473,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2026-06-02T13:00:00.000+09:00",506.3,522.49,501.22,521.54,24293209,0.0223668476663,0.0350274861577,0.527024653042,75.2280167212,482.112224092,432.573235742,49.5389883505,47.8512638524,1.68772449809,456.5845,340.6478,26.0028146286,0.0553931901174,0.374844408959,-0.962494235401,,,,,"",,,0,0.0402270199793,-0.0882674387391,0.0370824864823,0,-0.00750789014565,0.0416952541509,0.142263918289,0.531024125211,0.0949859806544,0.0917499402777,0.00323604037674,0.049857757082,23.2624933776,"test",317.220166667,0.644094716551,1.14226391829,1.64409471655,29486708.6,38856302.05,0.625206407155,3637681945,0.221564284191,542.158573521,371.010426479,0.879527918488,,,,,,,,,,,,,,,,,,,,,,,,0.00149174250544,-0.0228564898146,0.0208751051608,0.0452233374809,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2026-06-03T13:00:00.000+09:00",533.75,546.44,524.3001,542.52,29411149,0.0402270199793,0.0948056665456,0.527106907617,77.7808417496,491.405728078,440.717440502,50.6882875764,48.4186685972,2.26961897923,465.9475,347.4446,25.9240421551,0.0553940685747,0.343276589675,-0.547276632819,,,,,"",,,0,-0.0356115903561,-0.166113691661,-0.0455282754553,0,0.0234114353645,0.042451010469,0.16433718391,0.561457567624,0.0934311870096,0.0892477117843,0.00418347522529,0.0477844911802,23.4931093293,"test",322.884166667,0.680231042608,1.16433718391,1.68023104261,29851072.2,37115103.65,0.792430738638,3667093094,0.185045161527,545.921934384,385.973065616,0.978731113199,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2026-06-04T13:00:00.000+09:00",514.75,532.19,499.8701,523.2,29109999,-0.0356115903561,0.00986315118995,0.241605163862,70.5687835345,496.297154528,446.827259724,49.4698948039,48.6289138386,0.840980965327,471.038,353.8012,27.1187462869,0.0422226752666,0.343652622923,-0.630968875969,,,,,"",,,0,-0.108600917431,-0.0664181957187,0.0551414373089,0,-0.0511870530119,0.0595736562707,0.110738411763,0.478796567112,0.0945525512307,0.0929451717098,0.00160737952089,0.0518324661446,23.4465560816,"test",328.217,0.594067339595,1.11073841176,1.5940673396,29385368.2,34183995.25,0.851568074097,3637983095,0.0300100103132,551.974722098,390.101277902,0.822239390525,,,,,,,,,,,,,,,,,,,,,,,,-0.0184150638131,0.0230987398029,-0.0171965265431,-0.058710330159,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2026-06-05T13:00:00.000+09:00",499.525,505.62,463.95,466.38,46900606,-0.108600917431,-0.0963379190079,0.141800910738,54.5491275807,491.694515369,448.275610855,43.4189045142,47.5869119737,-4.16800745947,473.934,358.7234,29.4138358378,0.0490071989089,0.319672601571,1.54108080331,,,,,"",,,0,0.0513529739697,0.0968952356448,0.106629786869,1,-0.045250382263,0.0796444954128,-0.0159389282052,0.300110335707,0.0930976982594,0.102034632647,-0.00893693438712,0.063068390235,23.808541907,"test",332.576166667,0.402325382105,0.984061071795,1.40232538211,32604842.2,34284751.5,1.36797275605,3591082489,0.0269830102167,549.685857377,398.182142623,0.450139836424,,,,,,,,,,,,,,,,,,,,,,,,-0.055422766138,-0.0450496794414,-0.0531781512932,-0.0635512379898,,,0,1,1
"AMD","AMD","NASDAQ","USD","1d","2026-06-08T13:00:00.000+09:00",485,494.97,477.71,490.33,25158813,0.0513529739697,-0.0388136357399,0.0771985324809,58.7951108226,491.484589928,451.390750792,40.0938391361,46.0882974062,-5.99445827006,475.691,364.4546,29.3549904208,0.0438026421356,0.317690237792,-1.18193163754,,,,,"",,,0,-0.0302347398691,0.116105479983,0.0552179144658,1,0.0399245250654,0.0370084480467,0.0307741790364,0.345380192759,0.0817690925216,0.0939944474256,-0.012225354904,0.0598678245688,23.2357974445,"test",337.452666667,0.453033413081,1.03077417904,1.45303341308,30974755.2,32635948.75,0.770892649474,3616241302,-0.0221748402519,551.252193453,400.129806547,0.596868507041,,,,,,,,,,,,,,,,,,,,,,,,-0.082859205033,-0.0908283787558,0.134212179003,0.142181352726,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2026-06-09T13:00:00.000+09:00",502.75,505,437.23,475.505,37799812,-0.0302347398691,-0.0882674387391,0.0364327906014,55.3483242225,489.026191478,453.176991474,35.8492000036,44.0404779257,-8.19127792208,476.52675,369.9249,32.0989196765,0.0444468206405,0.3154646663,0.983964942935,,,,,"",,,0,-0.0485904459469,0.0668447229787,0.149767089726,1,0.0253298798768,0.138213040197,-0.00214416084721,0.285409552047,0.0753918465706,0.0926183277266,-0.017226481156,0.0675049046308,23.6121920843,"test",342.154583333,0.389737338508,0.997855839153,1.38973733851,33676075.8,32221669.85,1.17311772406,3578441490,-0.152628869729,551.690426086,401.363073914,0.493203166388,,,,,,,,,,,,,,,,,,,,,,,,0.0818394502706,0.0619054411394,-0.11207419014,-0.0921401810084,,,0,1,-1
"AMD","AMD","NASDAQ","USD","1d","2026-06-10T13:00:00.000+09:00",467.97,477.4499,448.33,452.4,27777399,-0.0485904459469,-0.166113691661,0.00916817238841,50.3902227069,483.391392789,453.11943655,30.2719562387,41.2867735883,-11.0148173495,476.73225,375.0521,31.8861325567,0.0455290562305,0.31412044609,-0.702899646272,,,,,"",,,0,0.0796861184792,0.132802829355,0.233178603006,1,-0.0158463107643,0.0612399449007,-0.0510396559075,0.20623241411,0.0669141384587,0.0912616569148,-0.0243475184561,0.0704821674552,23.2543000067,"test",346.41825,0.305935816026,0.948960344093,1.30593581603,33349325.8,31653536.75,0.877544876561,3550664091,-0.137419839822,551.607923518,401.856576482,0.337515651901,,,,,,,,,,,,,,,,,,,,,,,,-0.0452159028175,-0.0167181574896,-0.00337454312945,-0.0318722884574,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2026-06-11T13:00:00.000+09:00",461.6,490.46,458.02,488.45,30463082,0.0796861184792,-0.0664181957187,0.0964085297419,56.8805699079,484.169640052,455.736515324,28.4331247279,38.7160438162,-10.2829190883,478.87975,380.7525,32.3271230884,0.0485499424517,0.307478519023,-0.216254644177,,,,,"",,,0,0.0473334015764,0.100153546934,0.0940526154161,1,0.0203359858532,0.0717064544651,0.0199846621203,0.282854347641,0.0582109217482,0.0792630644205,-0.0210521426723,0.0661830752142,23.4232631944,"test",351.28725,0.390457524433,1.01998466212,1.39045752443,33619942.4,31655523.15,0.96233070784,3581127173,-0.0412408963774,552.50236816,405.25713184,0.56499531149,,,,,,,,,,,,,,,,,,,,,,,,0.0042854444936,0.0476025345985,0.0754006739856,0.0320835838807,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2026-06-12T13:00:00.000+09:00",499.685,521.71,494,511.57,31618462,0.0473334015764,0.0968952356448,0.137580609295,60.4538880784,488.385080044,459.872329004,28.5127510402,36.675385261,-8.16263422077,481.97325,386.7797,32.3937571535,0.0493873196662,0.305650378386,-0.0582013007682,,,,,"",,,0,0.0697656234728,0.0783079539457,0.0714662705006,1,0.0230013307401,0.0567304739482,0.0614074536294,0.322639218139,0.0557357762188,0.0716918217663,-0.0159560455476,0.063322237726,23.5067361769,"test",356.489083333,0.435022905096,1.06140745363,1.4350229051,30563513.6,31930767.75,0.990219284658,3612745635,-0.0322653547846,555.630903117,408.315596883,0.700907500765,,,,,,,,,,,,,,,,,,,,,,,,0.0463256460951,0.03221891206,0.00100775548132,0.0151144895164,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2026-06-15T13:00:00.000+09:00",535.75,558.37,530.5,547.26,33482425,0.0697656234728,0.116105479983,0.290403206791,65.2423155462,497.442760037,466.345489818,31.0972702189,35.5597622526,-4.46249203366,488.13125,393.3749,33.4227744997,0.0488144088408,0.302653361871,0.250013216532,,,,,"",,,0,-0.0730365822461,-0.0500858823959,-0.0331104045609,0,0.047266258772,0.0544793478898,0.121132892024,0.391191964714,0.0568235760314,0.064977820876,-0.00815424484461,0.0610729351674,23.6314552417,"test",362.188916667,0.510979422111,1.12113289202,1.51097942211,32228236,32148310.05,1.04149875835,3646228060,0.0653360206721,561.998531923,414.263968077,0.90023640007,,,,,,,,,,,,,,,,,,,,,,,,0.051991599804,0.00483941499441,0.0177740236688,0.0649262084784,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2026-06-16T13:00:00.000+09:00",546.89,548.95,507.25,507.29,28411694,-0.0730365822461,0.0668447229787,0.204992992708,56.928654311,498.957720031,469.378416498,29.5793035331,34.3636705087,-4.78436697561,492.44625,399.1171,34.0140048926,0.0522326295779,0.274065485434,-0.699956993406,,,,,"",,,0,0.010230834434,0.0245421750872,-0.012517494924,1,-0.000676095457369,0.0761977853306,0.0301428836142,0.271030482031,0.0583084695797,0.0677396962461,-0.00943122666642,0.0670504147382,23.3913942112,"test",367.28825,0.381176773284,1.03014288361,1.38117677328,30350612.4,32147288.25,0.883797531507,3617816366,0.0653698823259,559.927510278,424.964989722,0.609984238134,,,,,,,,,,,,,,,,,,,,,,,,0.0211350833959,-0.0148448304208,-0.094171665642,-0.0581917518253,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2026-06-17T13:00:00.000+09:00",529.655,532.5,507.3008,512.48,27085340,0.010230834434,0.132802829355,0.23772491245,57.6827019437,501.038070796,472.571126387,28.4669444085,33.1843252886,-4.71738088018,497.36775,404.9361,33.3851474002,0.0518595241757,0.231275338796,-0.858078717255,,,,,"",,,0,0.0485677489853,0.0392015298158,-0.0326256634405,1,0.0440872085001,0.0496741508802,0.0303844589843,0.265582396828,0.0555474250868,0.0647524299263,-0.00920500483957,0.0651442932412,23.353764866,"test",372.451583333,0.375964079447,1.03038445898,1.37596407945,30212200.6,31563709.6,0.858116499716,3644901706,0.170879062327,554.882197444,439.853302556,0.631377859579,,,,,,,,,,,,,,,,,,,,,,,,0.0157724657942,0.0130364785801,-0.00554163136029,-0.00280564414617,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2026-06-18T13:00:00.000+09:00",531.58,539.69,526.315,537.37,43805645,0.0485677489853,0.100153546934,0.200612181063,61.1916559376,506.627598366,477.371042951,29.2565554144,32.3987713138,-3.14221589937,501.85725,411.0471,32.9440654431,0.0501595548229,0.22014601902,2.04765240835,,,,,"",,,0,0.0265366507248,-0.0293838509779,-0.0628989336956,0,0.0372697471121,0.0260985794568,0.0707626521287,0.307319769438,0.0544439686146,0.0602913659374,-0.00584739732283,0.06130611207,23.8819601186,"test",377.984916667,0.421670485529,1.07076265213,1.42167048553,32880713.2,31947116.9,1.37119243458,3688707351,0.180829600933,557.098187852,446.616312148,0.821435074973,,,,,,,,,,,,,,,,,,,,,,,,0.0225174408635,-0.0300689949223,0.0260503081218,0.0786367439076,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2026-06-22T13:00:00.000+09:00",545.5,562.9899,535.7101,551.63,25983245,0.0265366507248,0.0783079539457,0.226962343468,63.0804948759,513.551044771,482.871706436,30.6793383346,32.054884718,-1.37554638335,506.95925,417.3469,32.5394750543,0.0502584615158,0.212322538376,-1.00878981296,,,,,"",,,0,-0.0576110798905,-0.0220075050305,-0.0130522270362,0,0.0151292405605,0.050765394421,0.0881150703927,0.321754157033,0.0556157901757,0.0581093934666,-0.00249360329088,0.0589878633401,23.3858399969,"test",383.507583333,0.438380944662,1.08811507039,1.43838094466,31753669.8,31883680,0.814938708455,3714690596,0.179199750468,560.778687406,453.139812594,0.91500573169,,,,,,,,,,,,,,,,,,,,,,,,0.00686335808546,0.00187256230667,0.0196732926394,0.0246640884182,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2026-06-23T13:00:00.000+09:00",509.08,528.489,506.81,519.85,30196780,-0.0576110798905,-0.0500858823959,0.111954824496,56.4826251097,514.520114806,485.610839293,28.9092755133,31.425762877,-2.51648736375,509.57625,422.8431,33.4166554076,0.0519745216582,0.199785887598,-0.250596493919,,,,,"",,,0,-0.000211599499856,0.117456958738,0.0624795614119,1,-0.0771350361655,0.0392998930443,0.020161359561,0.229415828235,0.05561080218,0.0604515973397,-0.00484079515965,0.0642813415554,23.4767861626,"test",388.775583333,0.337146730108,1.02016135956,1.33714673011,31096540.8,31655588.9,0.953916229308,3684493816,0.0778939355003,560.479321703,458.673178297,0.600914833392,,,,,,,,,,,,,,,,,,,,,,,,-0.0999182625582,-0.0793886823627,0.0423071826677,0.0217776024722,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2026-06-24T13:00:00.000+09:00",520.82,524.96,503.5,519.74,26548270,-0.000211599499856,0.0245421750872,0.0314552779376,56.4606121871,515.323174067,488.138925271,27.1842487956,30.5774600607,-3.39321126517,510.36875,428.3013,32.5626085927,0.049351120264,0.199924798549,-0.791138768151,,,,,"",,,0,0.0246854196329,0.0406741832455,0.0383845769038,1,0.00186592286236,0.04128113879,0.0183617237537,0.213491530378,0.0523035533066,0.0588322239211,-0.00652867061449,0.0626517270034,23.3478038301,"test",394.071416667,0.318897991629,1.01836172375,1.31889799163,30723856,31059313.2,0.854760368623,3657945546,-0.0252846640537,561.386434765,459.351065235,0.59184315246,,,,,,,,,,,,,,,,,,,,,,,,0.0325676756251,0.019954684135,-0.0327792751249,-0.0201662836348,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2026-06-25T13:00:00.000+09:00",543.93,550.88,507,532.57,27115339,0.0246854196329,0.0392015298158,0.0747265609234,58.4925371911,517.976531903,491.430115992,26.5464159108,29.7712512307,-3.22483531996,512.22025,433.8513,33.3709936932,0.0493611899304,0.200760716303,-0.685686380679,,,,,"",,,0,-0.0206357849672,-0.0276958897422,-0.0199410406144,0,0.0465425020202,0.084426828799,0.0397285152237,0.22754040382,0.0498458717366,0.0559011045135,-0.00605523277683,0.0626602957231,23.3933244849,"test",399.68025,0.332490159321,1.03972851522,1.33249015932,30729855.8,31035613.6,0.873684643374,3685060885,0.0628281182106,563.637102147,460.803397853,0.697889885807,,,,,,,,,,,,,,,,,,,,,,,,0.0542177919542,-0.0236443017233,-0.0295323723213,0.0483297213562,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2026-06-26T13:00:00.000+09:00",519.795,525.11,502.61,521.58,52705137,-0.0206357849672,-0.0293838509779,0.00673628134108,56.0783214279,518.53091161,493.663440733,24.8674708767,28.7904951599,-3.92302428321,512.39475,439.1205,33.1273512866,0.0487381352774,0.2010908152,2.77785314575,,,,,"",,,0,0.0343379730818,0.0584186510219,-0.051056405537,1,-0.0239874570479,0.0422479674033,0.0179261204374,0.187783307771,0.0476771940579,0.0551986179684,-0.00752142391045,0.0635134615717,24.0370861514,"test",404.98275,0.287906707138,1.01792612044,1.28790670714,32509754.2,32098944.5,1.6419585697,3632355748,-0.0703223621574,563.913688991,460.875811009,0.589144401844,,,,,,,,,,,,,,,,,,,,,,,,-0.0581268266464,-0.041044818148,0.0374910416791,0.0204090331808,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2026-06-29T13:00:00.000+09:00",522.84,542.19,495.35,539.49,26671016,0.0343379730818,-0.0220075050305,0.0453206742879,59.0449658186,521.755386747,497.058000679,24.697386068,27.9718733415,-3.27448727358,513.56425,444.3451,34.1068261947,0.0492351211151,0.20580517327,-0.695411880244,,,,,"",,,0,0.076776214573,-0.0433372258985,-0.157315242173,0,0.00241573679972,0.089804056904,0.0504819990877,0.214123887042,0.0457791359765,0.0518487336958,-0.00606959771929,0.0632204974971,23.3897122396,"test",410.47075,0.314320204302,1.05048199909,1.3143202043,32647308.4,31892333.5,0.836282989453,3659026764,0.0193287518456,566.411339728,460.717160272,0.745290233893,,,,,,,,,,,,,,,,,,,,,,,,-0.00196880115941,0.0812807592469,0.0363067742412,-0.0469427861651,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2026-06-30T13:00:00.000+09:00",545.57,584.73,545.565,580.91,34488503,0.076776214573,0.117456958738,0.138748946347,64.9424561731,530.856096478,503.269259888,27.5868365902,27.8948659913,-0.308029401039,517.10325,450.3955,34.9020528951,0.0515960294764,0.233586254565,0.337226466294,,,,,"",,,0,-0.0689091253378,-0.109319860219,-0.260539498373,0,0.0112699030566,0.0725963409887,0.123392668679,0.289777539962,0.0474890027547,0.0480192559799,-0.00053025322518,0.060081687172,23.7207324197,"test",416.527583333,0.394649534014,1.12339266868,1.39464953401,33505653,31951296.25,1.07940857016,3693515267,0.125388545074,577.497355695,456.709144305,1.02825312392,,,,,,,,,,,,,,,,,,,,,,,,0.00974787513476,-0.00476878455739,0.0670283394383,0.0815449991304,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2026-07-01T13:00:00.000+09:00",557.53,564.09,538.74,540.88,28326776,-0.0689091253378,0.0406741832455,0.0370824864823,56.4779936632,532.398235482,506.055240637,26.3429948446,27.5844917619,-1.24149691738,518.07025,455.7141,35.421191974,0.0540882213862,0.236494595053,-0.5192840881,,,,,"",,,0,-0.0426342257063,0.0107972193463,-0.102592072179,1,-0.0402471983612,0.0436384293608,0.0440282953904,0.186884496223,0.0487039543791,0.0509992822104,-0.00229532783127,0.0654880786385,23.4525155066,"test",421.872583333,0.282093270263,1.04402829539,1.28209327026,33861354.2,32152974.6,0.881000167244,3665188491,0.0427744965158,579.330656991,456.809843009,0.68617040859,,,,,,,,,,,,,,,,,,,,,,,,-0.0204176733739,0.0143749044948,-0.048491451964,-0.0832840298326,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2026-07-02T13:00:00.000+09:00",538.16,547.65,506,517.82,28228930,-0.0426342257063,-0.0276958897422,-0.0455282754553,52.2528718309,530.155430023,506.926704293,23.2287257293,26.7133385554,-3.48461282607,516.83525,460.3807,35.866106833,0.0542744158761,0.233057500233,-0.522664644892,,,,,"",,,0,0.0661040516009,0.0773821018887,-0.0804719786799,1,-0.00502884188729,0.0770041413992,0.00190534604596,0.124764787056,0.0448586878246,0.0515880780105,-0.00672939018592,0.0692636569329,23.4054855882,"test",426.81075,0.213230922604,1.00190534605,1.2132309226,34084072.4,32093863.65,0.879574061504,3636959561,-0.0469459416426,577.061415699,456.609084301,0.50817543329,,,,,,,,,,,,,,,,,,,,,,,,-0.078921792372,-0.067391187389,0.0362875666658,0.0247569616828,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2026-07-06T13:00:00.000+09:00",535.35,572.5,527,552.05,30684180,0.0661040516009,0.0584186510219,0.0551414373089,57.3529963447,533.523825404,510.269170642,23.2546547618,26.0216017967,-2.76694703488,518.27775,465.3525,37.2099563449,0.0555290082716,0.23971351835,-0.201930074155,,,,,"",,,0,-0.0651027986595,-0.0319898559913,-0.122108504664,0,0.0338534625932,0.0878683712487,0.0651624539159,0.186305005345,0.0421241821607,0.0471363133714,-0.00501213121072,0.067403235839,23.5528963922,"test",432.147916667,0.277456117938,1.06516245392,1.27745611794,29679881,32172572.7,0.953737218535,3667643741,0.0460961674974,580.396841468,456.158658532,0.771834706546,,,,,,,,,,,,,,,,,,,,,,,,-0.00457572258337,-0.0245736460888,0.0706797741843,0.0906776976898,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2026-07-07T13:00:00.000+09:00",515.91,524.97,503.11,516.11,29166801,-0.0651027986595,-0.0433372258985,0.106629786869,51.1724662058,530.844775342,510.701824669,20.1429506732,24.845871572,-4.70292089883,520.76425,469.5681,38.047816606,0.051792698597,0.220497265687,-0.322598704084,,,,,"",,,0,0.00250915502509,0.0620410377633,0.00478580147643,1,-0.0654650846844,0.0395978625125,-0.0089373454495,0.0991164007947,0.0390284061017,0.0481406513573,-0.00911224525552,0.0737203631125,23.4348615895,"test",436.80575,0.181554958926,0.99106265455,1.18155495893,30179038,31285882.45,0.93226716704,3638476940,0.0757441492592,578.177796596,463.350703404,0.459467318465,,,,,,,,,,,,,,,,,,,,,,,,-0.0490627014419,-0.0186997532671,-0.0160400972177,-0.0464030453924,,,0,1,-1
"AMD","AMD","NASDAQ","USD","1d","2026-07-08T13:00:00.000+09:00",504.805,522.98,498.15,517.405,23768536,0.00250915502509,-0.109319860219,0.0552179144658,51.3757948248,528.777117597,511.198356175,17.5787614223,23.392449542,-5.8136881198,522.118,472.96,37.1036868484,0.0507576403601,0.213482148242,-1.1216236713,,,,,"",,,0,0.0566577439337,0.022680492071,-0.0683313845054,1,-0.021904245219,0.0481098990525,-0.0090266951149,0.0939720060893,0.0339748580363,0.0452111006698,-0.0112362426335,0.0717111099592,23.2326991807,"test",441.345166667,0.172336391283,0.990973304885,1.17233639128,28035044.6,31216368.6,0.761412587882,3662245476,0.0736859796049,577.849436138,466.386563862,0.457716862093,,,,,,,,,,,,,,,,,,,,,,,,-0.0534879073601,-0.0556163757323,0.0559970623852,0.0581255307574,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2026-07-09T13:00:00.000+09:00",537.265,559.5,535.2,546.72,26900808,0.0566577439337,0.0107972193463,0.149767089726,55.8570519992,531.537561044,513.829589051,17.7079719929,22.2555540322,-4.54758203929,525.67875,477.2018,37.4602092164,0.0513584611305,0.199216563271,-0.577979273529,,,,,"",,,0,0.0204309335675,-0.0837357330992,-0.105062920691,0,0.0383838579063,0.0469651433597,0.0400268224652,0.145678830214,0.0323894717459,0.0407074078728,-0.00831793612689,0.0685180882653,23.4116036697,"test",446.343333333,0.224886671695,1.04002682247,1.2248866717,27749851,30671418.4,0.877064361653,3689146284,0.180468983462,578.04070698,473.31679302,0.700921157398,,,,,,,,,,,,,,,,,,,,,,,,0.00622620498179,0.0114649681529,0.0504315389519,0.0451927757808,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2026-07-10T13:00:00.000+09:00",544.005,560.25,540.05,557.89,20704530,0.0204309335675,0.0773821018887,0.233178603006,57.4656056983,535.591782421,517.093323195,18.4984592265,21.5041350711,-3.00567584462,530.95325,481.8954,36.2273371295,0.0497107129581,0.158208307075,-1.40249201883,,,,,"",,,0,-0.0421229991575,-0.1113660399,-0.133592643711,0,-0.00496597892889,0.0369476148668,0.0507328093387,0.157699367954,0.0331578971239,0.0385454750418,-0.0053875779179,0.0649363443143,23.1700248853,"test",451.390333333,0.235936968079,1.05073280934,1.23593696808,26244971,30317774.95,0.68291720069,3709850814,0.262530352677,572.953857409,488.952642591,0.820670957654,,,,,,,,,,,,,,,,,,,,,,,,0.0252375577866,0.0546977329975,-0.00480662421919,-0.03426679943,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2026-07-13T13:00:00.000+09:00",537.5,551.87,526.92,534.39,22957350,-0.0421229991575,-0.0319898559913,0.0940526154161,53.0830311061,535.406892818,518.374558514,17.0323343043,20.6097749177,-3.57744061345,533.25025,485.841,35.8518130488,0.0484634220191,0.139529960947,-0.99232596878,,,,,"",,,0,0.0257115589738,-0.0576732349033,-0.121315892887,0,-0.0365484235244,0.044722077829,0.00213736421127,0.0999277541418,0.0318724794705,0.0385669172659,-0.00669443779533,0.0670892289317,23.2302746142,"test",455.994833333,0.171921173083,1.00213736421,1.17192117308,24699605,29942488.35,0.766714834507,3686893464,0.176615733742,570.452443279,496.048056721,0.515318317276,,,,,,,,,,,,,,,,,,,,,,,,-0.0894884121595,-0.0454605161028,0.047365413002,0.0033375169453,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2026-07-14T13:00:00.000+09:00",567.22,574.2,546.77,548.13,21201370,0.0257115589738,0.0620410377633,0.0714662705006,55.2327671228,537.364293923,520.578665291,16.7856286324,19.8449456606,-3.05931702824,535.07825,489.7138,36.1345406882,0.0477582990063,0.135846850311,-1.12958393186,,,,,"",,,0,-0.0346450659515,-0.00675022348713,-0.134657836645,0,0.0614345328318,0.0513295533225,0.0243922267444,0.119286407694,0.0306234444975,0.0362048157566,-0.00558137125907,0.0659233041217,23.1760888454,"test",460.492666667,0.190312114996,1.02439222674,1.190312115,23106518.8,29421633.75,0.720604782867,3708094834,0.162039266429,571.422597466,498.733902534,0.679556807453,,,,,,,,,,,,,,,,,,,,,,,,0.00733076438277,-0.0192403923139,0.018380794591,0.0449519512876,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2026-07-15T13:00:00.000+09:00",556.02,558.89,509.57,529.14,27826203,-0.0346450659515,0.022680492071,-0.0331104045609,51.7064389233,536.099017935,521.212838232,14.8861797028,18.8531924691,-3.96701276626,534.17225,493.0858,37.0763592105,0.0460250793847,0.13473606503,-0.181711373199,,,,,"",,,0,-0.0532940242658,0.043825830593,-0.0873303851533,1,0.0143943954901,0.0899786546987,-0.00942065036138,0.0731195260541,0.0281327809329,0.0356298757778,-0.00749709484496,0.0700690917535,23.4127417359,"test",464.671833333,0.138739131667,0.990579349639,1.13873913167,23918052.2,29138822.65,0.954952893404,3680268631,0.058411026775,570.158383507,498.186116493,0.43008070735,,,,,,,,,,,,,,,,,,,,,,,,0.0623582617624,0.0579734176892,-0.0970033277139,-0.0926184836407,,,0,1,-1
"AMD","AMD","NASDAQ","USD","1d","2026-07-16T13:00:00.000+09:00",509.33,518.74,491.8,500.94,27093696,-0.0532940242658,-0.0837357330992,-0.012517494924,46.9161959052,530.689938253,519.711146511,10.9787917414,17.2783123236,-6.29952058213,533.85475,496.2738,37.0951906954,0.044652538911,0.138712864801,-0.273525515121,,,,,"",,,0,-0.0103405597477,0.077354573402,-0.0357927097058,1,-0.0374381071172,0.050912801905,-0.0616548789722,0.00940247097469,0.0219163806872,0.0344917801005,-0.0125753994134,0.0740511652003,23.3312979724,"test",468.438333333,0.0693830208886,0.938345121028,1.06938302089,23956629.8,29072922.75,0.931921989164,3653174935,0.0608101381895,570.88101088,496.82848912,0.0555215512212,,,,,,,,,,,,,,,,,,,,,,,,-0.0636715945423,-0.0453202801924,0.0103775702765,-0.00797374407337,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2026-07-17T13:00:00.000+09:00",476.88,505.8795,460.21,495.76,32115875,-0.0103405597477,-0.1113660399,-0.0326256634405,46.0718624041,525.316101598,517.93698751,7.379114088,15.2984726764,-7.91935858844,533.01875,499.0838,37.70764136,0.0446504578113,0.148533360028,0.385027214593,,,,,"",,,0,0.015753590447,0.0528279812813,0.037578667097,1,-0.0480297041562,0.0911676049028,-0.0699013871463,-0.00665980342379,0.0148844482976,0.0308586265057,-0.0159741782081,0.0760602738423,23.4909529529,"test",471.9595,0.0504291152101,0.930098612854,1.05042911521,26238898.8,29324449.5,1.09519106232,3621059060,-0.0406531860044,572.604282948,493.433217052,0.0293893093562,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2026-07-20T13:00:00.000+09:00",516.995,522.44,502.36,503.57,23440720,0.015753590447,-0.0576732349033,-0.0628989336956,47.6029636543,521.970547506,516.872766213,5.09778129301,13.2583343998,-8.16055310674,531.32875,500.7274,36.9199526915,0.0433967149182,0.156348092376,-0.743967112248,,,,,"",,,0,0.0811406557182,-0.0171177790575,0.00482554560438,0,0.0428332257544,0.0405034694207,-0.0522440202982,0.00567694118596,0.01012328235,0.02632868201,-0.0162053996599,0.0733164261006,23.1917079683,"test",475.294666667,0.0594901128002,0.947755979702,1.0594901128,26335572.8,28306203.25,0.828112473897,3644499780,-0.0780881325015,572.864868244,489.792631756,0.16584804775,,,,,,,,,,,,,,,,,,,,,,,,-0.0446192417089,-0.0532935946656,0.0603728321559,0.0690471851126,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2026-07-21T13:00:00.000+09:00",526,548.1399,522.6001,544.43,29045125,0.0811406557182,-0.00675022348713,-0.0130522270362,54.8287140458,525.42584789,518.91404279,6.51180509987,11.9090285398,-5.39722343991,530.96875,503.4468,37.4663774992,0.0467157520191,0.154233884,0.0898570420422,,,,,"",,,0,0.0145105890564,-0.164961519387,-0.110280476829,0,0.0445419703318,0.0507174772127,0.0253522453063,0.0814052249413,0.0119607756734,0.0218743062281,-0.00991353055473,0.0688176211804,23.4841005889,"test",479.279666667,0.135933856294,1.02535224531,1.13593385629,27904323.8,28459297.25,1.02058475811,3673544905,-0.072288663066,571.915436298,490.022063702,0.664375328228,,,,,,,,,,,,,,,,,,,,,,,,0.0355540823201,0.00493570247052,0.0455865733981,0.0762049532477,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2026-07-22T13:00:00.000+09:00",526.875,561.47,526.6,552.33,24776665,0.0145105890564,0.043825830593,0.0624795614119,56.0895470289,529.564948215,521.38929888,8.17564933487,11.1623526988,-2.98670336393,532.59275,505.3896,37.2809219636,0.0448423063469,0.156309731783,-0.52052077332,,,,,"",,,0,-0.0228848695526,-0.222276537577,-0.155541071461,0,-0.0322447330235,0.0640486380251,0.0370588033727,0.0928796318721,0.0148021098526,0.0202095716307,-0.00540746177816,0.0674975503115,23.3395585346,"test",482.688333333,0.144278744393,1.03705880337,1.14427874439,27294416.2,28188291.5,0.87897008586,3698321570,0.0245274780133,574.217464951,490.968035049,0.737085707653,,,,,,,,,,,,,,,,,,,,,,,,0.00737260945917,-0.00298669923275,0.00713797959728,0.0174972882892,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2026-07-23T13:00:00.000+09:00",544.74,556.49,525,539.69,27155083,-0.0228848695526,0.077354573402,0.0383845769038,53.5157098871,531.122648489,522.74490637,8.37774211916,10.6054305829,-2.22768846371,533.59025,507.0076,36.8672846805,0.0452203714531,0.154799632205,-0.162423620665,,,,,"",,,0,-0.0328707220812,-0.100613315051,-0.130139524542,0,-0.0137417848026,0.0570130175801,0.0114315244703,0.0644613611315,0.0155232487524,0.0196509673755,-0.00412771862312,0.0683119655366,23.4080697067,"test",486.106,0.110231101858,1.01143152447,1.11023110186,27306693.6,28218632.15,0.962310393206,3671166487,0.0234259069145,574.890037224,492.290462776,0.573847232758,,,,,,,,,,,,,,,,,,,,,,,,0.0440134163026,0.0521775020304,-0.0668982858552,-0.075062371583,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2026-07-24T13:00:00.000+09:00",546.92,549,518,521.95,27200730,-0.0328707220812,0.0528279812813,-0.0199410406144,50.0447553418,529.711471799,522.686024417,7.02544738184,9.88943394266,-2.86398656082,533.05925,508.4808,36.4481929176,0.0455725922138,0.156119685752,-0.156121041386,,,,,"",,,0,-0.051729092825,-0.0877478685698,-0.0933039563177,0,0.0133965795179,0.0574403824418,-0.0208405538409,0.0264891024401,0.0134600007316,0.0189470906077,-0.00548708987608,0.0698308131384,23.3763261671,"test",489.418333333,0.0664700613994,0.979159446159,1.0664700614,26323664.6,28222901.7,0.963782189696,3643965757,-0.072804576292,574.669771299,491.448728701,0.366509122534,,,,,,,,,,,,,,,,,,,,,,,,-0.0572462022097,-0.053221642962,0.0243754801285,0.0203509208808,,,0,1,-1
"AMD","AMD","NASDAQ","USD","1d","2026-07-27T13:00:00.000+09:00",527.505,528,476.93,494.95,31800253,-0.051729092825,-0.0171177790575,-0.051056405537,45.2358600652,524.36355306,520.63150409,3.73204897076,8.65795694828,-4.92590797752,531.72775,509.4698,37.4926077092,0.0467656271472,0.167725175308,1.310326255,,,,,"",,,0,-0.0814829780786,-0.0208303869078,-0.0771896151126,0,0.0106427818757,0.0978446211323,-0.0691665048514,-0.0284998247197,0.0075402545121,0.0174925890459,-0.00995233453383,0.0757502933815,23.4794415511,"test",492.049,0.00589575428463,0.930833495149,1.00589575428,27995571.2,27177657.5,1.17008807694,3612165504,-0.0371449305372,576.319815042,487.135684958,0.0876200175413,,,,,,,,,,,,,,,,,,,,,,,,0.00973452385579,0.0222394482906,-0.0614636166808,-0.0739685411156,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2026-07-28T13:00:00.000+09:00",467,472.75,442.27,454.62,36315461,-0.0814829780786,-0.164961519387,-0.157315242173,39.1797042091,513.633775666,515.741763046,-2.10798737946,6.50476808273,-8.6127554622,527.48425,509.5682,38.5774214442,0.0490793787864,0.210884718759,2.13896681895,,,,,"",,,0,-0.0551229598346,0.140688927016,0.054023140205,1,-0.0564703505405,0.0615819779776,-0.138135404043,-0.107832867122,-0.00463681179768,0.0143081432465,-0.0189449550442,0.0848564107259,23.5272160367,"test",493.717833333,-0.0791906443188,0.861864595957,0.920809355681,29449638.4,27659879.75,1.31292909905,3575850043,-0.150356259231,583.103433855,471.865066145,-0.155028040229,,,,,,,,,,,,,,,,,,,,,,,,-0.108365466455,-0.0771513741077,0.0268824883759,-0.00433160397091,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2026-07-29T13:00:00.000+09:00",452.675,457.22,424.0316,429.56,32304898,-0.0551229598346,-0.222276537577,-0.260539498373,35.9582615434,500.699348641,509.357928746,-8.65858010537,3.47209844511,-12.1306785505,519.91675,509.6774,38.1924913411,0.046107753541,0.249637126081,1.22303218795,,,,,"",,,0,0.129970202067,0.122194803985,0.119587484868,1,-0.00427829835907,0.0730025075888,-0.173790804009,-0.157192373058,-0.0201568584258,0.00808291844006,-0.0282397768658,0.0889107257218,23.3534908466,"test",494.868166667,-0.131970838025,0.826209195991,0.868029161975,30955285,27550699.5,1.17256180737,3543545145,-0.272171169374,584.812011636,455.021488364,-0.196173709164,,,,,,,,,,,,,,,,,,,,,,,,-0.0598340543789,-0.0611603031806,0.00471109454431,0.00603734334598,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2026-07-30T13:00:00.000+09:00",460,498.2,457.68,485.39,36936565,0.129970202067,-0.100613315051,-0.102592072179,46.5101842208,498.344064235,507.582526617,-9.23846238231,0.929986279629,-10.1684486619,517.14225,510.9654,40.3673133881,0.0539536224126,0.254519258975,2.03848517391,,,,,"",,,0,-0.0190362389007,0.00801417416922,-0.0179649354128,1,0.0708632088649,0.09432908092,-0.061399450538,-0.0500530955716,-0.0190330711022,0.00191595681746,-0.0209490279197,0.0831646992895,23.6096652314,"test",497.265666667,-0.0238819356789,0.938600549462,0.976118064321,32911581.4,27981188.95,1.32004987586,3580481710,-0.151363798642,582.953581127,451.330918873,0.258763046909,,,,,,,,,,,,,,,,,,,,,,,,-0.0123039108355,-0.0270115289431,0.142274112903,0.15698173101,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2026-07-31T13:00:00.000+09:00",510.275,515.62,475.76,476.15,26615744,-0.0190362389007,-0.0877478685698,-0.0804719786799,45.183292783,494.929592814,505.254191312,-10.3245984981,-1.32093067591,-9.00366782215,515.05875,512.2074,40.3310767176,0.0533498791287,0.264781693623,-0.291820167224,,,,,"",,,0,0.0178305155938,0.0151422870944,-0.0221988869054,1,0.0512680524939,0.0821195327469,-0.0755423531782,-0.0703960934575,-0.0216834999434,-0.00277419022558,-0.0189093097178,0.084702460816,23.2627464091,"test",499.2805,-0.0463276655107,0.924457646822,0.953672334489,32794584.2,27900529.65,0.95395120931,3553865966,-0.148910425792,583.24781407,446.86968593,0.214699486416,,,,,,,,,,,,,,,,,,,,,,,,0.179114910719,0.116287726046,-0.198151149619,-0.135323964947,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2026-08-03T13:00:00.000+09:00",461.79,490.9464,455.3,484.64,24422256,0.0178305155938,-0.0208303869078,-0.122108504664,46.6882719709,493.346578535,503.727214178,-10.3806356429,-3.13287166931,-7.24776397359,511.68825,512.9486,39.996456952,0.0512280582727,0.262655769419,-0.716718437413,,,,,"",,,0,0.0700313634863,-0.0311158798283,-0.0287223506108,0,-0.0301585634779,0.0748638034233,-0.05286079952,-0.0551879856968,-0.0214192713001,-0.00646432747876,-0.0149549438214,0.0825281795807,23.194411753,"test",500.334666667,-0.0313683374595,0.94713920048,0.968631662541,31318984.8,27587433.45,0.885267418742,3578288222,-0.16194967749,578.887185503,444.489314497,0.298744951855,,,,,,,,,,,,,,,,,,,,,,,,-0.0512474508942,0.0244387017895,0.069077966488,-0.00660818619566,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2026-08-04T13:00:00.000+09:00",504,530.13,502.2,518.58,48463564,0.0700313634863,0.140688927016,0.00478580147643,52.3234913228,497.228643376,504.827420535,-7.5987771593,-4.0260527673,-3.572724392,511.81175,514.3284,40.388852884,0.0517910299962,0.262753066867,3.13893125131,,,,,"",,,0,-0.0704423618342,-0.0853484515407,-0.113714373867,0,0.0399471772862,0.0576304060746,0.0132241004627,0.00826631389595,-0.0146530470888,-0.00776360979464,-0.00688943729414,0.0778835529407,23.9474171229,"test",502.17,0.0326781767131,1.01322410046,1.03267817671,33748605.4,28552271.6,1.69736281158,3626751786,-0.0205327866102,579.051803486,444.571696514,0.550329005177,,,,,,,,,,,,,,,,,,,,,,,,0.0162206649674,0.0588187427951,0.0538106985189,0.0112126206912,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2026-08-05T13:00:00.000+09:00",484.495,502,478.2,482.05,49615835,-0.0704423618342,0.122194803985,-0.0683313845054,46.6124826676,494.893467472,503.140204199,-8.24673672732,-4.87018955931,-3.37654716801,510.044,514.6192,40.3882205352,0.054112023754,0.268242550543,2.56084765229,,,,,"",,,0,0.0149984441448,0.00182553677004,-0.0518410953221,1,-0.0657275637317,0.0458945582167,-0.0548854608622,-0.0632879612731,-0.0171076376461,-0.0101030796791,-0.00700455796705,0.083784297345,23.8978684379,"test",502.617666667,-0.0409210977463,0.945114539138,0.959078902254,37210792.8,29844636.55,1.66247073965,3577135951,-0.142587638582,578.451751724,441.636248276,0.295388685534,,,,,,,,,,,,,,,,,,,,,,,,0.0376335715802,0.0241699969259,-0.108075933414,-0.0946123587602,,,0,1,-1
"AMD","AMD","NASDAQ","USD","1d","2026-08-06T13:00:00.000+09:00",471.75,496.72,469.5,489.28,24675347,0.0149984441448,0.00801417416922,-0.105062920691,47.8262664428,494.029857091,502.113522406,-8.08366531506,-5.51288471046,-2.5707806046,507.172,514.327,39.4476333541,0.0525906853476,0.263468406849,-0.650296343689,,,,,"",,,0,-0.01209941138,-0.0128147482014,-0.0676913015043,0,-0.0213670781039,0.0564671714552,-0.0352779727587,-0.0486985905854,-0.0165215527204,-0.0112673412166,-0.00525421150385,0.080623841878,23.2142501288,"test",503.125833333,-0.0275196231559,0.964722027241,0.972480376844,34758549.2,29733363.5,0.829887510036,3601811298,-0.146863616691,573.983899419,440.360100581,0.366101696288,,,,,,,,,,,,,,,,,,,,,,,,-0.0457514556868,0.00260133318326,0.0607498998316,0.0123971109615,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2026-08-07T13:00:00.000+09:00",497.94,498.99,476.06,483.36,26618791,-0.01209941138,0.0151422870944,-0.133592643711,46.8862929811,492.388340616,500.724372599,-8.33603198278,-6.07751416492,-2.25851781785,503.4455,514.0834,38.2678024002,0.0523066587639,0.25147755324,-0.452421648518,,,,,"",,,0,-0.0285501489573,0.0641964581264,-0.0119786494538,1,0.0176994767822,0.0468647809026,-0.0398960761393,-0.0597634547235,-0.0172460112189,-0.0125734735289,-0.00467253769003,0.0791703955648,23.2778896706,"test",503.710333333,-0.0404008653121,0.960103923861,0.959599134688,34759158.6,30029076.55,0.88643388536,3575192507,-0.224213200123,566.748121265,440.142878735,0.341353331042,,,,,,,,,,,,,,,,,,,,,,,,-0.00597327353178,-0.00356755273367,-0.00612613784821,-0.00853185864632,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2026-08-10T13:00:00.000+09:00",477.09,483.36,469.29,469.56,19656615,-0.0285501489573,-0.0311158798283,-0.121315892887,44.6817365511,488.876288213,498.415900554,-9.53961234087,-6.76993380011,-2.76967854076,500.204,513.1128,36.5393879431,0.0519176741173,0.252984137383,-1.3214024098,,,,,"",,,0,0.010137149672,0.0776045659767,0.0770508561206,1,-0.0129716981132,0.0291087388282,-0.0612630046941,-0.0848795820334,-0.0203160668304,-0.014417611807,-0.00589845502333,0.0778162278368,22.945720567,"test",504.111333333,-0.068539092555,0.938736995306,0.931460907445,33806030.4,29864039.8,0.658203482571,3555535892,-0.219925992732,563.475838728,436.932161272,0.257838553327,,,,,,,,,,,,,,,,,,,,,,,,0.00653323256806,0.0696786469874,-0.0350833815254,-0.0982287959447,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2026-08-11T13:00:00.000+09:00",474.75,475.99,463.21,474.32,18052466,0.010137149672,-0.0853484515407,-0.134657836645,45.6313275758,486.636859257,496.631019032,-9.99415977423,-7.41477899494,-2.5793807793,496.5135,512.2772,34.8422888043,0.0515648762323,0.242471564451,-1.46980378795,,,,,"",,,0,0.0181523022432,0.0212303929836,0.0986148591668,1,0.0110529005878,0.0272169690774,-0.044698683923,-0.0740950407319,-0.0210705004517,-0.0156324401141,-0.00543806033753,0.0734573469478,22.8706750534,"test",504.521666667,-0.0598619814808,0.955301316077,0.940138018519,27723810.8,29706594.6,0.607692205824,3573588358,-0.226391610703,556.708702558,436.318297442,0.315653913793,,,,,,,,,,,,,,,,,,,,,,,,0.00728134534245,0.00394396526502,0.00285580432959,0.00619318440702,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2026-08-12T13:00:00.000+09:00",488.32,491.6899,480.88,482.93,18628269,0.0181523022432,0.00182553677004,-0.0873303851533,47.3905184636,486.066573218,495.616128733,-9.5495555152,-7.84173429899,-1.70782121621,494.203,511.7332,33.5942610325,0.0513771595073,0.236878411872,-1.28186381409,,,,,"",,,0,0.00016565547802,-0.0341871492763,0.0428012341333,0,0.0295159386068,0.022790310339,-0.0228104645257,-0.056285580064,-0.0197742022968,-0.0162378280475,-0.0035363742493,0.0695634171257,22.9200625393,"test",505.502166667,-0.0446529573068,0.977189535474,0.955347042693,21526297.6,29246697.9,0.636935802589,3592216627,-0.150533240199,552.736010891,435.669989109,0.403703911448,,,,,,,,,,,,,,,,,,,,,,,,0.0367991326178,0.00124731884734,-0.0186468303746,0.0169049833959,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2026-08-13T13:00:00.000+09:00",483,497.99,481,483.01,18764893,0.00016565547802,-0.0128147482014,-0.0357927097058,47.4075462891,485.596331184,494.68234142,-9.08601023516,-8.09058948622,-0.995420748935,493.3065,510.9626,32.4082423873,0.0500791235423,0.237750547176,-1.1724060743,,,,,"",,,0,0.0649675990145,-0.0280636011677,0.0685700089025,0,0.000144948543267,0.0351810821444,-0.0208724190741,-0.0547057651578,-0.0188112259273,-0.0167503560718,-0.00206086985556,0.0670964211659,22.9275356459,"test",506.535833333,-0.0464445588746,0.979127580926,0.953555441125,20344206.8,28830257.75,0.650874964862,3610981520,-0.0731755771417,551.94844515,434.66455485,0.412208744324,,,,,,,,,,,,,,,,,,,,,,,,0.0356130985676,0.00286409519042,-0.0354474430896,-0.0026984397124,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2026-08-14T13:00:00.000+09:00",487.6,514.67,483.2,514.39,25570295,0.0649675990145,0.0641964581264,0.037578667097,53.7332878231,490.026126387,496.142167981,-6.11604159427,-7.69567990783,1.57963831356,494.238,510.4,32.3547965025,0.0519990626919,0.24019098674,-0.3418647656,,,,,"",,,0,-0.0163105814654,-0.0799782266374,-0.0407861739147,0,0.00950290884247,0.0651539305604,0.0407738781721,0.00781739811912,-0.0118898920941,-0.0149607883276,0.00307089623353,0.0628993497201,23.2999236168,"test",508.208166667,0.0121639787371,1.04077387817,1.01216397874,20134507.6,28502978.75,0.897109569645,3636551815,0.0271774314114,553.593756452,434.882243548,0.66975607089,,,,,,,,,,,,,,,,,,,,,,,,0.0241584890817,0.00380788743513,0.0408091099328,0.0611597115794,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2026-08-17T13:00:00.000+09:00",514.16,517.3493,504.52,506,20057628,-0.0163105814654,0.0776045659767,0.00482554560438,51.9346692065,492.483645404,496.87237776,-4.38873235603,-7.03429039747,2.64555804144,494.3595,510.056,30.9601181809,0.0520806668187,0.240479064263,-0.950303310977,,,,,"",,,0,-0.0427075098814,-0.0973418972332,-0.00355731225296,0,-0.000447131553879,0.0249408036704,0.0235466295277,-0.00795206800822,-0.00867338410282,-0.0139017596788,0.00522837557597,0.0611860043101,23.0406567576,"test",509.181833333,-0.00624891369848,1.02354662953,0.993751086302,20214710.2,28333824.15,0.707904019373,3616494187,-0.0494207785926,553.801054985,434.917945015,0.597915507114,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2026-08-18T13:00:00.000+09:00",487.56,491.81,474.975,484.39,23721548,-0.0427075098814,0.0212303929836,-0.110280476829,47.522311478,491.238469188,495.947757185,-4.70928799723,-6.56928991742,1.8600019202,491.3575,510.4162,30.9647525966,0.0495528501252,0.223525844336,-0.495882163035,,,,,"",,,0,-0.037098205991,-0.0107557959495,0.0580317512748,0,-0.036442687747,0.0332707509881,-0.0141801030818,-0.050990152742,-0.00972209995505,-0.0135619850068,0.00383988505171,0.0639252515464,23.1647847588,"test",509.761833333,-0.0497719359793,0.985819896918,0.950228064021,21348526.6,28067645.3,0.845156326669,3592772639,-0.143888568379,546.273050029,436.441949971,0.436561684292,,,,,,,,,,,,,,,,,,,,,,,,-0.0154931111474,-0.0352165616145,-0.027214398734,-0.0074909482669,,,0,1,-1
"AMD","AMD","NASDAQ","USD","1d","2026-08-19T13:00:00.000+09:00",486.08,487.005,462.55,466.42,19208418,-0.037098205991,-0.0341871492763,-0.155541071461,44.1622837385,487.420243159,493.760515912,-6.34027275318,-6.52348648457,0.183213731393,487.062,509.938,30.4997702682,0.0498322200629,0.197900924109,-0.958648397905,,,,,"",,,0,0.00650701084859,0.0311093006303,0.168667724369,1,0.00348892421396,0.0504861784925,-0.0423806414789,-0.0853397864054,-0.013593483884,-0.0139862923643,0.000392808480325,0.0653912145025,22.9159456943,"test",509.743666667,-0.0849910837539,0.957619358521,0.915008916246,21464556.4,27789232.95,0.691217999236,3573564221,-0.224470659598,535.257009949,438.866990051,0.285849198685,,,,,,,,,,,,,,,,,,,,,,,,-0.0580305480631,-0.0116758571086,0.020932342072,-0.0254223488824,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2026-08-20T13:00:00.000+09:00",465.67,475.5299,460.27,469.455,15178892,0.00650701084859,-0.0280636011677,-0.130139524542,44.8712390161,484.656359596,491.960107326,-7.30374773003,-6.67953873367,-0.624208996367,483.55025,509.817,29.4112081062,0.0497814807834,0.174574179795,-1.28268107997,,,,,"",,,0,0.00808384190178,0.0153688851967,0.192489162966,1,-0.00160799279619,0.0327170790275,-0.0291495041105,-0.0791695843803,-0.015557929365,-0.0142282832937,-0.00132964607123,0.0626496854996,22.686988784,"test",509.16975,-0.077999036667,0.97085049589,0.922000963333,20747356.2,27190423.4,0.558244047057,3588743113,-0.151566918962,525.757944142,441.342555858,0.333025112048,,,,,,,,,,,,,,,,,,,,,,,,0.0589398825869,0.0199281954249,-0.0524328717383,-0.0134211845763,,,0,1,-1
"AMD","AMD","NASDAQ","USD","1d","2026-08-21T13:00:00.000+09:00",476.495,477.36,462.111,473.25,14343885,0.00808384190178,-0.0799782266374,-0.0933039563177,45.7979507604,482.901535043,490.57417345,-7.67263840728,-6.87815866839,-0.794479738892,481.11525,510.234,28.3996218129,0.0494644441291,0.160143762738,-1.24859272455,,,,,"",,,0,-0.0348758584258,-0.016207078711,0.300623349181,0,0.0149961125134,0.0324823465508,-0.0163479540505,-0.0724843895154,-0.0162126537925,-0.0145338799121,-0.00167877388038,0.0600097661129,22.6384580672,"test",508.79825,-0.0698670838589,0.983652045949,0.930132916141,18502074.2,26547581.15,0.540308547093,3603086998,-0.0769914945716,519.639053223,442.591446777,0.397917010497,,,,,,,,,,,,,,,,,,,,,,,,0.00880982053475,-0.0463199705074,-0.000725978632968,0.0544038124092,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2026-08-24T13:00:00.000+09:00",468.54,468.54,451,456.745,16602165,-0.0348758584258,-0.0973418972332,-0.0771896151126,42.4553301309,478.877452729,488.06830875,-9.19085602157,-7.34069813902,-1.85015788254,479.205,509.5999,27.960363112,0.0487776165607,0.16431339003,-0.925430064197,,,,,"",,,0,0.0491193116509,0.0305969414006,0.365685448117,1,-0.00995245641838,0.0370628631801,-0.0468692939347,-0.103718426946,-0.0201225104195,-0.0160717646368,-0.00405074578275,0.0612165718552,22.7491689149,"test",507.775833333,-0.100498743704,0.953130706065,0.899501256296,17810981.6,25787676.75,0.643802276605,3586484833,-0.0497925254162,518.574899035,439.835100965,0.214756698001,,,,,,,,,,,,,,,,,,,,,,,,-0.0312442589633,0.0142030575854,-0.00363159946253,-0.0490789160111,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2026-08-25T13:00:00.000+09:00",474.2,481.5,469.07,479.18,19001388,0.0491193116509,-0.0107557959495,0.054023140205,48.0099750025,478.923998463,487.409915509,-8.48591704676,-7.56974192057,-0.916175126187,480.433,508.9521,27.731408604,0.046501825164,0.15704015231,-0.608946073358,,,,,"",,,0,0.00365207229016,-0.0408406026963,0.28262865729,0,0.0382160724255,0.0272143099541,-0.00260806397562,-0.0584968605101,-0.0177092471446,-0.0157972826925,-0.00191196445216,0.0578726336742,22.9320988969,"test",507.1605,-0.0551708975758,0.997391936024,0.944829102424,16866949.6,24921973.1,0.762435138011,3605486221,0.0594579287143,518.156635747,442.709364253,0.483392374897,,,,,,,,,,,,,,,,,,,,,,,,0.0068359375,0.0169918729175,0.0422833741509,0.0321274387334,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2026-08-26T13:00:00.000+09:00",475.07,491.12,474.58,480.93,14348127,0.00365207229016,0.0311093006303,0.119587484868,48.4281523891,479.232614084,486.929921768,-7.69730768419,-7.5952550733,-0.102052610899,483.0015,507.6255,26.9320222751,0.044506840117,0.122773834182,-0.98453651668,,,,,"",,,0,-0.00885783793899,-0.0496330027239,0.308423263261,0,-0.00857715263575,0.0345173003882,-0.0042888065565,-0.0525889656843,-0.0160050478951,-0.0157928494236,-0.000212198471502,0.0559998799724,22.6548516985,"test",506.673833333,-0.0508094786817,0.995711193443,0.949190521318,15894891.4,24024134.55,0.597238038696,3619834348,0.158776173271,512.651473035,453.351526965,0.465067421857,,,,,,,,,,,,,,,,,,,,,,,,0.00970970258382,-0.000338511757239,-0.00605763029365,0.0039905840474,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2026-08-27T13:00:00.000+09:00",481.5,483,469.63,476.67,16441821,-0.00885783793899,0.0153688851967,-0.0179649354128,47.4280780641,478.838365763,486.169927563,-7.33156179975,-7.54251641859,0.210954618839,482.5655,507.0131,25.9633063984,0.0344086669293,0.123311486048,-0.690933037058,,,,,"",,,0,-0.0232655715694,-0.0430276711352,0.322990748316,0,0.00118520366789,0.0278003035785,-0.0122169943769,-0.0598467771346,-0.0153807913226,-0.0158233503652,0.000442559042607,0.0544680940658,22.7821631356,"test",505.926,-0.0578266386784,0.987783005623,0.942173361322,16147477.2,22999397.35,0.714880514032,3603392527,0.049807428976,512.31843446,452.81256554,0.400925738806,,,,,,,,,,,,,,,,,,,,,,,,0.0152991755542,0.0130371158707,-0.0241570134932,-0.0218949538097,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2026-08-28T13:00:00.000+09:00",472.52,478.75,465.29,465.58,15373949,-0.0232655715694,-0.016207078711,-0.0221988869054,44.8325007356,476.798617184,484.644747744,-7.84613055923,-7.60323924671,-0.242891312513,482.037,506.0751,25.0702130842,0.0345358240629,0.126773247977,-0.736347164145,,,,,"",,,0,0.0110399931269,0.025752824434,0.305618798058,1,-0.00870623282355,0.0282375647723,-0.0341405327807,-0.080017965713,-0.0168523788806,-0.0163306826898,-0.000521696190801,0.0538472724004,22.6914689519,"test",504.643666667,-0.0774084155751,0.965859467219,0.922591584425,16353490,22437307.6,0.685195803083,3588018578,0.0761067517744,512.591698068,451.482301932,0.230696078822,,,,,,,,,,,,,,,,,,,,,,,,-0.0178650737735,0.000907300185041,-0.00540049779589,-0.0241728717545,,,0,1,-1
"AMD","AMD","NASDAQ","USD","1d","2026-08-31T13:00:00.000+09:00",466.22,475.8099,463.68,470.72,12462999,0.0110399931269,0.0305969414006,-0.0287223506108,46.2993787923,475.86344531,483.613284948,-7.74983963792,-7.63255932495,-0.117280312962,481.341,504.7421,24.1459050067,0.0343867264916,0.128465356141,-0.95481099476,,,,,"",,,0,-0.0236021414004,0.0743966689327,0.290724847043,1,0.00137462949439,0.0260533098501,-0.0220654380159,-0.0674049182741,-0.0164637993668,-0.016214648464,-0.000249150902792,0.0512956853474,22.4925381702,"test",503.769,-0.0656034809605,0.977934561984,0.934396519039,15525656.8,21839344.75,0.570667258687,3600481577,0.050810487343,512.258821495,450.423178505,0.328238221737,,,,,,,,,,,,,,,,,,,,,,,,0.00458691271609,-0.00491406352501,0.00645308041076,0.0159540566519,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2026-09-01T13:00:00.000+09:00",459.91,461.5,452.3,459.61,16212787,-0.0236021414004,-0.0408406026963,-0.113714373867,43.6007666913,473.362915262,481.83526384,-8.47234857834,-7.80051717563,-0.671831402708,478.3925,502.9017,23.736911792,0.0305783967051,0.113590801054,-0.518317043714,,,,,"",,,0,-0.00554818215444,0.133776462653,0.331041535215,1,-0.0229648198504,0.0195445275323,-0.039261694111,-0.0860838211523,-0.018433777721,-0.0169720353683,-0.00146174235266,0.0516457687865,22.7316891138,"test",503.656166667,-0.0874528489509,0.960738305889,0.912547151049,14967936.6,20226805.9,0.80154954174,3584268790,-0.105016571104,505.562993647,451.222006353,0.154358506616,,,,,,,,,,,,,,,,,,,,,,,,0.00231377620593,-0.0156300566949,-0.0259159176063,-0.00797208470549,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2026-09-02T13:00:00.000+09:00",459.51,462.21,452.36,457.06,11938812,-0.00554818215444,-0.0496330027239,-0.0518410953221,42.9815281816,470.854774453,480.000059112,-9.14528465897,-8.0694706723,-1.07581398667,477.143,501.6459,22.7449895211,0.0267199329273,0.120053778955,-1.56831674422,,,,,"",,,0,-0.00196910690063,0.101824705728,0.34715354658,1,-0.000217575770762,0.0214312134201,-0.0420901071587,-0.0888792273594,-0.0200089368113,-0.0176551670947,-0.00235376971661,0.0497636842452,22.420119837,"test",503.101666667,-0.0915156313668,0.957909892841,0.908484368633,14486073.6,18342954.75,0.650866349654,3572329978,-0.0131003239813,505.784410126,448.501589874,0.149406228399,,,,,,,,,,,,,,,,,,,,,,,,-0.0399485063928,-0.0210289193303,0.0344003242384,0.0154807371759,,,0,0,-1
"AMD","AMD","NASDAQ","USD","1d","2026-09-03T13:00:00.000+09:00",453.15,459.77,440.5,456.16,14868085,-0.00196910690063,-0.0430276711352,-0.0676913015043,42.7507500876,468.594039921,478.234128807,-9.64008888558,-8.38359431496,-1.25649457062,475.487,500.3743,22.4967759839,0.0264248164852,0.12391972373,-0.76975303928,,,,,"",,,0,0.0469352858646,0.131467029113,0.389665906699,1,-0.00855467553494,0.042160766639,-0.04064674744,-0.0883624518685,-0.0211331306681,-0.0183786266112,-0.00275450405696,0.0493177305855,22.6375711527,"test",502.77925,-0.0927230986561,0.95935325256,0.907276901344,14171326.4,17852591.65,0.832825020114,3557461893,-0.124209991102,504.948108839,446.025891161,0.171991300363,,,,,,,,,,,,,,,,,,,,,,,,0.00255381914816,-0.0171272917237,-0.00452292604878,0.015158184823,,,0,0,1
"AMD","AMD","NASDAQ","USD","1d","2026-09-04T13:00:00.000+09:00",462,478.83,458,477.57,19678742,0.0469352858646,0.025752824434,-0.0119786494538,49.6733550558,469.974956857,478.184934081,-8.20997722397,-8.34887089676,0.138893672791,475.1975,499.2743,22.5091491279,0.0284780262761,0.123144843583,0.648286512936,,,,,"",,,0,0.0589861172184,0.0331679125573,0.322109847771,1,0.0128025254297,0.0456638021747,0.00499266094624,-0.0434716948179,-0.0171911494105,-0.0174819835768,0.000290834166281,0.0471326698241,22.9637602709,"test",503.19875,-0.0509316646752,1.00499266095,0.949068335325,15032285,17505589.2,1.12414051165,3577140635,0.00556430285706,504.456560904,445.938439096,0.540542996369,,,,,,,,,,,,,,,,,,,,,,,,0.0163736343906,0.029473178016,0.030561651474,0.0174621078486,,,0,0,1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-04-25T13:00:00.000+09:00",387,392.16,384.6,391.85,18973165,0.0117479989672,0.0654467344608,0.00325157458139,55.9612259851,378.227619426,380.380616774,-2.15299734797,-4.33164579895,2.17864845098,375.8295,387.2384,12.5715398092,0.030543735485,0.121517337099,-0.771157190516,,,,,"",,,0,-0.00176087788695,0.110833227,0.14885798137,1,-0.000774593338497,0.0195197521301,0.0426270423157,0.0119089429148,-0.00549444263868,-0.0110543468137,0.00555990417502,0.032082531094,22.729415284,"test",391.447,0.001029513574,1.04262704232,1.00102951357,20408650.4,27597306.65,0.687500604339,495824876,-0.366009175392,398.664400022,352.994599978,0.850789799491,,,,,,,,,,,,,,,,,,,,,,,,0.0095031181487,0.00497190392243,0.00224488081851,0.00677609504478,,,0,0,1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-04-28T13:00:00.000+09:00",391.955,392.74,386.638,391.16,16579430,-0.00176087788695,0.0892180886612,0.0326293558606,55.5527314938,380.217216437,381.179089605,-0.961873168116,-3.65769127278,2.69581810467,376.4475,386.8508,12.1094298228,0.0297293029295,0.12630063574,-0.946746936367,,,,,"",,,0,0.00736271602413,0.115068002863,0.177753349013,1,0.000267959678448,0.0155722853133,0.0390824749799,0.0111391782051,-0.00245902742641,-0.00935088268939,0.00689185526298,0.0309577406248,22.5927900119,"test",391.049833333,0.000281720275208,1.03908247498,1.00028172028,19563080.6,27344677.35,0.606312877193,479245446,-0.36015192368,400.220279286,352.674720714,0.809440049536,,,,,,,,,,,,,,,,,,,,,,,,0.00100538035581,-0.0140881744302,-0.00276625824276,0.0123272965433,,,0,0,1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-04-29T13:00:00.000+09:00",391.3,395.1,390.38,394.04,14973976,0.00736271602413,0.0742053323156,0.0496816644024,56.9647846469,382.343798524,382.131749634,0.212048889239,-2.88374324038,3.09579212962,377.38,386.563,11.5816134069,0.0296393531608,0.132316631452,-0.985600624274,,,,,"",,,0,0.00309613237235,0.0996599330017,0.160694345752,1,0.000357909806729,0.012066673484,0.0441464836504,0.0193422546907,0.000538140516797,-0.00731840229514,0.00785654281194,0.0293919739288,22.4982767462,"test",390.6995,0.00855004933459,1.04414648365,1.00855004933,18660877.2,26334142.35,0.568614530938,494219422,-0.278737216973,402.346825189,352.413174811,0.8336427414,,,,,,,,,,,,,,,,,,,,,,,,0.00649702219816,0.00979969697391,0.000865693825974,-0.00243698094978,,,0,0,1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-04-30T13:00:00.000+09:00",390.3,396.66,384.44,395.26,36461075,0.00309613237235,0.0557440102567,0.0341976503833,57.5795833243,384.330906443,383.104212625,1.22669381863,-2.06165582858,3.2883496472,378.0335,386.2754,11.6272124493,0.0294327051189,0.138056218038,0.799210721291,,,,,"",,,0,0.0762536052219,0.0963669483378,0.160451348479,1,-0.00949142219064,0.0310120799919,0.0455687128257,0.0232595707622,0.00310351115374,-0.0052159485619,0.00831945971564,0.029416618047,23.3912995874,"test",390.4385,0.0123489358759,1.04556871283,1.01234893588,21843987,27172720.95,1.34182642464,530680497,-0.239274048483,404.128437651,351.938562349,0.830073599533,,,,,,,,,,,,,,,,,,,,,,,,-0.00343413554116,-0.0126916829557,0.00653026791351,0.0157878153281,,,0,0,1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-05-01T13:00:00.000+09:00",431.11,436.99,424.9,425.4,58938100,0.0762536052219,0.0983733539892,0.113204584707,69.2623890346,390.649228529,386.237233912,4.41199461722,-0.766925739417,5.17892035664,380.1965,386.488,13.77741156,0.0335614892957,0.175068748841,2.24062239297,,,,,"",,,0,0.0232251998119,0.0300188058298,0.0821814762576,1,0.0906997925416,0.0305874614178,0.118895097667,0.100681004326,0.0103714024852,-0.00180283436628,0.0121742368515,0.0323869571228,23.9450282014,"test",390.655666667,0.0889385110673,1.11889509767,1.08893851107,29185149.2,29314998.2,2.01051010128,589618597,-0.0938152607494,413.476762784,346.916237216,1.17913376004,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-05-02T13:00:00.000+09:00",431.74,439.44,429.985,435.28,30757434,0.0232251998119,0.110833227,0.166626464045,71.9860037408,397.515501063,389.8700314,7.64546966322,0.915553341111,6.72991632211,383.305,386.871,13.7961678772,0.0330483544424,0.212954315872,0.106967095287,,,,,"",,,0,0.00204466090792,0.00792593273295,0.0613168535196,1,0.0149036201222,0.0222261401034,0.135596978907,0.125129565152,0.0175644864529,0.00210336643336,0.0154611200196,0.0316949271209,23.3176317813,"test",391.022166667,0.113184972889,1.13559697891,1.11318497289,31542003,29342970.05,1.04820452557,620376031,0.0101413507049,424.118227023,342.491772977,1.13674210289,,,,,,,,,,,,,,,,,,,,,,,,0.00124383460911,0.00644135854107,0.0219813652028,0.0167838412709,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-05-05T13:00:00.000+09:00",432.87,439.5,432.11,436.17,20136053,0.00204466090792,0.115068002863,0.212122054246,72.2247580164,403.462347053,393.299658703,10.1626883498,2.76498034285,7.39770800697,387.1215,387.4302,13.3385844574,0.0315363182055,0.234273699111,-0.618287462745,,,,,"",,,0,-0.00655707636931,0.0300112341518,0.0614439324117,1,-0.00553666605403,0.0169775776512,0.126700532004,0.125802789767,0.0232998334361,0.00633922631738,0.0169606071187,0.0305811597711,22.8960545236,"test",391.361333333,0.114494363265,1.126700532,1.11449436327,32253327.6,27889280,0.721999743271,640512084,0.134993542322,432.467692905,341.775307095,1.04082268938,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-05-06T13:00:00.000+09:00",432.2,437.73,431.17,433.31,15104204,-0.00655707636931,0.0996599330017,0.210836640027,70.1555746088,408.05429366,396.263387688,11.7909059721,4.5701654687,7.22074050339,390.894,388.0164,12.8543998533,0.031563306938,0.242953379798,-0.941733596552,,,,,"",,,0,9.23126629897e-05,0.0365327363781,0.070526874524,1,-0.00910195565949,0.0150400073366,0.108510235511,0.116731148477,0.0272112482336,0.010547103618,0.0166641446156,0.0296655970397,22.601937081,"test",391.754,0.106076772669,1.10851023551,1.10607677267,32279373.2,26123240.3,0.57819029441,625407880,0.211723826619,438.378509221,343.409490779,0.946629866197,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-05-07T13:00:00.000+09:00",433.84,438.12,431.1103,433.35,23307241,9.23126629897e-05,0.0963669483378,0.222219088448,70.1684472419,411.94594079,399.010544156,12.9353966337,6.24321170171,6.69218493202,394.8335,388.7254,12.4369212923,0.0313428635513,0.242356720804,-0.190316985132,,,,,"",,,0,0.0111226491289,0.0452059536172,0.0792200299988,1,0.00122314278461,0.0161771018439,0.0975512462848,0.114797232185,0.0298497672406,0.0144068575094,0.0154429097312,0.0286994837714,23.0358203585,"test",392.106166667,0.105185372839,1.09755124628,1.10518537284,29648606.4,25495156.45,0.914183093785,648715121,0.332993459626,442.678776162,346.988223838,0.902511000979,,,,,,,,,,,,,,,,,,,,,,,,0.00547310521566,0.0013160446624,-0.00538079255267,-0.00122373199941,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-05-08T13:00:00.000+09:00",437.93,443.67,435.66,438.17,23491330,0.0111226491289,0.0300188058298,0.122102998796,71.7496919642,415.980411437,401.911244589,14.0691668486,7.80840273108,6.2607641175,397.2175,389.4942,12.2857126286,0.0234520170309,0.258619674294,-0.0668195970135,,,,,"",,,0,0.00127804276879,0.0341419996805,0.0735102813976,1,0.010568824276,0.0184839044652,0.103098428443,0.12497182243,0.0321089231316,0.0178204868683,0.0142884362633,0.028038689615,23.0547489379,"test",392.551666667,0.116209755828,1.10309842844,1.11620975583,22559252.4,24159738.15,0.972333799901,672206451,0.296124983043,448.581630237,345.853369763,0.898648821766,,,,,,,,,,,,,,,,,,,,,,,,0.00220685367938,0.00938005838325,0.0089157954495,0.00174259074563,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-05-09T13:00:00.000+09:00",440,440.74,435.88,438.73,15324233,0.00127804276879,0.00792593273295,0.150465451685,71.9358155147,419.480348139,404.638559804,14.8417883349,9.21507985184,5.62670848305,400.0865,390.4182,11.7553045837,0.0224997069031,0.269183838599,-0.798216204295,,,,,"",,,0,0.024001094067,0.0354204180248,0.0775419962164,1,0.00417646119086,0.0110915854577,0.0965878628747,0.123743718915,0.0338289798621,0.0210039884481,0.012824991414,0.026793938376,22.6288301794,"test",393.0465,0.116229250229,1.09658786287,1.11622925023,19472612.2,23024731.4,0.665555342808,687530684,0.426573145605,453.934909921,346.238090079,0.858817466076,,,,,,,,,,,,,,,,,,,,,,,,-0.000856761827965,-0.0096903740457,0.00213480459675,0.0109684168145,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-05-12T13:00:00.000+09:00",445.94,449.37,439.78,449.26,22821935,0.024001094067,0.0300112341518,0.156545243918,75.2392584922,424.061833041,407.943851671,16.1179813702,10.5956601555,5.52232121468,403.127,391.4636,11.6756399706,0.0226653071287,0.285827932856,-0.0157517943722,,,,,"",,,0,-0.000267105907492,0.021390731425,0.0482126163024,1,0.016433797552,0.0218585462585,0.114437881859,0.14764182417,0.0358767336736,0.0235846951777,0.0122920384959,0.0259886034158,23.0508344777,"test",393.691833333,0.141146353472,1.11443788186,1.14114635347,20009788.6,22973867.15,0.99338674029,710352619,0.42530357585,460.739478544,345.514521456,0.900373332009,,,,,,,,,,,,,,,,,,,,,,,,0.0116635044058,0.0039860488291,0.0123375896611,0.0200150452379,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-05-13T13:00:00.000+09:00",447.78,450.6733,445.36,449.14,23618819,-0.000267105907492,0.0365327363781,0.15814445218,75.1307235654,427.920012573,410.995418214,16.9245943595,11.8614469963,5.06314736315,406.1935,392.6766,11.2211871155,0.0226392798341,0.297800127992,0.0443973233538,,,,,"",,,0,0.00846061361714,0.020105089727,0.0522776862448,1,-0.00329430619241,0.011826781819,0.105729166026,0.143791099342,0.0376822246058,0.0264092420989,0.0112729825069,0.024983718029,23.0848890107,"test",394.370333333,0.138878769617,1.10572916603,1.13887876962,21712711.6,23192249.5,1.01839276091,686733800,0.411882663646,466.675738145,345.711261855,0.8550339845,,,,,,,,,,,,,,,,,,,,,,,,0.000418052183651,0.00893300248139,-0.000685158091144,-0.00920010838888,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-05-14T13:00:00.000+09:00",448.14,453.9,448.14,452.94,19902796,0.00846061361714,0.0452059536172,0.174241049439,76.2967795455,431.769241408,414.102424272,17.6668171361,13.0225210243,4.64429611185,409.554,393.9632,10.8311023216,0.0224425400447,0.307544183794,-0.358914626898,,,,,"",,,0,0.000419481609043,-0.000816885238663,0.0572482006447,0,-0.00222647726767,0.0128245090618,0.105934748531,0.149701291897,0.0390047625207,0.0287510951214,0.0102536673993,0.0239128854187,22.9221304488,"test",395.092,0.146416530833,1.10593474853,1.14641653083,21031822.6,23327394.8,0.853194116644,706636596,0.489022451834,472.531975325,346.576024675,0.844453753684,,,,,,,,,,,,,,,,,,,,,,,,0.0123254690579,0.00979668798164,-0.00386485544076,-0.0013360743645,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-05-15T13:00:00.000+09:00",450.765,456.19,450.4301,453.13,21992323,0.000419481609043,0.0341419996805,0.219369769382,76.3564725186,435.055511961,416.993355807,18.0621561533,14.0304480501,4.03170810324,413.63,395.0054,10.4688735843,0.0200619320833,0.305485898766,-0.140052934542,,,,,"",,,0,0.00251583430804,0.00381788890605,0.0481760201267,1,-0.00480196052457,0.012716695368,0.0954959746633,0.14714887442,0.0398608702874,0.0309634057557,0.00889746453168,0.0231034660788,23.022383056,"test",395.731333333,0.145044533581,1.09549597466,1.14504453358,20732021.2,23328619.65,0.942718571864,728628919,0.583216129121,476.809066153,350.450933847,0.81260354422,,,,,,,,,,,,,,,,,,,,,,,,-0.00727494442488,-0.00787497462959,0.00769442603392,0.00829445623864,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-05-16T13:00:00.000+09:00",452.05,454.36,448.73,454.27,23849781,0.00251583430804,0.0354204180248,0.235167763337,76.735049257,438.011587044,419.75458871,18.2569983331,14.8757581067,3.38124022645,417.9545,396.153,10.1232397569,0.0195970947287,0.296013354243,0.0403724955635,,,,,"",,,0,0.0101261364387,-0.00900345609439,0.0547471767891,0,-0.00238342197603,0.0124246904862,0.0868886445773,0.146703420143,0.0401897513222,0.0327465122211,0.00744323910108,0.022284631952,23.1059773279,"test",396.367,0.146084310752,1.08688864458,1.14608431075,22437130.8,23465099.1,1.0163937897,752478700,0.675647089,479.814556733,356.094443267,0.793529475383,,,,,,,,,,,,,,,,,,,,,,,,0.00210196234016,-0.0111288408821,0.000413871967876,0.0136446751902,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-05-19T13:00:00.000+09:00",450.875,459.585,450.8,458.87,21336509,0.0101261364387,0.021390731425,0.277762307864,78.2485007765,441.220573652,422.652026584,18.5685470685,15.6143158991,2.95423116946,422.942,397.4642,10.0276512028,0.0179510754026,0.27450081387,-0.226332196293,,,,,"",,,0,-0.00152548652124,0.00396626495522,0.0417765380173,1,-0.00747352895855,0.0193387192639,0.0849478179041,0.154493914169,0.0404658118171,0.0340277549176,0.00643805689947,0.0218529239279,23.0046971466,"test",397.211333333,0.15522887061,1.0849478179,1.15522887061,22140045.6,23491560.6,0.908262731596,773815209,0.764585870042,480.99096161,364.89303839,0.809462899969,,,,,,,,,,,,,,,,,,,,,,,,-0.00892697392715,-0.0156122857103,0.0190531103658,0.025738422149,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-05-20T13:00:00.000+09:00",455.59,458.34,454.3201,458.17,15441808,-0.00152548652124,0.020105089727,0.249032222889,77.423105733,443.828177706,425.282987578,18.5451901282,16.2004907449,2.34469938333,427.5095,399.0244,9.63638325974,0.0180756440022,0.252127339728,-0.813504411294,,,,,"",,,0,-0.0122225374861,-0.00176790274352,0.0481698932711,0,-0.00714799398522,0.00876043323817,0.0717188740835,0.148225522048,0.0404766574158,0.0353591259683,0.00511753144756,0.0210323313611,22.6798294886,"test",398.114166667,0.150850781916,1.07171887408,1.15085078192,20504643.4,23289401.35,0.663040142936,758373401,0.696238387854,481.402916472,373.616083528,0.784454966926,,,,,,,,,,,,,,,,,,,,,,,,-0.000622258413932,0.00252189141856,-0.000903228107305,-0.0040473779398,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-05-21T13:00:00.000+09:00",454.57,457.78,451.814,452.57,19216906,-0.0122225374861,-0.000816885238663,0.208819680013,70.9731792904,445.173073443,427.304247757,17.8688256863,16.5341577332,1.33466795317,431.4185,400.4668,9.40207016976,0.0186402887404,0.227330155785,-0.414283386969,,,,,"",,,0,0.00505999071967,0.0135006739289,0.05486444086,1,-0.00785734552677,0.0130213676146,0.0490278001523,0.130106166104,0.03948300967,0.0365339234443,0.00294908622571,0.0207748418361,22.8862434178,"test",399.025333333,0.134188639652,1.04902780015,1.13418863965,20367465.4,23222970.35,0.82749560932,739156495,0.612619894681,480.455717407,382.381282593,0.715667824548,,,,,,,,,,,,,,,,,,,,,,,,0.00913982627412,0.011278037873,-0.0213623637602,-0.0235005753591,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-05-22T13:00:00.000+09:00",454.95,460.25,453.9,454.86,18025612,0.00505999071967,0.00381788890605,0.17443841983,72.0004099763,446.663369837,429.34541459,17.3179552469,16.6909172359,0.62703801095,434.7965,401.8986,9.27906515763,0.0177664871819,0.209766287067,-0.512295719769,,,,,"",,,0,-0.010288880095,0.0120916325902,0.0684606252473,1,0.00525885498376,0.0140309786331,0.0461445756808,0.131778015649,0.0380731549199,0.0366946252383,0.00137852968155,0.0203998266667,22.8272938728,"test",399.944166667,0.137308749346,1.04614457568,1.13730874935,19574123.2,23012636.5,0.783291910077,757182107,0.609079268253,480.399323717,389.193676283,0.719980895529,,,,,,,,,,,,,,,,,,,,,,,,-0.0121535051303,-0.00822254774605,0.01721349585,0.0132825384657,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-05-23T13:00:00.000+09:00",449.98,453.69,448.91,450.18,16883509,-0.010288880095,-0.00900345609439,0.14885798137,66.797750457,447.204389862,430.888717213,16.315672649,16.6158683185,-0.30019566952,437.713,403.3268,9.04127478923,0.018191995102,0.189720684681,-0.61548064586,,,,,"",,,0,0.0233462170687,0.0261895241903,0.0886978541917,1,-0.0107285758255,0.0105087279603,0.02848213327,0.116166840388,0.0362425533098,0.0369093880637,-0.000666834753921,0.0200836882785,22.7514954076,"test",400.905,0.122909417443,1.02848213327,1.12290941744,18180868.8,22908153.7,0.737008718428,740298598,0.53359542895,479.234605027,396.191394973,0.650126662878,,,,,,,,,,,,,,,,,,,,,,,,-0.000609175415531,-0.00235484275503,-0.00967970467944,-0.00793403733995,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-05-27T13:00:00.000+09:00",456.48,460.95,456.115,460.69,20974293,0.0233462170687,0.00396626495522,0.177753349013,71.7368961433,449.279099114,433.096219641,16.1828794724,16.5292705493,-0.346391076937,441.1895,404.7694,9.16475516143,0.0184007932966,0.166427799115,-0.22218496573,,,,,"",,,0,-0.00722828800278,0.00494909809199,0.0685493498882,1,0.0139944022391,0.0107401483851,0.0441998279651,0.13815421818,0.0351274815437,0.0358793777796,-0.000751896235945,0.019893540475,22.9915334687,"test",401.966666667,0.146090057219,1.04419982797,1.14609005722,18108425.6,23127896.85,0.906882849575,761272891,0.609712692056,477.902598739,404.476401261,0.765579597881,,,,,,,,,,,,,,,,,,,,,,,,-0.00271517168356,0.00253698622582,0.0260613887523,0.0208092308429,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-05-28T13:00:00.000+09:00",461.22,462.52,456.93,457.36,17086261,-0.00722828800278,-0.00176790274352,0.160694345752,68.2715221355,450.522314635,434.893536705,15.6287779297,16.3491720254,-0.720394095667,444.3555,406.1426,8.90941550704,0.0187131511295,0.13618027954,-0.639365309048,,,,,"",,,0,0.00288612908868,0.0142338639146,0.0876552387616,1,0.00115044824068,0.0121339729536,0.0292659818546,0.126106938794,0.0341717201542,0.0357468340593,-0.00157511390517,0.0194800933773,22.7792560753,"test",403.1145,0.134565985595,1.02926598185,1.13456598559,18437316.2,23233511.1,0.735414502202,744186630,0.537945399049,474.611728103,414.099271897,0.714906166689,,,,,,,,,,,,,,,,,,,,,,,,0.0124866336521,0.00231051697817,-0.0197149216549,-0.00953880498095,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-05-29T13:00:00.000+09:00",461.55,461.72,455.3105,458.68,13982211,0.00288612908868,0.0135006739289,0.160451348479,68.9125935384,451.777343153,436.655496949,15.1218462034,16.103706861,-0.981860657608,447.5265,407.6458,8.73085011368,0.0187157608168,0.0931210044438,-0.872807838931,,,,,"",,,0,0.0036626842243,0.0196215226302,0.0812331036888,1,0.00916127339514,0.0140141245408,0.0249225464861,0.125192507809,0.0329681830544,0.0351088054002,-0.00214062234588,0.0190347303429,22.5816492361,"test",404.282333333,0.134553657634,1.02492254649,1.13455365763,17390377.2,22109567.9,0.632405439276,758168841,0.514456784115,468.363558598,426.689441402,0.767636143263,,,,,,,,,,,,,,,,,,,,,,,,0.0189090500534,0.010291030338,-0.0160229209647,-0.00740490124927,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-05-30T13:00:00.000+09:00",459.715,461.68,455.54,460.36,34770475,0.0036626842243,0.0120916325902,0.0821814762576,69.7503120251,453.097751898,438.411386064,14.6863658343,15.8202386556,-1.13387282138,449.2745,409.0966,8.54578939127,0.0101234812818,0.0841090655674,2.74943312204,,,,,"",,,0,0.00349726301156,0.0217655747676,0.0804804935268,1,0.00225647510247,0.0133862387721,0.0246742247779,0.125308790149,0.0319019155319,0.0343649288723,-0.00246301334038,0.0185632752439,23.4962879573,"test",405.271333333,0.135930331449,1.02467422478,1.13593033145,20739349.8,20901186.65,1.66356463785,792939316,0.486385587586,468.168529189,430.380470811,0.793359872821,,,,,,,,,,,,,,,,,,,,,,,,-0.00844286638438,-0.00263483138437,0.0121055506087,0.00629751560867,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-06-02T13:00:00.000+09:00",457.14,462.11,456.89,461.97,16626495,0.00349726301156,0.0261895241903,0.0613168535196,70.5688193496,454.462713145,440.156468578,14.3062445669,15.5174398379,-1.21119527099,450.609,410.5992,8.30823300618,0.00911367528782,0.0821922357952,-0.77857170005,,,,,"",,,0,0.00216464272572,0.0233348485832,0.0651124531896,1,-0.00699452602311,0.0113389521244,0.0252125456882,0.125111787846,0.0309679082341,0.0335897132669,-0.00262180503276,0.0179843561404,22.7620080193,"test",406.356,0.136860289992,1.02521254569,1.13686028999,20687947,20194639.7,0.823312287171,809565811,0.468415834128,469.12728059,432.09071941,0.806750941183,,,,,,,,,,,,,,,,,,,,,,,,0.000481897341039,0.00808878600123,0.00301536567052,-0.00459152298967,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-06-03T13:00:00.000+09:00",461.47,464.14,460.8622,462.97,15743760,0.00216464272572,0.00494909809199,0.0614439324117,71.0920317723,455.771526507,441.846359794,13.9251667128,15.1989852129,-1.27381850007,451.949,412.0334,7.94891636288,0.00911306998272,0.0797294916859,-0.903229816101,,,,,"",,,0,0.00194397045165,0.0171717389896,0.0607382767782,1,-0.00108232136286,0.00709526592636,0.0243854948235,0.123622502448,0.0300779029155,0.0328293090543,-0.00275140613878,0.017169398369,22.7096169116,"test",407.517,0.136075304834,1.02438549482,1.13607530483,19641840.4,19975025.05,0.788172228099,825309571,0.46257135232,469.965832019,433.932167981,0.805852882138,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-06-04T13:00:00.000+09:00",464,465.69,463.0201,463.87,14162688,0.00194397045165,0.0142338639146,0.070526874524,71.581693044,457.017445506,443.47774055,13.5397049557,14.8671291614,-1.32742420571,453.477,413.4492,7.57542233696,0.00885060103498,0.0730320933538,-1.21688157413,,,,,"",,,0,0.00821350809494,0.0188630435251,0.0753875008084,1,0.00222476618355,0.00576689634318,0.0229184721607,0.121951620659,0.0291885764454,0.0320502062247,-0.00286162977927,0.0163309167158,22.6057257994,"test",408.912166667,0.134400093256,1.02291847216,1.13440009326,19057125.8,19927949.25,0.710694704323,839472259,0.53709585546,470.036187299,436.917812701,0.813813709949,,,,,,,,,,,,,,,,,,,,,,,,0.0266286768656,0.0134001539937,-0.024684706414,-0.0114561835421,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-06-05T13:00:00.000+09:00",464.955,469.65,464.03,467.68,20154460,0.00821350809494,0.0196215226302,0.0792200299988,73.6189134418,458.657838505,445.270500509,13.3873379956,14.5711709283,-1.1838329327,455.1935,414.8996,7.44717788432,0.00887340316435,0.0654278773783,0.0821762814691,,,,,"",,,0,0.00577317824153,0.0239266164899,0.0642319534725,1,0.00233901739712,0.0121154633841,0.0274311913505,0.127212462967,0.0286249957141,0.0311562840581,-0.00253128834395,0.0159236612306,22.9667204633,"test",410.366,0.139665566835,1.02743119135,1.13966556684,20291575.6,19770310.2,1.019430641,859626719,0.533404877987,470.084672251,440.302327749,0.919258463665,,,,,,,,,,,,,,,,,,,,,,,,0.0148727461708,0.00802441982911,-0.0066592380759,0.000189088265826,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-06-06T13:00:00.000+09:00",470.085,473.335,468.78,470.38,15285624,0.00577317824153,0.0217655747676,0.0735102813976,74.9873449959,460.461247966,447.130463435,13.3307845311,14.3230936488,-0.992309117727,456.804,416.5078,7.3191651783,0.00872986483587,0.0618462170155,-0.86870772863,,,,,"",,,0,0.00503847952719,0.00973680853778,0.055784684723,1,0.00514240506329,0.00973956551488,0.0297195296013,0.129342595745,0.0283404577812,0.0304500481501,-0.00210959036891,0.0155601113532,22.6959642156,"test",411.817833333,0.142204057053,1.0297195296,1.14220405705,16394605.4,19360024.9,0.789545678735,874912343,0.523516609733,470.929799659,442.678200341,0.980539166912,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-06-09T13:00:00.000+09:00",469.7,473.43,468.62,472.75,16469932,0.00503847952719,0.0233348485832,0.0775419962164,76.1564937883,462.351825202,449.028206884,13.3236183179,14.1231985826,-0.799580264784,458.505,418.1512,7.13993909414,0.00871851622455,0.0574536680758,-0.634206819,,,,,"",,,0,-0.00387096774194,0.013516657853,0.0650661025912,1,-0.00144563969557,0.0102257749054,0.0310683634857,0.130571907961,0.0281832222482,0.0298745607248,-0.00169133847654,0.0151029912092,22.7756136811,"test",413.384166667,0.143609354495,1.03106836349,1.14360935449,16363292.8,19417309.85,0.848208744014,891382275,0.524922331092,471.676397041,445.333602959,1.0407550906,,,,,,,,,,,,,,,,,,,,,,,,0.0155473764691,0.010552345186,-0.0105088969419,-0.0055138656588,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-06-10T13:00:00.000+09:00",471.185,472.8,466.96,470.92,15375944,-0.00387096774194,0.0171717389896,0.0482126163024,73.3071569296,463.67000594,450.649821189,13.0201847511,13.9025958163,-0.882411065196,459.588,419.9936,7.0470863017,0.00751993437314,0.0587928317026,-0.787704013342,,,,,"",,,0,0.00360995498174,0.0151193408647,0.0648942495541,1,-0.00331041776838,0.0123532522475,0.0246568665849,0.121255181031,0.0276484004739,0.0295222029566,-0.00187380248279,0.0149645084127,22.7030029965,"test",414.756833333,0.135412275707,1.02465686658,1.13541227571,16289729.6,19045010.3,0.807347633726,876006331,0.434900557654,473.098239968,446.077760032,0.919385592951,,,,,,,,,,,,,,,,,,,,,,,,0.00563070555402,0.00914670051426,-0.00950167329595,-0.0130176682562,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-06-11T13:00:00.000+09:00",470.02,475.47,469.655,472.62,16399176,0.00360995498174,0.0188630435251,0.0522776862448,74.2702215243,465.046928103,452.277241842,12.7696862615,13.6760139054,-0.906327643839,460.762,421.9382,6.95908013729,0.0074990054103,0.0596972263493,-0.500146164007,,,,,"",,,0,0.013224154712,0.0161228894249,0.0649570479455,1,-0.00191115263739,0.0123481695405,0.0257356292403,0.120116642674,0.0270189290795,0.0289365957966,-0.00191766671711,0.0147244723822,22.7710333307,"test",416.1555,0.135681253762,1.02573562924,1.13568125376,16737027.2,18684028.15,0.877710944789,892405507,0.550394447463,474.515106704,447.008893296,0.931102595784,,,,,,,,,,,,,,,,,,,,,,,,0.0122534254923,0.0195669087137,-0.00864347051054,-0.015956953732,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-06-12T13:00:00.000+09:00",475.02,480.415,473.52,478.87,18950582,0.013224154712,0.0239266164899,0.0572482006447,77.4862779726,467.173554549,454.247075779,12.9264787696,13.5261068782,-0.599628108659,462.0585,423.8718,7.01878869891,0.00775336088466,0.0664622428006,0.0688900863851,,,,,"",,,0,-0.0081650552342,-0.00306972664815,0.0504312235053,0,0.00507807540942,0.0145888874783,0.0363839210836,0.129751967458,0.0269937117998,0.0282458848502,-0.00125217305043,0.0146569814332,22.9287743634,"test",417.744666667,0.146322235113,1.03638392108,1.14632223511,16496251.6,18636417.45,1.01685756132,911356089,0.549245834263,477.413222108,446.703777892,1.04743745547,,,,,,,,,,,,,,,,,,,,,,,,0.00446846276625,0.00401887344364,0.00875569194578,0.00920528126839,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-06-13T13:00:00.000+09:00",476.41,479.18,472.76,474.96,16814456,-0.0081650552342,0.00973680853778,0.0481760201267,71.4678923186,468.371469234,455.781366462,12.5901027713,13.3389060568,-0.748803285501,463.15,425.7282,6.97601807756,0.00810391732745,0.0680516666007,-0.346640023657,,,,,"",,,0,0.00880074111504,0.0232440626579,0.0649738925383,1,-0.00513709357446,0.0134065612797,0.0254992982835,0.115641388097,0.026507711747,0.0280842724795,-0.00157656073248,0.0146875906972,22.8009801407,"test",419.197,0.133023375644,1.02549929828,1.13302337564,16802018,18377524.1,0.914946752811,894541633,0.451401160181,478.909064693,447.390935307,0.874704978691,,,,,,,,,,,,,,,,,,,,,,,,-0.00870196539077,-0.0260814491101,0.000536910156569,0.0179163938759,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-06-16T13:00:00.000+09:00",475.21,480.6943,475,479.14,15626104,0.00880074111504,0.013516657853,0.0547471767891,73.8098419005,470.028166275,457.511635613,12.5165306614,13.1744309778,-0.657900316366,464.3935,427.8488,6.88732392916,0.00822374866396,0.07174594123,-0.536252077127,,,,,"",,,0,-0.00229577993906,0.0228951872104,0.0552656843511,1,0.000526360114536,0.0119890096008,0.0317543204201,0.119881603034,0.02612290909,0.0274959948611,-0.0013730857711,0.0143743455549,22.7364462375,"test",420.735333333,0.138815692526,1.03175432042,1.13881569253,16633252.4,17966340.25,0.869743296774,910167737,0.438845738213,481.052674379,447.734325621,0.942593962469,,,,,,,,,,,,,,,,,,,,,,,,0.0179781802102,0.0109252659782,-0.00917743909514,-0.00212452486316,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-06-17T13:00:00.000+09:00",475.395,478.7399,474.08,478.04,15414128,-0.00229577993906,0.0151193408647,0.0417765380173,72.1319180239,471.260756078,459.032255197,12.2285008811,12.9852449584,-0.75674407733,465.352,430.2128,6.75680079137,0.0081078754692,0.0750578363154,-0.521507692086,,,,,"",,,0,0.00460212534516,0.0297673834826,0.0704125177809,1,-0.00781608715615,0.00972554994365,0.0272653819045,0.111171029779,0.0255804971992,0.0271635113347,-0.00158301413549,0.0141343837155,22.7204894606,"test",422.181666667,0.132308761236,1.0272653819,1.13230876124,16640889.2,17670221.2,0.872322300074,894753609,0.342209637987,482.816157123,447.887842877,0.863258298439,,,,,,,,,,,,,,,,,,,,,,,,0.00123529691244,-0.00207137894656,-0.00353107685149,-0.000224400992502,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-06-18T13:00:00.000+09:00",478,481,474.46,480.24,17526452,0.00460212534516,0.0161228894249,0.0481698932711,73.4327444507,472.64217822,460.603199257,12.0389789634,12.7959917594,-0.757012796008,466.4555,432.6604,6.74131502056,0.0080815296749,0.0783761910884,-0.0577262826463,,,,,"",,,0,-0.00591370981176,0.0358362485424,0.0620731301016,1,-8.36750062757e-05,0.0136808635261,0.0295515863786,0.109969851643,0.0250686718379,0.0266449936686,-0.00157632183077,0.014037387599,22.8535078196,"test",423.634333333,0.133619166844,1.02955158638,1.13361916684,16866344.4,17774453.4,0.98604731215,912280061,0.43294344005,484.735002701,448.175997299,0.877048003586,,,,,,,,,,,,,,,,,,,,,,,,0.00741958444904,0.00526010442854,-0.00281745910388,-0.000657979083384,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-06-20T13:00:00.000+09:00",482.23,483.46,476.87,477.4,37576206,-0.00591370981176,-0.00306972664815,0.05486444086,68.9579125954,473.374150802,461.847406719,11.5267440825,12.542142224,-1.01539814157,467.697,435.1172,6.7305068048,0.00761474981738,0.0756996841807,3.09962985738,,,,,"",,,0,0.0180142438207,0.0388353581902,0.0684122329284,1,0.00414376145261,0.0137223055139,0.0207463379068,0.097175657501,0.024144834693,0.0262717683788,-0.00212693368574,0.0140982547231,23.6102363029,"test",425.005,0.123280902578,1.02074633791,1.12328090258,20591469.2,18692418.4,2.0102377978,874703855,0.362573095411,485.399257596,449.994742404,0.774061089308,,,,,,,,,,,,,,,,,,,,,,,,0.0148098893792,0.0115270092395,-0.020723599191,-0.0174407190513,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-06-23T13:00:00.000+09:00",478.21,487.75,472.51,486,24863952,0.0180142438207,0.0232440626579,0.0684606252473,74.104072003,475.31658914,463.636487703,11.6801014369,12.3697340666,-0.689632629708,469.254,437.0274,7.33832774732,0.00830715348255,0.0783244404381,0.934912833992,,,,,"",,,0,0.00845679012346,0.0234773662551,0.0396502057613,1,0.00169669040637,0.0319229157939,0.0356864299505,0.112058420136,0.0240331305286,0.0254521277091,-0.00141899718047,0.0150994398093,23.2151382256,"test",426.6055,0.139225818701,1.03568642995,1.1392258187,22201368.4,19034335.4,1.30626846052,899567807,0.374023303172,487.631028487,450.876971513,0.9556231714,,,,,,,,,,,,,,,,,,,,,,,,-0.00243891139173,-0.00851515419504,0.0204531552124,0.0265293980157,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-06-24T13:00:00.000+09:00",488.95,491.849,486.795,490.11,22305642,0.00845679012346,0.0228951872104,0.0886978541917,76.1398634964,477.592498503,465.597488614,11.9950098891,12.2947892311,-0.299779342006,471.2505,439.2026,7.23194719394,0.00775447882446,0.0777945581674,0.479732430413,,,,,"",,,0,0.00440717389974,0.00395829507662,0.0321560466018,1,0.00606995884774,0.0103991769547,0.0400201166895,0.11590869453,0.0244741178288,0.0250857750935,-0.000611657264707,0.0147557633877,23.1149800647,"test",428.264333333,0.144410033367,1.04002011669,1.14441003337,23537276,19305442.05,1.15540695428,921873449,0.47026856606,489.580862217,452.920137783,1.01443336954,,,,,,,,,,,,,,,,,,,,,,,,0.0295806559694,0.0205660112896,-0.0211238658459,-0.0121092211662,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-06-25T13:00:00.000+09:00",492.04,494.5556,489.39,492.27,17495099,0.00440717389974,0.0297673834826,0.0685493498882,77.1562655461,479.850575656,467.573230198,12.2773454583,12.2913004765,-0.0139550182226,472.8295,441.279,7.0843509658,0.00640899199274,0.0837562741923,-0.261676842722,,,,,"",,,0,0.0105226806427,-0.00239705852479,0.0378044569037,0,0.00393789149375,0.0105396747669,0.041115243444,0.115552745542,0.0249402674514,0.0249686157526,-2.83483011814e-05,0.0143911897247,22.8764586891,"test",430.1555,0.144400106473,1.04111524344,1.14440010647,23953470.2,19131482.35,0.91446646318,939368548,0.465451797571,492.630718624,453.028281376,0.990891504433,,,,,,,,,,,,,,,,,,,,,,,,0.00148535268266,-0.00339605208945,0.00292182121708,0.00780322598918,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-06-26T13:00:00.000+09:00",492.98,498.04,492.81,497.45,21578853,0.0105226806427,0.0358362485424,0.0876552387616,79.4203437158,482.558179402,469.786324257,12.7718551441,12.3874114101,0.384443734036,474.834,443.4718,6.99046875395,0.00610578910601,0.0892892871307,0.355261214666,,,,,"",,,0,-0.00303548095286,0.00279425067846,0.0326867021811,1,0.00144229792593,0.0106242509192,0.0476292767578,0.121717322274,0.0256746510083,0.0249018221129,0.000772828895438,0.0140526057975,23.0967194144,"test",432.189833333,0.150998847343,1.04762927676,1.15099884734,24763950.4,19356111.95,1.11483406666,960947401,0.559928490701,496.032794683,453.635205317,1.03342655416,,,,,,,,,,,,,,,,,,,,,,,,-0.00923027427009,-0.0128537602886,0.0197529549128,0.0233764409314,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-06-27T13:00:00.000+09:00",497.55,499.3,493.03,495.94,34539236,-0.00303548095286,0.0388353581902,0.0812331036888,77.0238226348,484.616921032,471.723633572,12.8932874604,12.4885866201,0.404700840242,476.697,445.676,6.9390067001,0.00630406498044,0.091189798416,2.03949801835,,,,,"",,,0,0.00296406823406,0.00358914384805,0.0333911360245,1,0.000201025228666,0.0126042818374,0.0403673612379,0.112781482512,0.0259976760502,0.0251816482238,0.000816027826435,0.0139916253984,23.5640614629,"test",434.085666667,0.142493378803,1.04036736124,1.1424933788,24156556.4,20383963.2,1.69443182668,926408165,0.412675695961,498.431951668,454.962048332,0.942674092267,,,,,,,,,,,,,,,,,,,,,,,,-0.00766992687267,-0.00810965162764,0.00463444591981,0.00507417067478,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-06-30T13:00:00.000+09:00",497.04,500.76,495.33,497.41,28368991,0.00296406823406,0.0234773662551,0.0804804935268,77.728395743,486.585087027,473.626327381,12.9587596459,12.5826212253,0.376138420642,478.5495,448.192,6.83122050724,0.00630739805147,0.0926171271288,1.29848921172,,,,,"",,,0,-0.0107758187411,-0.00158822701594,0.0304778753945,0,0.00221801024317,0.0109489051095,0.0394118058842,0.109814543767,0.0260524710921,0.0252962771663,0.000756193925821,0.0137335809639,23.3702218762,"test",436.006833333,0.140830743861,1.03941180588,1.14083074386,24857564.2,20063889,1.41393281233,954777156,0.403306258323,500.710439939,456.388560061,0.925534748335,,,,,,,,,,,,,,,,,,,,,,,,0.00515716931615,-7.67695378473e-05,-0.00219310108209,0.00304083777191,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-07-01T13:00:00.000+09:00",496.47,498.05,490.98,492.05,19945375,-0.0107758187411,0.00395829507662,0.0651124531896,69.374650366,487.425842869,474.991043872,12.4347989976,12.5530567797,-0.118257782128,480.0535,450.6774,6.84827618529,0.00707328877375,0.0896978549373,-0.0448141254441,,,,,"",,,0,-0.00195102123768,0.0232903160248,0.0430647291942,1,-0.00188978910758,0.0142136265857,0.0249899229982,0.091800920126,0.0252714134694,0.0255117503907,-0.000240336921306,0.013917846124,23.0070881823,"test",437.989166667,0.123429612985,1.024989923,1.12342961299,24385510.8,20229833,0.98593868768,934831781,0.309607029381,501.583384603,458.523615397,0.778601121684,,,,,,,,,,,,,,,,,,,,,,,,0.0058436696292,0.00277671145234,-0.0166194883703,-0.0135525301934,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-07-02T13:00:00.000+09:00",489.99,493.5,488.7,491.09,16319641,-0.00195102123768,-0.00239705852479,0.0607382767782,67.9657420926,487.989559351,476.18355914,11.8060002105,12.4036454659,-0.597645255387,481.4595,453.3168,6.70197074348,0.00715929552391,0.0852964527758,-0.622433004995,,,,,"",,,0,0.0157812213647,0.0211570180619,0.086358915881,1,-0.00418656640585,0.0097551061884,0.0200027208935,0.0833262742524,0.0240404003553,0.025257377397,-0.00121697704166,0.0136471334042,22.8045073202,"test",440.176666667,0.115665679689,1.02000272089,1.11566567969,24150419.2,20258627.05,0.805565004959,918512140,0.230031800205,501.992893753,460.926106247,0.734508238532,,,,,,,,,,,,,,,,,,,,,,,,-0.00472221772693,-0.00191407097375,0.00277119648925,-3.69502639275e-05,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-07-03T13:00:00.000+09:00",493.81,500.13,493.44,498.84,13984829,0.0157812213647,0.00279425067846,0.0753875008084,72.7729946725,489.658857912,477.861814019,11.7970438934,12.2823251514,-0.485281257975,483.208,455.9572,6.86897283324,0.00767588937991,0.0835965661384,-0.988615598785,,,,,"",,,0,-0.00224520888461,0.00898083553845,0.0506575254591,1,0.00553869962736,0.0136227575394,0.0323504577739,0.0940500555754,0.0236489533586,0.0246217728157,-0.00097281945709,0.0137698918155,22.6657690604,"test",442.526333333,0.127254950553,1.03235045777,1.12725495055,22631614.4,20249734.1,0.690617907916,932496969,0.229693658052,503.405264765,463.010735235,0.886983093544,,,,,,,,,,,,,,,,,,,,,,,,0.0134013645262,0.0142679980055,0.0023798568385,0.00151322335917,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-07-07T13:00:00.000+09:00",497.38,498.75,495.225,497.72,13981605,-0.00224520888461,0.00358914384805,0.0642319534725,71.112157218,490.899033618,479.332790758,11.5662428599,12.1391086931,-0.572865833209,484.71,458.4238,6.63654620229,0.00770474871916,0.0817776276004,-0.919273898869,,,,,"",,,0,-0.00221007795548,0.0106485574218,0.0761874146106,1,-0.00292679015316,0.00706639403416,0.026840791401,0.0857202440187,0.0232384530658,0.0243894332016,-0.00115098013584,0.0133338949656,22.6632907651,"test",444.912333333,0.118692296685,1.0268407914,1.11869229668,18520088.2,19941091.35,0.701145426527,918515364,0.147656524827,504.529216937,464.890783063,0.828216801937,,,,,,,,,,,,,,,,,,,,,,,,0.00169925481619,0.00342871874194,-0.0039444637008,-0.00567392762656,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-07-08T13:00:00.000+09:00",497.24,498.2,494.11,496.62,11846586,-0.00221007795548,-0.00158822701594,0.055784684723,69.4360521097,491.779182292,480.613324776,11.1658575161,11.9444584577,-0.778600941581,486.022,460.6102,6.45465004498,0.00776491893778,0.0794976136034,-1.19180271031,,,,,"",,,0,0.0138737867988,0.0185252305586,0.0626837420966,1,-0.000964397653299,0.00821747167082,0.0218055972775,0.0781784684751,0.0224837048772,0.0240515050898,-0.0015678002126,0.0129971608976,22.4953754291,"test",446.681166667,0.111799728889,1.02180559728,1.11179972889,15215607.2,19769139.45,0.599246417881,906668778,0.0803182027228,505.340794579,466.703205421,0.774292476077,,,,,,,,,,,,,,,,,,,,,,,,0.0181338597862,0.00742491585952,-0.0203439377416,-0.00963499381499,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-07-09T13:00:00.000+09:00",500.3,506.78,499.74,503.51,18659538,0.0138737867988,0.0232903160248,0.0650661025912,73.6287979994,493.583923478,482.309374793,11.2745486854,11.8104765032,-0.535927817881,487.56,462.8434,6.71931789891,0.00812562101774,0.0809770680812,-0.184423598426,,,,,"",,,0,-0.00403169748366,0.00419058211356,0.042561220234,1,0.00741009222343,0.0141758286013,0.032713922389,0.0878625470299,0.0223919061893,0.0234562898517,-0.00106438366245,0.0133449542192,22.9634715673,"test",448.717166667,0.122109955677,1.03271392239,1.12210995568,14958439.8,19878619.75,0.938673722556,925328316,0.0853832947833,507.300589657,467.819410343,0.903989958691,,,,,,,,,,,,,,,,,,,,,,,,0.00603219955376,0.00780373355095,0.00784158724499,0.00607005324781,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-07-10T13:00:00.000+09:00",503.05,504.44,497.75,501.48,16498740,-0.00403169748366,0.0211570180619,0.0648942495541,70.5576909802,494.798704481,483.729421104,11.0692833771,11.662237878,-0.592954500921,489.088,465.0498,6.71722376328,0.00813267667052,0.0779885454925,-0.522474978798,,,,,"",,,0,0.00366913934753,0.0203796761586,0.0386057270479,1,-0.000913586621914,0.0132867271752,0.025336953677,0.0783361265826,0.0220732299934,0.0232556390644,-0.00118240907099,0.0133947989217,22.8363582987,"test",450.601,0.112913642003,1.02533695368,1.112913642,14994259.6,19934759.55,0.827636769765,908829576,0.0823266639301,508.159630869,470.016369131,0.824880449008,,,,,,,,,,,,,,,,,,,,,,,,0.0157926311691,0.00928690723215,-0.0198243286528,-0.0133186047158,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-07-11T13:00:00.000+09:00",498.47,505.03,497.795,503.32,16459512,0.00366913934753,0.00898083553845,0.0649570479455,71.7095353121,496.109673023,485.180575097,10.9290979261,11.5156098876,-0.586511961496,490.623,467.2354,6.75420778019,0.00813284274278,0.0752293490566,-0.529028074297,,,,,"",,,0,-0.000596042279266,0.0133712151315,0.0371930382262,1,-0.00600223338917,0.0144272952062,0.0258793411642,0.0772300215266,0.021714014794,0.0228793012152,-0.00116528642116,0.0134193113331,22.837640256,"test",452.526166667,0.112245074594,1.02587934116,1.11224507459,15489196.2,19937776.35,0.825544018102,925289088,0.0824655177758,509.077624461,472.168375539,0.844005916424,,,,,,,,,,,,,,,,,,,,,,,,-0.00234353157013,0.00347248338975,0.00601267091767,0.000196655957786,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-07-14T13:00:00.000+09:00",501.515,503.97,501.03,503.02,12058848,-0.000596042279266,0.0106485574218,0.0504312235053,71.2203044298,497.17280025,486.502013978,10.6707862717,11.3466451644,-0.675858892764,491.8305,469.3906,6.48176436732,0.00783202945232,0.0747441896518,-1.10889509478,,,,,"",,,0,0.00556637907041,0.013995467377,0.0372748598465,1,-0.00358618771358,0.0058412143368,0.0227507240808,0.0716448092484,0.0212134433455,0.0225570457724,-0.00134360242687,0.012885699112,22.5259391532,"test",454.481,0.106800944374,1.02275072408,1.10680094437,15104644.8,19593189.65,0.615461199295,913230240,0.00478265926447,510.211236084,473.449763916,0.804381172459,,,,,,,,,,,,,,,,,,,,,,,,0.00826886078022,-0.00137419266181,-0.00886490305949,0.000778150382546,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-07-15T13:00:00.000+09:00",503.02,508.3,502.79,505.82,14927202,0.00556637907041,0.0185252305586,0.0649738925383,73.0671903767,498.503138673,487.932975906,10.5701627672,11.191348685,-0.621185917774,493.3735,470.999,6.41235262679,0.0074606334346,0.0714360640144,-0.667847785977,,,,,"",,,0,-0.000395397572259,-0.00108734332371,0.0463010557115,0,0,0.0109538388136,0.0252273379093,0.0739300932698,0.0208970834827,0.0221251605017,-0.00122807701905,0.0126771433055,22.744876619,"test",456.717833333,0.107510946766,1.02522733791,1.10751094677,15720768,19498826.95,0.765543590816,928157442,0.0861995675078,510.995830464,475.751169536,0.853145687089,,,,,,,,,,,,,,,,,,,,,,,,0.00413799995628,0.0169008093874,0.00142837911414,-0.011334430317,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-07-16T13:00:00.000+09:00",505.18,506.72,501.89,505.62,15154374,-0.000395397572259,0.00419058211356,0.0552656843511,72.7082731044,499.598040416,489.243125839,10.3549145769,11.0240618634,-0.669147286455,494.6975,472.4058,6.29932743916,0.00738304322015,0.0692042225953,-0.629917970809,,,,,"",,,0,0.0120248407895,0.000494442466675,0.0295874372058,1,-0.00126527223123,0.00954885137005,0.0220791493792,0.0703086202583,0.0204796380225,0.021803057362,-0.00132341933953,0.0124586199896,22.7595851603,"test",459.015166667,0.10153222969,1.02207914938,1.10153222969,15019735.2,19475240.45,0.778135399093,913003068,0.00727932219189,511.815077954,477.579922046,0.819043384221,,,,,,,,,,,,,,,,,,,,,,,,-0.00898833072081,-0.000799626021061,0.00859293314855,0.000404228448802,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-07-17T13:00:00.000+09:00",505.68,513.37,505.62,511.7,17503129,0.0120248407895,0.0203796761586,0.0704125177809,76.4891950829,501.459880352,490.906597999,10.5532823529,10.9299059613,-0.376623608398,496.3805,473.9164,6.4029469078,0.00755428351635,0.0679012168068,-0.304815424991,,,,,"",,,0,-0.00322454563221,-0.0016025014657,0.0210670314637,0,0.000118666192002,0.0153277164669,0.0308624130078,0.0797262977183,0.0206239639493,0.0213599881987,-0.000736024249361,0.0125130875665,22.9156287388,"test",461.558166667,0.108636000735,1.03086241301,1.10863600074,15220613,19579690.5,0.893943088631,930506197,0.091300186793,513.232919975,479.528080025,0.954519292277,,,,,,,,,,,,,,,,,,,,,,,,0.0018547693621,0.00743631729929,0.0101700714274,0.00458852349024,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-07-18T13:00:00.000+09:00",514.48,514.64,507.43,510.05,21209666,-0.00322454563221,0.0133712151315,0.0620731301016,73.5127727738,502.781437221,492.324627777,10.456809444,10.8352866578,-0.378477213836,497.871,475.4512,6.46059355724,0.00768534458181,0.0648218831428,0.212485271778,,,,,"",,,0,1.9605920988e-05,0.00717576708166,0.01984119204,1,0.00543287082275,0.0140902872777,0.0244621598768,0.0727704546755,0.0205015379747,0.0212435774097,-0.000742039435029,0.012666588682,23.1044763393,"test",463.945333333,0.0993752137464,1.02446215988,1.09937521375,16170643.8,19763851.2,1.07315450746,909296531,-0.00754794693051,514.007467891,481.734532109,0.877375026623,,,,,,,,,,,,,,,,,,,,,,,,-0.00132193503723,0.00293301721926,-0.00190261059498,-0.00615756285146,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-07-21T13:00:00.000+09:00",506.705,512.09,505.55,510.06,14066805,1.9605920988e-05,0.013995467377,0.0684122329284,73.5194982247,503.90121611,493.638359053,10.2628570573,10.7208007377,-0.457943680409,499.504,476.9854,6.46626544601,0.00744454148214,0.0560013579798,-0.816380908791,,,,,"",,,0,-0.00939105203309,0.00478375093126,0.0138022977689,1,-0.00655818057053,0.0128222723262,0.0211329639002,0.0693409064512,0.0201208819694,0.0210187051283,-0.000897823158862,0.012677460389,22.6938566904,"test",466.2065,0.0940645400697,1.0211329639,1.09406454007,16572235.2,18588381.15,0.756752558842,923363336,0.130886817435,513.490451158,485.517548842,0.87736520439,,,,,,,,,,,,,,,,,,,,,,,,0.00713284212705,0.00124288690948,-0.00711323620607,-0.00122328098849,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-07-22T13:00:00.000+09:00",510.97,511.2,505.27,505.27,13868644,-0.00939105203309,-0.00108734332371,0.0396502057613,65.0051245917,504.111798247,494.499962086,9.61183616111,10.4990078224,-0.887171661284,500.4675,478.3274,6.42796077129,0.00713341653648,0.050877509401,-0.767518844397,,,,,"",,,0,0.00118748391949,0.0144477210204,0.00890612939616,1,0.00178410383092,0.0116260832059,0.00959602771409,0.0563266917178,0.0190231681301,0.0207790049328,-0.00175583680267,0.0127218334184,22.6702339626,"test",468.172666667,0.0792385715242,1.00959602771,1.07923857152,16360523.6,18038615.75,0.768830834484,909494692,0.0275156506951,513.198769968,487.736230032,0.688610406191,,,,,,,,,,,,,,,,,,,,,,,,-0.0127288752682,-0.0106122747021,0.00333782323514,0.00122122266904,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-07-23T13:00:00.000+09:00",506.75,506.79,500.7,505.87,16396585,0.00118748391949,0.000494442466675,0.0321560466018,65.5434225436,504.382290824,495.342187116,9.04010370784,10.2072269995,-1.16712329164,501.2555,479.6702,6.4038207162,0.00697719752109,0.0478769972791,-0.251553031991,,,,,"",,,0,0.00990373020737,0.0145689604048,-0.000296518868484,1,0.00292912700141,0.0120529617828,0.00920588402521,0.0546204454644,0.0178704088162,0.020177569335,-0.0023071605188,0.0126590244849,22.8388633588,"test",470.073,0.0761520019231,1.00920588403,1.07615200192,16608965.8,17743162.9,0.924107223296,925891277,0.0113221865308,513.254804105,489.256195895,0.692281984009,,,,,,,,,,,,,,,,,,,,,,,,0.004362858603,0.000725734036926,-0.00317537468351,0.000461749882562,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-07-24T13:00:00.000+09:00",508.77,513.67,507.3,510.88,16107000,0.00990373020737,-0.0016025014657,0.0378044569037,69.7303618376,505.38193839,496.493136219,8.88880217086,9.94354203376,-1.0547398629,502.186,480.9026,6.5035478079,0.00718713727119,0.0476078950904,-0.292043520246,,,,,"",,,0,0.00553946132164,0.0442765424366,-0.0129971813342,1,0.00573269812402,0.0125921679483,0.0173123105782,0.0623356995783,0.017399002057,0.0194635570658,-0.00206455500881,0.0127300888817,22.8308992472,"test",472.068333333,0.0822162045749,1.01731231058,1.08221620457,16329740,17673757.95,0.91135117079,941998277,0.0074396430217,514.140009202,490.231990798,0.863643688621,,,,,,,,,,,,,,,,,,,,,,,,0.00209814151148,-0.00451103790747,0.00780558869589,0.0144147681148,,,0,0,1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-07-25T13:00:00.000+09:00",512.465,518.29,510.3592,513.71,19125699,0.00553946132164,0.00717576708166,0.0326867021811,71.8138618003,506.663178637,497.768459462,8.89471917555,9.73377746212,-0.83905828657,502.999,482.194,6.60549439305,0.00696628003179,0.0506595093012,0.296993371803,,,,,"",,,0,-0.00235541453349,0.0202448852465,-0.0126141208075,1,0.00310248982148,0.015523802067,0.021294276927,0.065359585561,0.017314670097,0.0189480007438,-0.0016333306468,0.0128584111523,23.00820239,"test",474.062833333,0.0836327251978,1.02129427693,1.0836327252,15912946.6,17551100.25,1.08971510205,961123976,0.00050303114188,515.73984126,490.25815874,0.92034116044,,,,,,,,,,,,,,,,,,,,,,,,0.00175523828927,-0.00363012260924,0.00378422303237,0.00916958393088,,,0,0,1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-07-28T13:00:00.000+09:00",514.08,515,510.12,512.5,14308027,-0.00235541453349,0.00478375093126,0.0333911360245,69.6077501778,507.561151155,498.859684687,8.70146646782,9.52731526326,-0.825848795438,503.827,483.3852,6.48224479355,0.00694503366319,0.0514022586704,-0.614626575994,,,,,"",,,0,0.000136585365854,0.0451512195122,-0.0160780487805,1,0.000720250725117,0.00949952307722,0.0172142421903,0.0602310538262,0.0169784711567,0.0185898834405,-0.00161141228378,0.012648282524,22.7156319776,"test",476.016833333,0.0766425977233,1.01721424219,1.07664259772,15961191,16539539.8,0.86508011547,946815949,0.0616939293559,516.77592289,490.87807711,0.834892719416,,,,,,,,,,,,,,,,,,,,,,,,0.00421457736894,-0.0031600470909,-0.00656999190243,0.000804632557406,,,0,0,1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-07-29T13:00:00.000+09:00",515.53,517.62,511.56,512.57,16469235,0.000136585365854,0.0144477210204,0.0304778753945,69.6658064315,508.331743285,499.875263599,8.45647968578,9.31314814776,-0.856668461983,504.585,484.574,6.45208445115,0.00694598337873,0.0520475795261,0.217277595407,,,,,"",,,0,0.00130713853718,0.0296154671557,-0.0205435355171,1,0.00591219512195,0.0118243902439,0.0158248857972,0.0577744575648,0.0164981947554,0.0181695146961,-0.00167131994066,0.0125877137779,22.8564419402,"test",477.469666667,0.0735132214333,1.0158248858,1.07351322143,16481309.2,15944552,1.03290672576,963285184,0.0266800472036,517.716213958,491.453786042,0.804046527069,,,,,,,,,,,,,,,,,,,,,,,,0.00655861312595,6.21581302835e-05,-0.0064220277601,7.44272355702e-05,,,0,0,1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-07-30T13:00:00.000+09:00",515.17,515.95,509.435,513.24,26380434,0.00130713853718,0.0145689604048,0.0430647291942,70.2515558425,509.086859703,500.865244073,8.22161562936,9.09484164408,-0.873226014725,505.6445,485.7534,6.45657841893,0.0063495659946,0.0486837601667,3.14036607195,,,,,"",,,0,0.0394747096875,0.0227963525836,-0.0126646403242,1,0.00507247790546,0.0127104590593,0.015021423154,0.0565855020263,0.0160190468969,0.0177204458812,-0.00170139898434,0.0125800374463,23.3288767291,"test",478.769,0.0719992313621,1.01502142315,1.07199923136,18478079,16266304.95,1.6217840549,989665618,0.168550378124,517.952837784,493.336162216,0.808551005563,,,,,,,,,,,,,,,,,,,,,,,,0.00739807526226,-0.000969606563491,-0.00609093672508,0.00227674510067,,,0,0,1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-07-31T13:00:00.000+09:00",555.225,555.45,531.9,533.5,51617326,0.0394747096875,0.0442765424366,0.086358915881,81.7362377917,512.842727441,503.282633401,9.56009403952,9.18789212317,0.372201916349,507.765,487.246,9.01039424615,0.0102432194241,0.0618193284323,4.02171257866,,,,,"",,,0,-0.0176007497657,-0.0237300843486,-0.0447235238988,0,0.0818038344634,0.0458849660977,0.0506828946461,0.0949294606831,0.0179195764565,0.0172219158822,0.000697660574224,0.016889211333,24.0388270201,"test",480.391166667,0.110553309508,1.05068289465,1.11055330951,25580144.2,18031189.2,2.86266898026,1041282944,0.340440119169,523.459845651,492.070154349,1.31985514776,,,,,,,,,,,,,,,,,,,,,,,,-0.00277464533396,0.00195353814377,0.0422493550214,0.0375211715437,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-08-01T13:00:00.000+09:00",535,535.8,520.86,524.11,28977628,-0.0176007497657,0.0202448852465,0.0506575254591,68.530837016,514.576153988,504.825401297,9.7507526909,9.30046423672,0.450288454187,509.0285,488.5648,9.43393751428,0.0109179135842,0.0654447609037,1.18253504099,,,,,"",,,0,0.0219991986415,-0.00394955257484,-0.0332372975139,0,0.00281162136832,0.0280037488285,0.0296280070762,0.0727543204095,0.018604401158,0.0177452524026,0.000859148755389,0.0179999189374,23.443736228,"test",481.9045,0.0875806306021,1.02962800708,1.0875806306,27550530,18780829.15,1.54293656412,1012305316,0.212472906182,525.685124238,492.371875762,0.952717783167,,,,,,,,,,,,,,,,,,,,,,,,-0.0388329471505,-0.0402985445333,0.0212321973848,0.0226977947676,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-08-04T13:00:00.000+09:00",528.27,538.25,528.13,535.64,25349004,0.0219991986415,0.0451512195122,0.0761874146106,74.0704594183,517.816745682,507.107964164,10.7087815182,9.582127693,1.12665382515,510.9245,490.2262,9.77008483469,0.0116420499584,0.076218896504,0.692633547129,,,,,"",,,0,-0.0147300425659,-0.025894257337,-0.0569785676947,0,0.00793726507794,0.0193089236992,0.0483740748388,0.0926384595519,0.0199924977936,0.0178891189848,0.00210337880882,0.0182400209743,23.331712291,"test",483.609333333,0.10758821859,1.04837407484,1.10758821859,29758725.4,19349199.1,1.31008027097,1037654320,0.307865342085,530.395550793,491.453449207,1.13467298869,,,,,,,,,,,,,,,,,,,,,,,,0.00908505133984,0.0145835220435,0.0129141473017,0.007415676598,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-08-05T13:00:00.000+09:00",537.18,537.3,527.24,527.75,19171569,-0.0147300425659,0.0296154671557,0.0626837420966,65.564971583,519.344938654,508.637003856,10.7079347986,9.80728911412,0.90064568445,512.481,491.684,9.79079306078,0.0122653366453,0.0765868302069,-0.0640574040004,,,,,"",,,0,-0.00532449076267,0.00282330648982,-0.0424443391757,1,0.00287506534239,0.0187812710029,0.0297942753,0.0733519903027,0.0202897864492,0.0185832100694,0.00170657637982,0.0185519527443,23.0375616451,"test",485.102333333,0.0879147836161,1.0297942753,1.08791478362,30299192.2,19715448.25,0.972413548852,1018482751,0.283569441542,532.105647666,492.856352334,0.889026092599,,,,,,,,,,,,,,,,,,,,,,,,0.015963783655,0.0185444991455,-0.0306938262209,-0.0332745417114,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-08-06T13:00:00.000+09:00",530.9,531.7,524.03,524.94,21355702,-0.00532449076267,0.0227963525836,0.042561220234,62.7991634582,520.205717323,509.8446332,10.3610841231,9.91804811592,0.443036007202,513.5525,493.1792,9.63930784215,0.0121366439577,0.0774478846506,0.177234975326,,,,,"",,,0,-0.00781041642854,-0.00830571112889,-0.0323275040957,0,0.00596873519659,0.0145333964946,0.0221739744233,0.0644001206864,0.0197376540616,0.0188936794985,0.000843974563191,0.0183626849586,23.140113305,"test",486.539166667,0.0789264995795,1.02217397442,1.07892649958,29294245.8,19850256.45,1.07584010583,997127049,0.180850895254,533.439277391,493.665722609,0.786308328798,,,,,,,,,,,,,,,,,,,,,,,,4.37773608506e-05,0.00612321562735,-0.00536826812352,-0.01144770639,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-08-07T13:00:00.000+09:00",526.8,528.09,517.5511,520.84,16079144,-0.00781041642854,-0.0237300843486,0.0386057270479,58.8953134046,520.303299273,510.659104815,9.64419445862,9.86327738446,-0.219082925841,514.5205,494.3822,9.70356442486,0.012260327658,0.0750936058713,-0.441045149847,,,,,"",,,0,0.00230397050918,0.00314875969588,-0.0496121649643,1,0.0035432620871,0.0200763896826,0.0122823094512,0.0535168944189,0.0185166163479,0.0189372501814,-0.000420633833502,0.018630605224,22.8484764794,"test",487.732166667,0.0678811765884,1.01228230945,1.06788117659,22186609.4,19829276.65,0.810878998957,981047905,0.182100260828,533.83909982,495.20190018,0.663559990344,,,,,,,,,,,,,,,,,,,,,,,,0.00923661878467,0.00288740370135,-0.0170470352132,-0.0106978201299,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-08-08T13:00:00.000+09:00",522.6,524.66,519.41,522.04,15531009,0.00230397050918,-0.00394955257484,0.0371930382262,59.6852376541,520.570484,511.502134088,9.06834991282,9.70429189013,-0.635941977306,515.4565,495.6758,9.38545268022,0.0122544766915,0.0732007523709,-0.498831007365,,,,,"",,,0,-0.000517201746993,-0.00358210098843,-0.0456669986974,0,0.00337915674679,0.0100798709777,0.0127721737916,0.0531883945111,0.0173709867306,0.018589173033,-0.0012181863024,0.0179784167501,22.8160933775,"test",488.947166667,0.0676818183832,1.01277217379,1.06768181838,19497285.6,19782851.5,0.785074335719,996578914,0.180180865231,534.322401807,496.590598193,0.674481455148,,,,,,,,,,,,,,,,,,,,,,,,-0.00547452039855,0.00429381616014,0.00777849090773,-0.00198984565096,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-08-11T13:00:00.000+09:00",522.3,527.59,519.72,521.77,20194372,-0.000517201746993,-0.025894257337,0.0372748598465,59.4086004239,520.755024923,512.262716748,8.49230817566,9.46189514724,-0.969586971575,516.394,496.9376,9.27720606021,0.0122536852222,0.070297602923,0.000569039413275,,,,,"",,,0,0.0143166529314,-0.00895030377369,-0.0447706844012,0,0.000498046126734,0.0150754731438,0.0104106554298,0.0499708615327,0.016275961009,0.0181342260905,-0.0018582650815,0.0177802596167,23.0781413875,"test",490.094333333,0.0646317749712,1.01041065543,1.06463177497,18466359.2,20189627.7,1.000234987,976384542,0.156402839464,534.544630182,498.243369818,0.648094031616,,,,,,,,,,,,,,,,,,,,,,,,-0.00100934265002,0.0031880583736,0.00049214090303,-0.00370526012059,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-08-12T13:00:00.000+09:00",523.75,530.98,522.7,529.24,18688921,0.0143166529314,0.00282330648982,0.0463010557115,64.333981642,522.060405704,513.520293285,8.54011241947,9.27753860168,-0.737426182211,517.565,498.3152,9.27240562734,0.0125296828142,0.0706853903519,-0.204488872325,,,,,"",,,0,-0.0163630866903,-0.0367886025244,-0.0545499206409,0,0.00379477547578,0.0158690610806,0.0225575531576,0.0620587130395,0.0161365588759,0.0175299270684,-0.00139336819252,0.0175202283035,23.0148834616,"test",491.362833333,0.0770859415836,1.02255755316,1.07708594158,18369829.6,20377713.65,0.917125508828,995073463,0.164189226891,535.857142029,499.272857971,0.819126102937,,,,,,,,,,,,,,,,,,,,,,,,-0.00525762683323,-0.00573997659666,0.0195742797646,0.020056629528,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-08-13T13:00:00.000+09:00",532.11,532.7,519.37,520.58,19619160,-0.0163630866903,-0.00830571112889,0.0295874372058,55.8701395238,521.832650981,514.043234523,7.78941645756,8.97991417286,-1.1904977153,518.313,499.4874,9.56223379681,0.0131710592312,0.0674601293904,-0.120107162193,,,,,"",,,0,0.00364977525068,-0.028545084329,-0.037592685082,0,0.00542287053133,0.0251870606908,0.00437380501743,0.0422284926507,0.0149629575811,0.017249825527,-0.00228686794594,0.018368423291,23.0469607724,"test",492.468,0.0570839120511,1.00437380502,1.05708391205,18022521.2,20600952.95,0.952342352687,975454303,0.151573655723,535.795731022,500.830268978,0.564835408069,,,,,,,,,,,,,,,,,,,,,,,,0.0108028126185,0.00856056194948,-0.0271658993089,-0.0249236486398,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-08-14T13:00:00.000+09:00",522.56,525.9499,520.14,522.48,20269074,0.00364977525068,0.00314875969588,0.0210670314637,57.2005501401,521.932243137,514.668180114,7.2640630235,8.63674394299,-1.37268091948,518.852,500.6776,9.29420995418,0.0129626943986,0.0666767948532,-0.0577323411109,,,,,"",,,0,-0.00442122186495,-0.0349104271934,-0.0240774766498,0,0.00380344999808,0.0111604364363,0.00699236005643,0.0435457867498,0.0139030451376,0.0165302862176,-0.00262724108001,0.0177886425398,23.0831935398,"test",493.528166667,0.058662980735,1.00699236006,1.05866298073,18860507.2,20739250.2,0.977329161109,995723377,0.157231286983,536.149694182,501.554305818,0.604869468783,,,,,,,,,,,,,,,,,,,,,,,,0.000400078154802,0.00142488637759,0.00324969709588,0.00222488887309,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-08-15T13:00:00.000+09:00",522.77,526.1,519.08,520.17,25213272,-0.00442122186495,-0.00358210098843,0.01984119204,55.0284324561,521.661128809,515.075722328,6.58540648088,8.22647645057,-1.64106996969,519.358,501.8036,9.13176638603,0.0129853800481,0.0647867059953,0.52106235939,,,,,"",,,0,-0.00590191668108,-0.0248764826884,-0.00924697694984,0,0.000555045169193,0.0134359209922,0.0015634687441,0.0366007736891,0.0126601043522,0.0158149767395,-0.00315487238727,0.0175553499549,23.2970367618,"test",494.5615,0.0517802133809,1.00156346874,1.05178021338,20796959.8,20939430.5,1.20410495405,970510105,0.14616819211,536.181747026,502.534252974,0.524132554975,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-08-18T13:00:00.000+09:00",521.585,522.82,514.02,517.1,23760583,-0.00590191668108,-0.00895030377369,0.0138022977689,52.1918406877,520.959416684,515.225668822,5.73374786224,7.7279307329,-1.99418287067,519.71,502.792,9.10806878702,0.0130730798702,0.0627959554163,0.289631258243,,,,,"",,,0,-0.0141752078902,-0.0248307870818,-0.0155869270934,0,0.0027202645289,0.0169175461868,-0.00502203151758,0.0284570955783,0.0110882766626,0.0149447509822,-0.0038564743196,0.0176137474125,23.2317748687,"test",495.637,0.0433038695658,0.994977968482,1.04330386957,21510202,21424119.4,1.10905762596,946749522,0.0545791067613,536.027842995,503.392157005,0.420026194613,,,,,,,,,,,,,,,,,,,,,,,,-0.014998480931,-0.0211098299929,0.00909656424995,0.0152079133118,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-08-19T13:00:00.000+09:00",515,515.1641,508.55,509.77,21481016,-0.0141752078902,-0.0367886025244,0.00890612939616,46.0837212557,519.237967964,514.821545206,4.41642275803,7.06562913793,-2.6492063799,519.935,503.5798,9.06820673081,0.0132986422021,0.0601020511962,-0.0410869052294,,,,,"",,,0,-0.0079447594013,-0.015163701277,0.000490417246994,0,-0.00406111003674,0.01279075614,-0.0195505207382,0.0122923913946,0.00866355956221,0.0138604255604,-0.00519686599819,0.0177888199204,23.11663977,"test",496.552166667,0.026619223962,0.980449479262,1.02661922396,22068621,21804738,0.985153593682,925268506,0.0361706111763,535.559579994,504.310420006,0.174711256121,,,,,,,,,,,,,,,,,,,,,,,,-0.00809497431766,-0.0126433180878,-0.0060802335725,-0.00153188980232,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-08-20T13:00:00.000+09:00",509.865,511,504.44,505.72,27723025,-0.0079447594013,-0.028545084329,-0.000296518868484,43.0835107729,517.158280585,514.147356672,3.01092391276,6.25468809289,-3.24376418013,519.9275,504.2392,8.88904910718,0.0134244448101,0.0602072357765,0.679447360684,,,,,"",,,0,-0.00292652060429,0.00201692636241,0.00539824408764,1,0.000186358553858,0.0128685485611,-0.0273259252492,0.00293670147025,0.0059537370734,0.0123678875522,-0.00641415047879,0.0175770171383,23.3637570098,"test",497.477833333,0.0165679073808,0.972674074751,1.01656790738,23689394,22371060,1.23923609342,897545481,-0.0633537168109,535.57919879,504.27580121,0.0461355284498,,,,,,,,,,,,,,,,,,,,,,,,-0.00681249920674,-0.0131351845271,-0.00113226019456,0.00519042512583,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-08-21T13:00:00.000+09:00",503.69,507.63,502.7201,504.24,18443254,-0.00292652060429,-0.0349104271934,-0.0129971813342,42.0072444462,515.170852802,513.4134784,1.75737440251,5.35522535482,-3.59785095231,519.5955,504.9056,8.60482417095,0.0132447569716,0.0641068480747,-0.51853244771,,,,,"",,,0,0.00592971600825,0.0107091861019,0.0271497699508,1,-0.00401407893696,0.00970873210472,-0.0295527963579,-0.0013182662264,0.00348519435687,0.0106203898041,-0.00713519544723,0.0170649376705,22.95326157,"test",498.203666667,0.0121161961206,0.970447203642,1.01211619612,23324230,22487872.7,0.820142227148,879102227,-0.139844374875,536.250314889,502.940685111,0.0390071849499,,,,,,,,,,,,,,,,,,,,,,,,0.00372193770786,-0.000475816926223,-0.00664845831215,-0.00245070367806,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-08-22T13:00:00.000+09:00",504.25,510.73,502.41,507.23,24324161,0.00592971600825,-0.0248764826884,-0.0126141208075,44.9966965318,513.94918314,512.955442963,0.993740177633,4.48292831938,-3.48918814175,519.2715,505.5978,8.58447958731,0.0132540233832,0.0667792805242,0.202870170005,,,,,"",,,0,-0.00585533190072,-0.00106460580013,0.0142341738462,0,1.98318261144e-05,0.0165000793273,-0.0231892179717,0.00322825771789,0.00195915103135,0.00883805831552,-0.00687890728416,0.0169242347403,23.2359452439,"test",499.034833333,0.0164220333317,0.976810782028,1.01642203333,23146407.8,22747795.8,1.06929749211,903426388,-0.126820173056,536.609788583,501.933211417,0.152748310708,,,,,,,,,,,,,,,,,,,,,,,,0.00859078090485,0.00678040244969,-0.0026610648966,-0.000850686441444,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-08-25T13:00:00.000+09:00",506.63,508.19,504.12,504.26,21638579,-0.00585533190072,-0.0248307870818,-0.0160780487805,42.6451301614,512.45853958,512.311336077,0.1472035037,3.61578335624,-3.46857985254,518.8595,506.1056,8.26201675965,0.0132997624445,0.070638851031,-0.195908426148,,,,,"",,,0,-0.00440249077857,0.00170546940071,0.00985602665292,1,-0.00118289533348,0.00802397334543,-0.0281376750353,-0.00364666978591,0.000291919850276,0.00717047427169,-0.00687855442142,0.0163844381066,23.1130803525,"test",499.7945,0.00893467215025,0.971862324965,1.00893467215,22722007,23114323.4,0.936154549088,881787809,-0.140666328135,537.185319463,500.533680537,0.101668563055,,,,,,,,,,,,,,,,,,,,,,,,0.0129799635816,0.0198208329606,-0.0188352954823,-0.0256761648613,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-08-26T13:00:00.000+09:00",504.355,504.9778,498.51,502.04,30835709,-0.00440249077857,-0.015163701277,-0.0205435355171,40.9235352805,510.855687337,511.550496367,-0.69480903005,2.75366487898,-3.44847390904,518.333,506.6472,8.13385841967,0.0133218735793,0.0755516617675,0.927573061841,,,,,"",,,0,0.00936180384033,0.00659310015138,0.0161540913075,1,0.000188394875659,0.0128263197557,-0.0314334607289,-0.00909350727686,-0.00138397145656,0.00548495115725,-0.00686892261381,0.0162016142532,23.4628637574,"test",500.489166667,0.00309863516859,0.968566539271,1.00309863517,24592945.6,23832647.1,1.29384322567,850952100,-0.235670598253,537.913459749,498.752540251,0.0839474606705,,,,,,,,,,,,,,,,,,,,,,,,-0.00950197204863,0.00456128919075,0.00509948127006,-0.00896377996931,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-08-27T13:00:00.000+09:00",502,507.29,499.9,506.74,17277893,0.00936180384033,0.00201692636241,-0.0126646403242,45.9028068923,510.22250467,511.194163303,-0.971658633074,2.00860017657,-2.98025880965,518.008,507.1992,8.08072567541,0.0135045081988,0.077667737645,-0.796692730105,,,,,"",,,0,0.00572285590244,0.00242728026207,0.000572285590243,1,-7.96749263008e-05,0.0147199426341,-0.021752559806,-0.000905364204045,-0.0019174697736,0.00396376875039,-0.00588123852399,0.0159464926302,22.8929364327,"test",501.235333333,0.0109821999779,0.978247440194,1.01098219998,22503919.2,23377520.05,0.739081517759,868229993,-0.259727346486,538.124254721,497.891745279,0.2199279847,,,,,,,,,,,,,,,,,,,,,,,,0.00245332393941,7.48446972532e-05,0.00690847990092,0.00928695914308,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-08-28T13:00:00.000+09:00",507.09,511.09,505.5,509.64,18015593,0.00572285590244,0.0107091861019,-0.0447235238988,48.7718984275,510.132888567,511.079040095,-0.946151528513,1.41764983556,-2.36380136407,516.815,507.8312,7.9028166986,0.0100698991178,0.0739309747588,-0.883729510757,,,,,"",,,0,-0.00578839965466,-0.0287261596421,0.00357114826152,0,0.000690689505466,0.0110312981016,-0.0138831109778,0.00356181345297,-0.00185650955285,0.00278166909104,-0.00463817864388,0.015506664898,22.9404528129,"test",502.013166667,0.0151924966111,0.986116889022,1.01519249661,22418387,21697433.4,0.830309865129,886245586,-0.357271192269,535.91931836,497.71068164,0.31221523153,,,,,,,,,,,,,,,,,,,,,,,,0.00287403205362,-0.00410367709425,0.00284882384882,0.00982653299668,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-08-29T13:00:00.000+09:00",508.66,509.6,504.4915,506.69,20961569,-0.00578839965466,-0.00106460580013,-0.0332372975139,46.0938329139,509.603213403,510.753926014,-1.15071261151,0.903977346143,-2.05468995765,515.944,508.3602,7.70607979155,0.00948047657516,0.0747450095089,-0.0877676796869,,,,,"",,,0,-0.00309854151454,-0.0167558072983,0.015611123172,0,-0.00192292598697,0.0100237422494,-0.0179360550757,-0.00328546569932,-0.00227103872488,0.00178408365301,-0.00405512237789,0.0152086676105,23.0861006483,"test",502.726833333,0.00788334022353,0.982063944924,1.00788334022,21745868.6,21296630.45,0.984266926602,865284017,-0.345175025094,535.226119593,496.661880407,0.260036754379,,,,,,,,,,,,,,,,,,,,,,,,-0.00322558442209,-0.00190373608206,-0.00256281523257,-0.0038846635726,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-09-02T13:00:00.000+09:00",500.465,506,496.81,505.12,18127995,-0.00309854151454,0.00170546940071,-0.0569785676947,44.6874630359,508.913488264,510.336598161,-1.42310989749,0.438559897417,-1.8616697949,514.418,508.9146,7.86135980644,0.00777565426927,0.0682687977119,-0.747041690995,,,,,"",,,0,0.000455337345581,-0.0132839721254,0.0253999049731,0,-0.0122856184255,0.0181373226233,-0.0180747952055,-0.00745626083433,-0.00281736992692,0.000868229128558,-0.00368559905548,0.0155633508997,22.9377640114,"test",503.350833333,0.00351477845969,0.981925204795,1.00351477846,21043751.8,20935580,0.865894090348,847156022,-0.454963029446,531.977349191,496.858650809,0.23524075696,,,,,,,,,,,,,,,,,,,,,,,,0.00936069209305,0.0114649681529,-0.0124592336076,-0.0145635096674,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-09-03T13:00:00.000+09:00",503.79,507.79,502.32,505.35,16345078,0.000455337345581,0.00659310015138,-0.0424443391757,44.9524397287,508.3652593,509.96722052,-1.60196121958,0.0304556740185,-1.63241689359,513.298,509.3016,7.6905483917,0.00731080157935,0.0656871508322,-1.14867023128,,,,,"",,,0,0.00518452557633,-0.00985455624814,0.028415949342,0,-0.00263303769401,0.0108291099145,-0.0154841826775,-0.00775886036879,-0.00317000340274,6.02664965242e-05,-0.00323026989927,0.0152182613866,22.8346886289,"test",503.933666667,0.0028105550929,0.984515817322,1.00281055509,18145625.6,20794255.45,0.786038145934,863501100,-0.372654965629,530.156541574,496.439458426,0.264273796605,,,,,,,,,,,,,,,,,,,,,,,,0.00380475042161,0.00353904282116,-0.00334941307603,-0.00308370547558,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-09-04T13:00:00.000+09:00",504.3,508.15,503.15,507.97,15509486,0.00518452557633,0.00242728026207,-0.0323275040957,48.0079196288,508.304450177,509.819278259,-1.51482808196,-0.278601077177,-1.23622700478,512.4495,509.6588,7.49836636372,0.00743952638035,0.0629191450559,-1.23665494913,,,,,"",,,0,-0.0255330039176,-0.013701596551,0.0152961789082,0,-0.00207776788364,0.00989413277926,-0.00874134914757,-0.0033135894053,-0.00298212115274,-0.000548459706631,-0.00243366144611,0.0147614354464,22.7873847855,"test",504.520666667,0.00683685240512,0.991258650852,1.00683685241,17791944.2,20501944.65,0.756488531443,879010586,-0.288061608341,528.570942212,496.328057788,0.361070121983,,,,,,,,,,,,,,,,,,,,,,,,0.00515321471414,0.0108055872793,3.13108621939e-05,-0.00562106170294,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-09-05T13:00:00.000+09:00",509.07,511.97,492.37,495,31994846,-0.0255330039176,-0.0287261596421,-0.0496121649643,37.0456215019,506.257611688,508.721553944,-2.46394225526,-0.715669312793,-1.74827294246,511.1575,509.7134,8.36276876631,0.0090137364906,0.0677743534282,2.31829954221,,,,,"",,,0,0.00646464646465,0.030101010101,0.0451515151515,1,0.00216548221352,0.0385849558045,-0.0316096310824,-0.0288660254959,-0.00497766112173,-0.0014457965915,-0.00353186453023,0.0168944823562,23.4856431479,"test",504.922,-0.0196505598885,0.968390368918,0.980349440112,20587794.8,21297729.75,1.50226556424,847015740,-0.314663033509,528.479184531,493.835815469,0.0336048300945,,,,,,,,,,,,,,,,,,,,,,,,0.00134027736556,0.00742469767326,-0.0268732812831,-0.0329577015908,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-09-08T13:00:00.000+09:00",498.105,501.195,495.03,498.2,16771015,0.00646464646465,-0.0167558072983,-0.0456669986974,40.6466663045,505.017979121,507.942179577,-2.9242004565,-1.15737554153,-1.76682491497,509.9655,509.7284,8.20792814014,0.00916889134477,0.0684077229244,-1.00981749457,,,,,"",,,0,0.000421517462866,0.0344439983942,0.0609594540345,1,0.00627272727273,0.0124545454545,-0.0230711685398,-0.0226167504106,-0.00586953122541,-0.00232311429453,-0.00354641693088,0.0164751668811,22.8461642597,"test",505.348333333,-0.0141453584821,0.97692883146,0.985854641518,19749684,21359730.05,0.785169801338,863786755,-0.310846997338,527.408289312,492.522710688,0.162740293733,,,,,,,,,,,,,,,,,,,,,,,,0.00451465155751,0.00887355188563,0.00194999490714,-0.00240890542098,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-09-09T13:00:00.000+09:00",501.43,502.25,497.7,498.41,14410542,0.000421517462866,-0.0132839721254,-0.0447706844012,40.8856397129,504.001366948,507.236092201,-3.23472525284,-1.5728454838,-1.66187976904,508.7975,509.7778,7.94664755871,0.00918025272188,0.0678147041752,-1.39137257954,,,,,"",,,0,0.00393250536707,0.0213278224755,0.0513031439979,1,0.00648334002409,0.0091328783621,-0.0204157842757,-0.0222995195161,-0.00649008898866,-0.00315572617683,-0.00333436281183,0.015943997028,22.6948936117,"test",505.674,-0.0143649861373,0.979584215724,0.985635013863,19006193.4,21070538.55,0.683919016394,878197297,-0.232996524429,526.049475974,491.545524026,0.198947528799,,,,,,,,,,,,,,,,,,,,,,,,0.012566817514,0.00759833862692,-0.0121453000512,-0.00717682116406,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-09-10T13:00:00.000+09:00",502.98,503.2299,496.72,500.37,21611816,0.00393250536707,-0.00985455624814,-0.0545499206409,43.1849079279,503.44269511,506.727492779,-3.28479766874,-1.91523592079,-1.36956174796,507.354,509.837,7.84402273308,0.00849711336022,0.0584591572179,0.0830771211662,,,,,"",,,0,0.00127905350041,0.0192857285609,0.0489237963907,1,0.00916915792219,0.0130613350454,-0.0137655364893,-0.0185686797937,-0.00656473743179,-0.00382763938842,-0.00273709804337,0.0156764448969,23.104098585,"test",506.0975,-0.0113169893153,0.986234463511,0.988683010685,20059541,21216683.3,1.01862367904,899809113,-0.224503398229,522.183743626,492.524256374,0.264527284613,,,,,,,,,,,,,,,,,,,,,,,,0.0167114001319,0.00991731529303,-0.0127788947648,-0.00598480992597,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-09-11T13:00:00.000+09:00",502.25,503.17,497.88,501.01,18881608,0.00127905350041,-0.013701596551,-0.037592685082,43.9515085294,503.068434324,506.303974795,-3.2355404713,-2.17929683089,-1.05624364042,506.3755,510.0162,7.66159253786,0.00793688015902,0.0543208512067,-0.481671729668,,,,,"",,,0,0.0177441568033,0.014850002994,0.0426937586076,1,0.00375721965745,0.0105721765893,-0.0105958917839,-0.0176586547643,-0.00645803571047,-0.00434980705153,-0.00210822865894,0.0152922946406,22.9703249456,"test",506.462,-0.0107648747586,0.989404108216,0.989235125241,20733965.4,21179805.7,0.891491086719,918690721,-0.134004019687,520.128874095,492.622125905,0.304938774918,,,,,,,,,,,,,,,,,,,,,,,,0.00895149538547,0.00211284513806,-0.00767244188506,-0.000833791637646,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-09-12T13:00:00.000+09:00",506.65,512.55,503.85,509.9,23624884,0.0177441568033,0.030101010101,-0.0240774766498,53.3645159322,504.119444428,506.570347033,-2.45090260469,-2.23361798565,-0.217284619042,505.7465,510.3924,7.9386216423,0.00895695880567,0.0464867731868,0.474903632966,,,,,"",,,0,0.0107079819572,0.0157481859188,0.00207883898804,1,0.0112572603341,0.0173649228558,0.00821261244517,-0.000964747907688,-0.00480663385897,-0.00438050203108,-0.000426131827891,0.0155689775295,23.2120257494,"test",506.993,0.00573380697564,1.00821261245,1.00573380698,19059973,21347596.2,1.10667654469,942315605,-0.125090833412,517.501761418,493.991238582,0.676665573499,,,,,,,,,,,,,,,,,,,,,,,,0.0153519526344,0.014758733049,0.00239220416885,0.00298542375424,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-09-15T13:00:00.000+09:00",508.79,515.47,507,515.36,17143786,0.0107079819572,0.0344439983942,-0.00924697694984,58.0269293458,505.84876067,507.221432438,-1.37267176783,-2.06142874209,0.688756974254,505.506,510.7228,7.97657723928,0.00928397129661,0.0423968570523,-0.792973467271,,,,,"",,,0,-0.0122632722757,-0.0017657559764,-0.00254191244955,0,-0.00217689743087,0.0166111002157,0.0194933393471,0.00907968079749,-0.00266352019527,-0.00399997815524,0.00133645795998,0.0154776801445,22.9020120193,"test",507.578333333,0.0153309669772,1.01949333935,1.01533096698,19134527.2,20944121.9,0.818548807243,959459391,-0.026381421128,516.221932811,494.790067189,0.959782651414,,,,,,,,,,,,,,,,,,,,,,,,0.00346631169122,0.00662275109789,0.00724167026603,0.00408523085936,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-09-16T13:00:00.000+09:00",516.88,517.23,508.6,509.04,19711922,-0.0122632722757,0.0213278224755,-0.0155869270934,51.5967148445,506.339720567,507.356141146,-1.01642057921,-1.85242710951,0.836006530303,505.103,510.9492,8.02325029362,0.00957083268403,0.0375211996241,-0.21658195156,,,,,"",,,0,0.00192519251925,0.000373251610875,0.00889910419613,1,0.00294939459795,0.0167455759081,0.00779444984488,-0.00373657498632,-0.00199674009745,-0.00363906001397,0.00164231991652,0.0157615320871,23.0292607874,"test",508.105666667,0.00183885635337,1.00779444984,1.00183885635,20194803.2,20741688.85,0.950352796368,939747469,-0.0168791776085,514.579035247,495.626964753,0.707734558675,,,,,,,,,,,,,,,,,,,,,,,,0.0124174201936,-0.000996845277885,-0.0246806924693,-0.0112664269978,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-09-17T13:00:00.000+09:00",510.62,511.29,505.93,510.02,15816585,0.00192519251925,0.0192857285609,0.000490417246994,52.4761447231,506.905917403,507.553464024,-0.647546621405,-1.61145101189,0.963904390485,505.1155,511.2172,7.83301812979,0.00907090783414,0.03762012272,-0.953261370655,,,,,"",,,0,-0.00307831065448,0.000254891965021,0.00668601231324,1,0.00310388181675,0.010529624391,0.00970966046379,-0.00234186173705,-0.00126964946748,-0.0031595839612,0.00188993449371,0.0153582567934,22.8110195718,"test",508.506,0.00297734933314,1.00970966046,1.00297734933,19035757,20458467.3,0.773107035247,955564054,0.0740415876609,514.616753549,495.614246451,0.758097522331,,,,,,,,,,,,,,,,,,,,,,,,-0.0104997072141,-0.00740749436514,0.0124248997334,0.00933268688439,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-09-18T13:00:00.000+09:00",511.49,513.07,507.66,508.45,18913696,-0.00307831065448,0.014850002994,0.00539824408764,50.8812130058,507.143468572,507.619874096,-0.476405524877,-1.38444191449,0.90803638961,505.252,511.316,7.65994540623,0.00891672349876,0.0380399875932,-0.240988249953,,,,,"",,,0,0.0186449011702,-0.00279280165208,0.00621496705674,0,0.00288223991216,0.0106074271597,0.00632951477678,-0.00560514437256,-0.000936976152771,-0.00272286737041,0.00178589121764,0.0150652874545,22.986763756,"test",508.811666667,-0.000710806552523,1.00632951478,0.999289193447,19042174.6,20018000.85,0.944834408877,936650358,0.0976742814955,514.861889906,495.642110094,0.666391084153,,,,,,,,,,,,,,,,,,,,,,,,0.0140329290444,0.0136955519024,-0.0171112396988,-0.0167738625568,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-09-19T13:00:00.000+09:00",510.56,519.3,510.31,517.93,52474093,0.0186449011702,0.0157481859188,0.0271497699508,58.9869983291,508.802934945,508.383587126,0.419347818841,-1.02368396782,1.44303178666,505.9365,511.645,7.88780644864,0.00972785213907,0.0437376491934,3.65894755349,,,,,"",,,0,-0.00671905469851,-0.0124920356033,-0.00839881837314,0,0.00414986724358,0.0176811879241,0.0237055440752,0.0122839077876,0.000809661187498,-0.00197649096948,0.00278615215697,0.0152294836149,24.0256702371,"test",509.239333333,0.017065976836,1.02370554408,1.01706597684,24812016.4,21719542.8,2.415985156,989124451,0.253279327777,517.000736576,494.872263424,1.04199401459,,,,,,,,,,,,,,,,,,,,,,,,-0.0046398751914,0.00700026834362,0.0232847763616,0.0116446328266,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-09-22T13:00:00.000+09:00",515.59,517.74,512.545,514.45,20009314,-0.00671905469851,-0.0017657559764,0.0142341738462,55.3744592601,509.671714184,508.832951043,0.838763141481,-0.651194545961,1.48995768744,506.2975,511.8676,7.70903455945,0.00982271144763,0.0460771092325,-0.178105025067,,,,,"",,,0,-0.0101467586743,0.000291573525124,0.00454854699193,1,-0.0045179850559,0.0100303129767,0.0161021928807,0.00504505461959,0.00163040750604,-0.00126580726205,0.00289621476809,0.0149850025453,23.054806792,"test",509.522666667,0.00967048898054,1.01610219288,1.00967048898,25385122,21503800.45,0.930501287274,969115137,0.15273753389,517.961862606,494.633137394,0.849461872693,,,,,,,,,,,,,,,,,,,,,,,,0.0067948822143,0.0130342598278,-0.0135139369128,-0.0197533145263,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-09-23T13:00:00.000+09:00",513.8,514.5899,507.31,509.23,19799580,-0.0101467586743,0.000373251610875,0.00985602665292,50.3893889281,509.603758156,508.862362077,0.74139607926,-0.372676420917,1.11407250018,506.546,511.9918,7.67838209092,0.0100098622538,0.0461631381793,-0.191956806711,,,,,"",,,0,0.00180664925476,0.0171238929364,0.0165544056713,1,-0.00126348527554,0.0141508407037,0.0052986303317,-0.00539422701692,0.00145591595008,-0.00073184301969,0.00218775896977,0.0150784166112,23.0340710643,"test",509.744166667,-0.00100867592076,1.00529863033,0.998991324079,25402653.6,21411850.5,0.924701954182,949315557,0.157687790693,518.237876496,494.854123504,0.614780548738,,,,,,,,,,,,,,,,,,,,,,,,0.00505672235596,-0.00245894139714,-0.0152034810303,-0.00768781727718,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-09-24T13:00:00.000+09:00",510.38,512.48,506.92,510.15,13533711,0.00180664925476,0.000254891965021,0.0161540913075,51.2228403779,509.687795363,508.957742664,0.730052699123,-0.152130596909,0.882183296032,506.9515,512.0784,7.52706908443,0.00994782958063,0.0457670133367,-0.847595092375,,,,,"",,,0,-0.00611584827992,0.0187395863962,0.0203665588552,1,0.00225831156845,0.0109184454961,0.00630928205164,-0.00376582960734,0.00143105498211,-0.000298207579945,0.00172926256205,0.0147546193951,22.6553990422,"test",509.9565,0.000379444129058,1.00630928205,1.00037944413,24946078.8,20546750.6,0.658678895922,962849268,0.272298939571,518.552328031,495.350671969,0.63785653884,,,,,,,,,,,,,,,,,,,,,,,,-0.0040301876834,-0.0129212001697,0.00583683693816,0.0147278494244,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-09-25T13:00:00.000+09:00",508.3,510.01,505.04,507.03,15786468,-0.00611584827992,-0.00279280165208,0.000572285590243,48.261694865,509.278903768,508.814946911,0.463956857716,-0.0289131059838,0.492869963699,506.966,512.1066,7.35442129268,0.0098572750646,0.0457642496785,-0.563876853669,,,,,"",,,0,0.00873715559237,0.0171784707019,0.0266848115496,1,-0.00362638439675,0.00974223267666,0.000126241207497,-0.00991317042194,0.000915048138603,-5.70244482256e-05,0.000972072586828,0.0145049036402,22.8032338489,"test",510.206166667,-0.0062252612261,1.00012624121,0.993774738774,24320633.2,20472179.35,0.771118097888,947062800,0.192536431154,518.566459301,495.365540699,0.502758511467,,,,,,,,,,,,,,,,,,,,,,,,-0.000296647024601,-0.00982646874347,-0.00581920125532,0.00371062046355,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-09-26T13:00:00.000+09:00",510.06,513.94,506.62,511.46,16213129,0.00873715559237,-0.0124920356033,0.00357114826152,52.4636884834,509.614457035,509.010876769,0.603580265642,0.0975855683413,0.5059946973,507.057,512.1018,7.35196262892,0.0099648981204,0.0461919045169,-0.499532106284,,,,,"",,,0,0.00613928752982,0.0115160520862,0.0237555234036,1,0.0059759777528,0.0144370155612,0.00868344190101,-0.00125326644038,0.00118011235608,0.00019079804548,0.000989314310602,0.0143744625756,22.8386012852,"test",510.545666667,0.00179089431765,1.0086834419,1.00179089432,17068440.4,20382056.15,0.795460913299,963275929,0.188966074946,518.767964264,495.346035736,0.687986228146,,,,,,,,,,,,,,,,,,,,,,,,-0.0245051294831,-0.0202820007508,0.0332422850754,0.0290191563431,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-09-29T13:00:00.000+09:00",511.5,516.845,508.88,514.6,17617775,0.00613928752982,0.000291573525124,0.015611123172,55.2386500457,510.381463645,509.424885897,0.956577747457,0.269384004164,0.687193743292,507.4525,512.1928,7.39575101257,0.00994388290231,0.0479269376289,-0.310439680965,,,,,"",,,0,0.00650991061018,0.0271472988729,0.0328799067237,1,7.82074844563e-05,0.0155730653424,0.0140850621487,0.0046997927343,0.00185887630676,0.000523482324455,0.0013353939823,0.0143718441752,22.9278087935,"test",510.808333333,0.00742287550777,1.01408506215,1.00742287551,16590132.6,20214866.45,0.871525668674,980893704,0.285952141425,519.612822159,495.292177841,0.79388612846,,,,,,,,,,,,,,,,,,,,,,,,0.013337074172,0.0137932685976,-0.00719778664215,-0.00765398106775,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-09-30T13:00:00.000+09:00",513.24,518.16,509.66,517.95,19728229,0.00650991061018,0.0171238929364,0.0253999049731,58.052114348,511.545853853,510.056375831,1.48947802241,0.513402807814,0.976075214598,508.094,512.3506,7.47462594024,0.00997480694261,0.050895155768,-0.0678365828629,,,,,"",,,0,0.00339801139106,0.011642050391,0.0465682015639,1,-0.00264282938204,0.0165176836378,0.0193979854121,0.010928844428,0.00287571777664,0.000991220789292,0.00188449698735,0.0144311727778,23.0474398248,"test",511.1455,0.0133122564906,1.01939798541,1.01331225649,16575862.4,20294878.15,0.972079204132,1000621933,0.37809024983,521.023761637,495.164238363,0.881136183187,,,,,,,,,,,,,,,,,,,,,,,,-0.00192643411508,-0.00557451783964,0.00843634472526,0.0120844284498,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-10-01T13:00:00.000+09:00",514.8,520.505,511.69,519.71,22632336,0.00339801139106,0.0187395863962,0.028415949342,59.4926519176,512.801876337,510.771459103,2.03041723473,0.816805693197,1.21361154153,508.812,512.6394,7.57036694451,0.00998289107156,0.0542663620477,0.243253539548,,,,,"",,,0,-0.00763887552674,0.00989013103462,0.0420234361471,1,-0.00608166811468,0.0170190172797,0.0214185200035,0.0137925411117,0.00390682733588,0.00157165668007,0.00233517065581,0.0145665216073,23.1881612019,"test",511.530333333,0.0159905799004,1.02141852,1.0159905799,18395587.4,20609241.05,1.09816445667,1023254269,0.387576545425,522.617688103,495.006311897,0.894692387609,,,,,,,,,,,,,,,,,,,,,,,,0.00911931320446,0.0039786695804,-0.0057213018134,-0.000580658189338,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-10-02T13:00:00.000+09:00",517.64,521.6,510.6791,515.74,21222886,-0.00763887552674,0.0171784707019,0.0152961789082,54.9118344315,513.253895362,511.139499169,2.11439619327,1.07632379321,1.03807240006,509.2005,512.8368,7.80969073419,0.0101332413541,0.0554701342377,0.0398295803005,,,,,"",,,0,0.00312172800248,0.0129134835382,0.0194283941521,1,-0.00398299051394,0.0210134498085,0.012842681812,0.00566106020473,0.00409973279806,0.0020869503882,0.00201278240986,0.0151426895998,23.1161934483,"test",511.734166667,0.00782795754957,1.01284268181,1.00782795755,19482871,20894911.05,1.01569640326,1002031383,0.29437980546,523.323210044,495.077789956,0.73152426055,,,,,,,,,,,,,,,,,,,,,,,,0.0270210050842,0.0105401376961,-0.0346598806109,-0.0181790132228,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-10-03T13:00:00.000+09:00",517.1,520.49,515,517.35,15112321,0.00312172800248,0.0115160520862,0.0451515151515,56.3787261501,513.884065307,511.599536268,2.28452903893,1.31796484235,0.966564196573,510.318,512.9662,7.64399853889,0.00813615925844,0.0507080465687,-0.624146610234,,,,,"",,,0,0.0216874456364,-0.0123514062047,0.000889146612544,0,0.00263698762943,0.0106448985923,0.0137796432812,0.00854598217192,0.00441582881788,0.00254753038051,0.00186829843737,0.0147752943634,22.7797405575,"test",511.998666667,0.010451850135,1.01377964328,1.01045185014,19262709.4,20050784.8,0.753702219177,1017143704,0.424242656078,523.256614454,497.379385546,0.771744707471,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-10-06T13:00:00.000+09:00",518.61,531.03,518.2,528.57,21388581,0.0216874456364,0.0271472988729,0.0609594540345,64.9393769875,516.143439875,512.856607655,3.28683221956,1.71173831779,1.57509390176,511.8365,513.2634,8.0751415004,0.00914495252622,0.0546270835791,0.140461464522,,,,,"",,,0,-0.00868380725353,-0.0274703445144,-0.0218324914392,0,0.0024354885474,0.0247994587803,0.0326930572556,0.0298221147271,0.00621834803253,0.003238432597,0.00297991543553,0.0152773360206,23.1485429864,"test",512.4195,0.031518121383,1.03269305726,1.03151812138,20016870.6,20281663.1,1.05457727478,1038532285,0.430796846241,525.816567632,497.856432368,1.09847707609,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-10-07T13:00:00.000+09:00",528.285,529.8,521.44,523.98,14615208,-0.00868380725353,0.011642050391,0.0513031439979,59.7715554269,517.34906451,513.680562644,3.66850186569,2.10309102737,1.56541083832,513.115,513.493,8.09548853608,0.00948263040901,0.0526331752495,-0.721025168297,,,,,"",,,0,0.00166036871636,-0.0198671705027,-0.0184167334631,0,-0.000539190646461,0.0158162589629,0.0211745904914,0.0204228684714,0.00700122498128,0.0040136856891,0.00298753929218,0.0154499952977,22.7590267042,"test",512.768833333,0.0218639783424,1.02117459049,1.02186397834,18994266.4,20291896.4,0.720248502747,1023917077,0.359059047828,526.618435859,499.611564141,0.90230501753,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-10-08T13:00:00.000+09:00",523.28,526.95,523.09,524.85,13363447,0.00166036871636,0.00989013103462,0.0489237963907,60.4145775663,518.503054585,514.507928374,3.99512621106,2.48149806411,1.51362814695,514.339,513.7386,7.79295364065,0.00947898957486,0.0509087495389,-0.813688354979,,,,,"",,,0,-0.00466800038106,-0.0217585976946,-0.0337048680575,0,-0.00133592885225,0.00736669338524,0.0204359381653,0.021628509129,0.00761193905128,0.00472801384036,0.00288392521092,0.0148479634956,22.6711462094,"test",513.086,0.0229279302105,1.02043593817,1.02292793021,17140488.6,19879477.95,0.672223236124,1037280524,0.345762125509,527.431177665,501.246822335,0.901422905697,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-10-09T13:00:00.000+09:00",522.335,524.325,517.4,522.4,18343602,-0.00466800038106,0.0129134835382,0.0426937586076,57.6213419652,519.102584649,515.092526272,4.01005837668,2.78721012663,1.22284825006,515.4085,513.9218,7.76845695203,0.00960307857341,0.0466124025591,-0.188334104003,,,,,"",,,0,-0.0218989280245,-0.0206546707504,-0.0484303215926,0,-0.00479184528913,0.013194245975,0.0135649683697,0.0164970623935,0.00767622200743,0.00533539457624,0.0023408274312,0.0148707062635,22.9832249849,"test",513.365666667,0.0175982421886,1.01356496837,1.01759824219,16564631.8,19852577.65,0.923990945831,1018936922,0.252476536718,527.420714242,503.396285758,0.791016288048,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-10-10T13:00:00.000+09:00",519.64,523.58,509.63,510.96,24133840,-0.0218989280245,-0.0123514062047,0.00207883898804,46.7518499182,517.849879318,514.786413215,3.06346610329,2.84246132196,0.22100478133,515.4615,513.471,8.20999574117,0.010247098519,0.0462636115416,0.530321796133,,,,,"",,,0,0.00604744011273,0.00512760294348,-0.0276733990919,1,-0.00528330781011,0.0267036753446,-0.00873295095754,-0.00489024696624,0.00599551061392,0.00556298207679,0.000432528537127,0.0160677856215,23.2354168723,"test",513.353333333,-0.0046621560199,0.991267049042,0.99533784398,18368935.6,19878025.45,1.21409644337,994803082,0.132023870107,527.3850553,503.5379447,0.311234992977,,,,,,,,,,,,,,,,,,,,,,,,0.0172968068951,0.00613403570383,-0.0391957349196,-0.0280329637283,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-10-13T13:00:00.000+09:00",516.41,516.41,511.68,514.05,14284238,0.00604744011273,-0.0274703445144,-0.00254191244955,49.5216484628,517.2652825,514.731864088,2.53341841213,2.78065273999,-0.247234327862,515.396,513.2698,8.01285318823,0.0100556997873,0.0463311624205,-0.673142884077,,,,,"",,,0,-0.000933761307266,0.00533022079564,-0.0156599552573,1,0.0106661969626,0.0092570847033,-0.00261158410232,0.00152005826176,0.00492835018409,0.00540930403656,-0.00048095385247,0.0155876922249,22.7169877867,"test",513.42,0.00122706556036,0.997388415898,1.00122706556,16948067,19735048.05,0.723800517932,1009087320,0.125735516008,527.335447893,503.456552107,0.443632234421,,,,,,,,,,,,,,,,,,,,,,,,-0.00721486733507,0.00116348066877,0.0132623074478,0.00488395944396,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-10-14T13:00:00.000+09:00",510.225,515.282,506,513.57,14684300,-0.000933761307266,-0.0198671705027,0.00889910419613,49.0944365254,516.6967775,514.645800081,2.05097741864,2.63471767572,-0.583740257086,515.6225,512.8284,8.10350653193,0.00966474767011,0.0450563618725,-0.587289381248,,,,,"",,,0,-0.000272601592772,0.00796386081742,-0.00952158420468,1,-0.00744091041727,0.0180566092793,-0.00398062536061,0.00144609775902,0.00399356936471,0.00513020167791,-0.00113663231319,0.0157787770546,22.7436757934,"test",513.4785,0.000178196360705,0.996019374639,1.00017819636,16961885.4,19483666.95,0.753672295758,994403020,0.140259919091,527.238536975,504.006463025,0.411652312899,,,,,,,,,,,,,,,,,,,,,,,,-0.00634389253881,-0.0145614707899,0.00541013123155,0.0136277094826,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-10-15T13:00:00.000+09:00",514.955,517.19,510,513.43,14694654,-0.000272601592772,-0.0217585976946,0.00668601231324,48.9617652708,516.194196346,514.555740816,1.63845553007,2.43546524659,-0.79700971652,515.793,512.542,8.03825606536,0.00966029519329,0.0441254527397,-0.577125466514,,,,,"",,,0,-0.00354478702063,0.0138480416026,-0.00446019905342,1,0.00269680861421,0.0140000389431,-0.00458129520951,0.00173254094299,0.00319119554773,0.00474351955786,-0.00155232401013,0.0156559921807,22.744108013,"test",513.6145,-0.000359218830465,0.99541870479,0.99964078117,17228126.8,19427570.4,0.756381456736,979708366,0.0621392986948,527.172799822,504.413200178,0.396175678094,,,,,,,,,,,,,,,,,,,,,,,,0.0268037879617,0.0197650832586,-0.0270763895545,-0.0200376848514,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-10-16T13:00:00.000+09:00",512.58,516.85,508.13,511.61,15559565,-0.00354478702063,-0.0206546707504,0.00621496705674,47.1769136529,515.48893537,514.337537793,1.15139757715,2.1786517127,-1.02725413555,515.951,512.2754,8.08695206069,0.00966917546328,0.0428358148485,-0.448857201196,,,,,"",,,0,0.00385058931608,0.017493794101,-0.0162623873654,1,-0.00165553239974,0.0169838147362,-0.00841358966258,-0.00129891070311,0.00225053766961,0.0042584228469,-0.00200788517729,0.0158068686318,22.7977487362,"test",513.710166667,-0.00408823263182,0.991586410337,0.995911767368,16671319.4,19259863.85,0.807875129398,964148801,0.0713879475321,527.001590753,504.900409247,0.303585161334,,,,,,,,,,,,,,,,,,,,,,,,0.0249064878817,0.000797946155981,-0.0284512749023,-0.00434273317661,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-10-17T13:00:00.000+09:00",509.04,515.48,507.31,513.58,19867765,0.00385058931608,0.00512760294348,-0.00839881837314,49.3300667149,515.195253005,514.281423882,0.913829123128,1.92568719479,-1.01185807166,515.7335,512.1302,8.09288405636,0.00876544136233,0.0428805098355,0.702125816389,,,,,"",,,0,0.00625024338954,0.0195295766969,-0.00662019549048,1,-0.0050233576357,0.0159691952855,-0.00417560619971,0.0028309207307,0.0017793316,0.00374953696559,-0.00197020536559,0.0157577866279,23.046014938,"test",513.755166667,-0.000340953586517,0.9958243938,0.999659046413,15818104.4,17629547.45,1.12695830998,984016566,-0.0144867161636,526.79095771,504.67604229,0.402622281877,,,,,,,,,,,,,,,,,,,,,,,,0.000138726966655,-0.00678291214569,0.00371186234943,0.0106335014618,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-10-20T13:00:00.000+09:00",514.61,518.7,513.43,516.79,14665620,0.00625024338954,0.00533022079564,0.00454854699193,52.7124399325,515.440598697,514.467244335,0.973354361451,1.73522062812,-0.76186626667,515.8505,512.0252,7.8912494809,0.0087524522718,0.0428425503861,-0.842461218305,,,,,"",,,0,0.00168346910737,0.0285028735076,-0.0179957042512,1,0.00200552981035,0.0102613030102,0.00182126410656,0.00930579198055,0.0018834620667,0.0033576900252,-0.00147422795849,0.0152697410571,22.7486531396,"test",513.8065,0.00580666067868,1.00182126411,1.00580666068,15894380.8,17362362.75,0.844678815388,998682186,0.0851469625008,526.900675519,504.800324481,0.542510636975,,,,,,,,,,,,,,,,,,,,,,,,0.0175518620178,0.0188821928008,-0.0113016186283,-0.0126319494113,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-10-21T13:00:00.000+09:00",517.5,518.69,513.04,517.66,15586204,0.00168346910737,0.00796386081742,0.0165544056713,53.6161658616,515.782045051,514.703744755,1.07830029619,1.60383656173,-0.525536265546,516.272,511.943,7.73116023227,0.00842232621009,0.0412321942911,-0.493500763963,,,,,"",,,0,0.0055634972762,0.0471545029556,-0.0461113472163,1,0.00137386559337,0.0109328740881,0.00268850528404,0.011167258855,0.00208302804194,0.00309824317454,-0.00101521513261,0.0149348225327,22.8112153782,"test",513.8925,0.00733129983411,1.00268850528,1.00733129983,16074761.6,17151693.95,0.908726802463,1014268390,0.189348157649,526.915513706,505.628486294,0.565204031225,,,,,,,,,,,,,,,,,,,,,,,,0.00239862216851,-0.00373385706293,-0.000715153061137,0.0054173261703,,,0,0,1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-10-22T13:00:00.000+09:00",521.15,525.23,517.71,520.54,18962694,0.0055634972762,0.0138480416026,0.0203665588552,56.5747892769,516.51403812,515.136059958,1.37797816191,1.55866488177,-0.18068671986,516.7915,511.769,7.71964878711,0.00848309136698,0.0402840941965,0.499529082357,,,,,"",,,0,3.8421639067e-05,0.04036193184,-0.0642025588812,1,0.00674187690762,0.0145269095545,0.00725340877317,0.0171385918256,0.00264720897896,0.0029943229757,-0.000347113996733,0.0148300779712,23.0128508677,"test",514.025333333,0.0126738241176,1.00725340877,1.01267382412,16928369.6,17423143.1,1.08836240919,1033231084,0.201977954253,527.200738733,506.382261267,0.680056394908,,,,,,,,,,,,,,,,,,,,,,,,0.0156491903427,0.0076217765043,-0.0100856930665,-0.00205827922809,,,0,0,1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-10-23T13:00:00.000+09:00",522.46,523.95,518.61,520.56,14023532,3.8421639067e-05,0.017493794101,0.0266848115496,56.5954945064,517.136493794,515.537833295,1.59866049931,1.56666400528,0.0319964940284,517.468,511.7686,7.54967387374,0.0083279741701,0.0367283480635,-1.05060147772,,,,,"",,,0,0.00585907484248,0.00998924235439,-0.080932073152,1,0.00368847735044,0.0102585776309,0.00597524871103,0.0171784669868,0.00307103984037,0.00300957431473,6.14655256424e-05,0.0145029850041,22.711152489,"test",514.147333333,0.0124724300816,1.00597524871,1.01247243008,16621163,17334996.3,0.808972309962,1047254616,0.28898712831,526.970872408,507.965127592,0.662687652075,,,,,,,,,,,,,,,,,,,,,,,,-0.0098154327854,-0.00809873172951,0.00985385442447,0.00813715336858,,,0,0,1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-10-24T13:00:00.000+09:00",522.79,525.345,520.71,523.61,15532360,0.00585907484248,0.0195295766969,0.0237555234036,59.7474901354,518.132417826,516.135771569,1.99664625653,1.65266045553,0.343985801004,518.0755,511.7912,7.35219716847,0.00822333286387,0.0364508202994,-0.558350821139,,,,,"",,,0,0.0151066633563,-0.0110769465824,-0.0983365481943,0,0.00428384816352,0.00890387275242,0.0106828058845,0.0230930113687,0.00381323171164,0.00315628130771,0.000656950403934,0.0140413612583,22.81918328,"test",513.9825,0.0187311824819,1.01068280588,1.01873118248,15754082,17300957.85,0.897774570325,1062786976,0.287588259167,527.517638476,508.633361524,0.793074498646,,,,,,,,,,,,,,,,,,,,,,,,0.0249716556236,0.0126715823997,-0.0191125807812,-0.00681250755721,,,0,0,1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-10-27T13:00:00.000+09:00",531.78,534.58,529.01,531.52,18734716,0.0151066633563,0.0285028735076,0.0328799067237,66.5349022506,520.192045852,517.275344046,2.91670180699,1.90546872582,1.01123308117,518.9215,512.0182,7.61061165644,0.00871002525077,0.0422246811812,0.43297267127,,,,,"",,,0,0.0198487357014,-0.0272614388922,-0.108217940999,0,0.0156032161341,0.0106376883558,0.0242782386161,0.0380880992121,0.00548747329732,0.00358494266598,0.00190253063134,0.0143185800279,23.0216296578,"test",514.106,0.0338723920748,1.02427823862,1.03387239207,16567901.2,17356804.9,1.07938737043,1081521692,0.289880506752,529.877147448,507.965852552,1.07497742877,,,,,,,,,,,,,,,,,,,,,,,,0.0256850661789,0.0222176926213,-0.0105784028226,-0.00711102926497,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-10-28T13:00:00.000+09:00",550,553.72,540.77,542.07,29986683,0.0198487357014,0.0471545029556,0.0465682015639,73.0597881341,523.557884952,519.111985227,4.44589972479,2.41355492561,2.03234479918,520.1275,512.5176,8.65271082384,0.00952834794224,0.0571877793656,2.89160585188,,,,,"",,,0,-0.000959285701109,-0.0511742025938,-0.120058295054,0,0.0347682119205,0.0243640878989,0.0421867715128,0.0576612393409,0.00820170775876,0.00445247832497,0.00374922943379,0.015962349556,23.5116590855,"test",514.213166667,0.0541737068187,1.04218677151,1.05417370682,19447997,17869727.6,1.6780716344,1111508375,0.310263380848,534.999968356,505.255031644,1.23768857579,,,,,,,,,,,,,,,,,,,,,,,,-0.0080191351108,0.00066467264872,0.0278678708122,0.0191840630527,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-10-29T13:00:00.000+09:00",544.94,546.27,536.7287,541.55,36023004,-0.000959285701109,0.04036193184,0.0420234361471,72.3114063671,526.325902652,520.774060396,5.55184225612,3.04121239172,2.5106298644,521.2195,513.1532,8.71618147928,0.0095510817254,0.0673604112945,3.0690221473,,,,,"",,,0,-0.0291570492106,-0.0635029083187,-0.103499215216,0,0.00529451915804,0.0176016012692,0.0390056396585,0.0553378601166,0.0102517630064,0.00561575550128,0.00463600750513,0.016094878551,23.6941036907,"test",514.443166667,0.052691599558,1.03900563966,1.05269159956,22860059,18539261,1.94306579966,1075485371,0.140866192024,538.774279947,503.664720053,1.07905881079,,,,,,,,,,,,,,,,,,,,,,,,0.0176390942572,-0.00189305878446,-0.0185983799583,0.000933773083348,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-10-30T13:00:00.000+09:00",530.48,534.97,522.12,525.76,41023088,-0.0291570492106,0.00998924235439,0.0194283941521,54.1669912794,526.238840705,521.143389255,5.09545145011,3.45206020339,1.64339124672,521.7205,513.554,9.48145423076,0.0115838728418,0.0669799006379,2.86228371159,,,,,"",,,0,-0.0151209677419,-0.0545115642118,-0.0641927875837,0,-0.020441325824,0.0237281876096,0.00774265147718,0.0237677050515,0.00969159207644,0.00656584792186,0.00312574415459,0.0180338067384,23.794490423,"test",514.456833333,0.0219710691632,1.00774265148,1.02197106916,28259970.2,19529271.1,2.10059493721,1034462283,0.0830315167267,539.192893625,504.248106375,0.615596640237,,,,,,,,,,,,,,,,,,,,,,,,0.00140646631464,-0.0119011967746,-0.0305635155252,-0.017255852436,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-10-31T13:00:00.000+09:00",528.875,529.32,515.1,517.81,34006424,-0.0151209677419,-0.0110769465824,0.000889146612544,47.6800160514,524.942095981,520.896471533,4.04562444882,3.57077305248,0.47485139634,521.7435,513.8254,9.8199217857,0.0120904091009,0.0668930912834,1.67847535444,,,,,"",,,0,-0.0015063440258,-0.0405361039764,-0.0600027036944,0,0.00592475654291,0.0270465611686,-0.00753914519299,0.00775477428714,0.00781295156297,0.00689591366038,0.000917037902591,0.0189643339945,23.5916683856,"test",514.406333333,0.00661668888214,0.992460854807,1.00661668888,31954783,20473976.25,1.66095845696,1000455859,-0.0407537959316,539.194017786,504.292982214,0.387295607837,,,,,,,,,,,,,,,,,,,,,,,,0.00504295442256,0.0107312035561,-0.0201639221645,-0.025852171298,,,0,1,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-11-03T14:00:00.000+09:00",519.805,524.96,514.59,517.03,22374742,-0.0015063440258,-0.0272614388922,-0.0218324914392,47.0842234636,523.724850446,520.610066234,3.11478421193,3.47957528437,-0.364791072444,521.1665,514.0214,9.85921308672,0.0110318906953,0.0662809771975,0.229402027746,,,,,"",,,0,-0.00522213411214,-0.02133338491,-0.0522793648338,0,0.00385276452753,0.020026650702,-0.00793700285801,0.00585306370513,0.00602437810557,0.00672992918084,-0.000705551075264,0.0190689381404,23.1715441913,"test",514.322833333,0.00526355528321,0.992062997142,1.00526355528,32682788.2,20523284.3,1.09021254459,978081117,-0.147274595811,538.438212451,503.894787549,0.380252175004,,,,,,,,,,,,,,,,,,,,,,,,0.027844187462,0.0156926767508,-0.0293505314878,-0.0171990207767,,,0,1,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-11-04T14:00:00.000+09:00",511.76,515.55,507.84,514.33,20958663,-0.00522213411214,-0.0511742025938,-0.0184167334631,44.988591821,522.279488839,520.144876143,2.13461269627,3.21058276675,-1.07597007048,520.684,514.2228,9.81141215196,0.0109373862549,0.0670979182145,0.0148570520255,,,,,"",,,0,-0.0139404662376,-0.0109851651663,-0.0711605389536,0,-0.0101928321374,0.0149120940758,-0.0122031788955,0.000208469947268,0.00415027841322,0.00624226229609,-0.00209198388287,0.0190761031866,23.1009277101,"test",514.198833333,0.000255089389869,0.987796821105,1.00025508939,30877184.2,20840457.05,1.00567194614,957122454,-0.160252298785,538.152406224,503.215593776,0.318128800115,,,,,,,,,,,,,,,,,,,,,,,,-0.0237169784953,0.0131430758296,0.0184948443832,-0.0183652099418,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-11-05T14:00:00.000+09:00",513.3,514.83,506.575,507.16,23024342,-0.0139404662376,-0.0635029083187,-0.0337048680575,39.9087754616,519.953413633,519.183033465,0.770380167529,2.72254224691,-1.95216207938,519.7995,514.3252,9.70023985539,0.0112801414625,0.0704364081257,0.218647948516,,,,,"",,,0,-0.0198359492074,0.00784762205221,-0.05189683729,1,-0.00200260533121,0.016050006805,-0.0243161064988,-0.0139312637219,0.00151900813851,0.00536821170224,-0.00384920356372,0.0191265869852,23.1808890978,"test",513.830833333,-0.0129825477581,0.975683893501,0.987017452242,28277451.8,21323501.8,1.0797636437,934098112,-0.241945279363,538.105904863,501.493095137,0.154779294604,,,,,,,,,,,,,,,,,,,,,,,,-0.0284637070752,-0.0266358720874,0.0145232408375,0.0126954058497,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-11-06T14:00:00.000+09:00",505.66,505.7,495.81,497.1,27406496,-0.0198359492074,-0.0545115642118,-0.0484303215926,34.0922368184,516.437503843,517.547253209,-1.10974936545,1.95608392443,-3.06583328988,518.5345,514.1324,9.81807986572,0.0119477718235,0.0800204206594,0.716657613346,,,,,"",,,0,-0.0005632669483,0.0124522228928,-0.0280426473547,1,-0.00295764650209,0.0195007492704,-0.0413366902299,-0.0331284315091,-0.00223244692305,0.00393499079548,-0.00616743771853,0.0197507138719,23.3350818367,"test",513.4395,-0.0318236131034,0.95866330977,0.968176386897,25554133.4,21776646.5,1.258526927,906691616,-0.257719447299,539.281174408,497.787825592,-0.0165767673957,,,,,,,,,,,,,,,,,,,,,,,,0.00550142092987,-0.00412467152313,-0.0253373701372,-0.0157112776842,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-11-07T14:00:00.000+09:00",496.945,499.377,493.25,496.82,24019764,-0.0005632669483,-0.0405361039764,-0.0276733990919,33.9439497344,513.419426329,516.011901119,-2.59247479025,1.0463721815,-3.63884697175,517.8275,513.876,9.55443130388,0.0110808335302,0.0873299903805,0.286327026019,,,,,"",,,0,0.0184775170082,0.0268910269313,-0.0116742482187,1,-0.000311808489238,0.0123254878294,-0.0405685290951,-0.0331908865174,-0.00521813693139,0.00210613940964,-0.00732427634103,0.0192311728672,23.202615337,"test",513.011833333,-0.031562299895,0.959431470905,0.968437700105,23556801.4,21770942.7,1.10329462215,882671852,-0.257524976169,540.438435297,495.216564703,0.0354570758757,,,,,,,,,,,,,,,,,,,,,,,,-0.0180531237194,-0.0237816894352,0.0174898567711,0.0232184224869,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-11-10T14:00:00.000+09:00",500.035,506.85,498.8,506,26101480,0.0184775170082,-0.02133338491,-0.0156599552573,42.7379075065,512.277976124,515.270278814,-2.99230268957,0.238637207283,-3.23093989686,517.425,513.8622,9.58840049646,0.0118028436013,0.0894655303941,0.484929113267,,,,,"",,,0,0.00529644268775,0.00294466403162,-0.027628458498,1,0.00647115655569,0.0162030514069,-0.0220804947577,-0.0153002108347,-0.005913641679,0.000471615034157,-0.00638525671315,0.0189494080958,23.304039245,"test",512.775666667,-0.0132137055385,0.977919505242,0.986786294461,24302149,22361804.8,1.16723494519,908773332,-0.224297611255,540.570851032,494.279148968,0.253195508254,,,,,,,,,,,,,,,,,,,,,,,,0.0302193355186,0.0131613462438,-0.0117418185104,0.0053161707644,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-11-11T14:00:00.000+09:00",504.8,509.6,502.3488,508.68,17980020,0.00529644268775,-0.0109851651663,-0.00952158420468,45.038334498,511.724441336,514.782110013,-3.05766867691,-0.420623969554,-2.63704470735,517.1805,513.9334,9.42145760386,0.0118750578984,0.09051164472,-0.599805883941,,,,,"",,,0,0.00483604623732,-0.029271840843,-0.0592120783204,0,-0.00237154150198,0.0143304347826,-0.0164362345448,-0.0102219470461,-0.00601098662598,-0.000826893075321,-0.00518409355066,0.0185213839818,22.9365908346,"test",512.635333333,-0.00771568613426,0.983563765455,0.992284313866,23706420.4,22526590.8,0.798168713572,926753352,-0.150155140209,540.585928836,493.775071164,0.318407514352,,,,,,,,,,,,,,,,,,,,,,,,0.00813848435152,-0.00459278437553,-0.00284204166378,0.00988922706327,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-11-12T14:00:00.000+09:00",509.355,511.67,499.1201,511.14,26574851,0.00483604623732,0.00784762205221,-0.00446019905342,47.1376267076,511.634527284,514.512324086,-2.87779680172,-0.912058535987,-1.96573826573,517.066,514.0492,9.64491777501,0.0119300267108,0.0908971525173,0.466377377402,,,,,"",,,0,-0.015357827601,-0.046992996048,-0.0541338967797,0,0.00132696390658,0.0246715027129,-0.0114608193151,-0.00565938046397,-0.00563015377728,-0.0017843614978,-0.00384579227948,0.0188694247662,23.3321194008,"test",512.658166667,-0.00296136249333,0.988539180685,0.997038637507,24416522.2,23120600.65,1.14940141056,953328203,-0.0570490434036,540.565913532,493.566086468,0.373914429685,,,,,,,,,,,,,,,,,,,,,,,,0.0107150075857,0.0251506892691,-0.00587896134842,-0.0203146430318,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-11-13T14:00:00.000+09:00",510.31,513.5,501.29,503.29,25273114,-0.015357827601,0.0124522228928,-0.0162623873654,41.6682537086,510.350753856,513.68104082,-3.33028696444,-1.39570422168,-1.93458274276,516.65,513.9556,9.82813793394,0.0123677808666,0.0935135925969,0.231161002512,,,,,"",,,0,0.0136899203243,-0.0493949810249,-0.0491962884222,0,-0.00162382126228,0.0238877802559,-0.0258588986742,-0.0207519871366,-0.00661703384618,-0.00277316104369,-0.00384387280249,0.0195277830554,23.2664182457,"test",512.617666667,-0.0181961474861,0.974141101326,0.981803852514,23989845.8,23606278.1,1.07060985611,928055089,-0.0764493916557,540.806898808,492.493101192,0.223474438784,,,,,,,,,,,,,,,,,,,,,,,,0.00487665014613,0.0130831430431,-0.0202344777472,-0.0284409706441,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-11-14T14:00:00.000+09:00",498.23,511.6,497.44,510.18,28505746,0.0136899203243,0.0268910269313,-0.00662019549048,47.4334434702,510.324484032,513.421704463,-3.09722043137,-1.73600746362,-1.36121296775,516.48,514.2592,10.1375566529,0.0127310649302,0.0940536721121,0.617706111694,,,,,"",,,0,-0.00527264886903,-0.0746011211729,-0.0693088713787,0,-0.0100538456953,0.0281348725387,-0.0121979553903,-0.00793218672607,-0.00607083858907,-0.00340273523779,-0.00266810335128,0.0198705489297,23.4003798436,"test",512.716666667,-0.00494750186913,0.98780204461,0.995052498131,24887042.2,24038177.15,1.18585306291,956560835,-0.0571085961067,540.768420286,492.191579714,0.370308568327,,,,,,,,,,,,,,,,,,,,,,,,-0.0381381230174,-0.0222894911637,0.0518280433417,0.035979411488,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-11-17T14:00:00.000+09:00",508.45,512.12,504.91,507.49,19092752,-0.00527264886903,0.00294466403162,-0.0179957042512,45.5409748256,509.888409566,512.982318948,-3.09390938203,-2.0075878473,-1.08632153473,516.015,514.445,9.92844546345,0.0126844786883,0.0953497884765,-0.737428010829,,,,,"",,,0,-0.0269956058247,-0.0659914481074,-0.0612819957043,0,-0.00339096005331,0.014132267043,-0.0165208375726,-0.0135194238451,-0.0060964932945,-0.00395591607184,-0.00214057722266,0.0195638248309,22.9942963509,"test",512.721,-0.0102024297815,0.983479162427,0.989797570219,23485296.6,24259533.75,0.787020566708,937468083,-0.126165044289,540.61596055,491.41403945,0.326734407737,,,,,,,,,,,,,,,,,,,,,,,,0.0193639896599,0.00531239558971,-0.0246366385289,-0.0105850444587,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-11-18T14:00:00.000+09:00",495.365,502.98,486.78,493.79,33815114,-0.0269956058247,-0.029271840843,-0.0461113472163,37.3646532239,507.411731171,511.560665692,-4.14893452135,-2.43585718211,-1.71307733924,514.8215,514.3526,10.6985565018,0.0138839836463,0.102618546787,1.23406710981,,,,,"",,,0,-0.0135077664594,-0.0340225601977,-0.0357844427793,0,-0.023892096396,0.0319218112672,-0.0408520234683,-0.0399776340199,-0.00840222467313,-0.00493298200067,-0.00346924267247,0.0216662072982,23.5385287459,"test",512.5465,-0.0365947284783,0.959147976532,0.963405271522,26652315.4,25170979.25,1.34341670478,903652969,-0.219728084278,541.236617092,488.406382908,0.1019040929,,,,,,,,,,,,,,,,,,,,,,,,-0.0331674512441,-0.0265545548207,0.00617184541937,-0.000441051004047,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-11-19T14:00:00.000+09:00",490.1,495.1872,482.83,487.12,23245314,-0.0135077664594,-0.046992996048,-0.0642025588812,34.1499853197,504.289926375,509.750246011,-5.46031963596,-3.04074967288,-2.41956996308,513.1505,514.0876,10.8170310374,0.0139685190425,0.112523762832,-0.311206616577,,,,,"",,,0,-0.0178395467236,-0.00332566923961,-0.00644605025456,0,-0.00747281232913,0.0250252131473,-0.0507268335508,-0.0524572076821,-0.0112093932418,-0.00624230102003,-0.00496709222179,0.0222060909783,23.1501246207,"test",512.297833333,-0.0491468667152,0.949273166449,0.950853133285,25986408,25385110.25,0.915706639486,880407655,-0.301009976902,542.021312579,484.279687421,0.0491900352938,,,,,,,,,,,,,,,,,,,,,,,,-0.00609820873023,-0.00839877091157,-0.0074095577292,-0.00510899554785,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-11-20T14:00:00.000+09:00",492.71,493.57,475.5,478.43,26802542,-0.0178395467236,-0.0493949810249,-0.080932073152,30.4716618038,500.311476164,507.430227788,-7.11875162449,-3.8563500632,-3.26240156129,511.044,513.636,11.335100249,0.0142998709165,0.126565735508,0.122304438762,,,,,"",,,0,-0.0131889722634,0.0283845076605,0.0156553727818,1,0.0114756117589,0.0370955821974,-0.0638183796307,-0.0685427033931,-0.0148794005904,-0.0080604269448,-0.00681897364565,0.0236922857032,23.2745172015,"test",511.826,-0.0652487368754,0.936181620369,0.934751263125,26292293.6,26024060.75,1.02991390381,853605113,-0.372058582364,543.384329868,478.703670132,-0.00423109678636,,,,,,,,,,,,,,,,,,,,,,,,0.0191728739716,0.0236652435385,-0.0370124206952,-0.0415047902621,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-11-21T14:00:00.000+09:00",478.5,478.92,468.27,472.12,31769248,-0.0131889722634,-0.0746011211729,-0.0983365481943,28.1044920205,495.974325985,504.814655359,-8.84032937476,-4.85314592551,-3.98718344925,508.4695,512.8804,11.2861645169,0.0142385001728,0.141318114211,0.822199734949,,,,,"",,,0,0.0039820384648,0.0309667033805,0.0271117512497,1,0.000146311895157,0.0222603097632,-0.0714880636892,-0.0794734990848,-0.0187247508573,-0.0102794753993,-0.00844527545804,0.0239052878864,23.4312425265,"test",511.200666667,-0.0764487787575,0.928511936311,0.923551221243,26944994,26835905.15,1.18383366696,821835865,-0.448934197772,544.397475437,472.541524563,-0.00586624431097,,,,,,,,,,,,,,,,,,,,,,,,-0.037851604929,-0.0313810345987,0.0246626326656,0.0181920623353,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-11-24T14:00:00.000+09:00",475,476.9,468.02,474,34421046,0.0039820384648,-0.0659914481074,-0.108217940999,29.8529525712,492.593660449,502.532088296,-9.93842784721,-5.87020230985,-4.06822553736,505.5935,512.0532,11.1142956228,0.0136447061458,0.147433091051,1.1498413788,,,,,"",,,0,0.00630801687764,0.0337552742616,0.0271097046414,1,0.00610014403118,0.0188087774295,-0.0624879473332,-0.0743149344638,-0.020967147357,-0.0123843930588,-0.00858275429822,0.0234478810608,23.5153860594,"test",510.655833333,-0.0717818752682,0.937512052667,0.928218124732,30010652.8,27620221.65,1.24622627712,856256911,-0.407789596793,542.86410626,468.32289374,0.0761606374274,,,,,,,,,,,,,,,,,,,,,,,,-0.00186854767132,-0.0086926326755,0.00585058613612,0.0126746711403,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-11-25T14:00:00.000+09:00",474.07,479.15,464.89,476.99,28019793,0.00630801687764,-0.0340225601977,-0.120058295054,32.6579870127,490.193097303,500.640081755,-10.4469844527,-6.78555873842,-3.66142571429,502.3395,511.4122,11.3389887926,0.0126651071472,0.140439675578,0.0845255474376,,,,,"",,,0,0.0178410448856,0.00155139520745,0.023124174511,1,0.000147679324894,0.0300843881857,-0.050462884165,-0.0673081322659,-0.0219018940706,-0.0142257882522,-0.00767610581834,0.0237719633381,23.3159172376,"test",510.187,-0.0650682984866,0.949537115835,0.934931701513,28851588.6,27521877.15,1.01809163842,884276704,-0.412820080842,537.613698205,467.065301795,0.140679288403,,,,,,,,,,,,,,,,,,,,,,,,0.00304727435349,-0.000478725888562,0.00326074252414,0.0067867427662,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-11-26T14:00:00.000+09:00",486.31,488.31,481.2,485.5,25709079,0.0178410448856,-0.00332566923961,-0.103499215216,40.0106704112,489.471082333,499.518594218,-10.0475118849,-7.43794936772,-2.6095625172,499.537,510.9218,11.3376324503,0.0136829516756,0.124184273607,-0.233021159306,,,,,"",,,0,0.0134088568486,-0.00959835221421,0.00455200823893,0,0.0195391936938,0.0149059728715,-0.0281000206191,-0.0497567338094,-0.020695184109,-0.0153201840736,-0.00537500003542,0.0233524870243,23.2475340438,"test",509.856166667,-0.0477706621181,0.971899979381,0.952229337882,29344341.6,27006180.9,0.951970183981,909985783,-0.306410574329,530.554319742,468.519680258,0.273723195354,,,,,,,,,,,,,,,,,,,,,,,,0.0267226228556,0.0248706236931,-0.00888157796999,-0.00702957880746,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-11-28T14:00:00.000+09:00",487.595,492.63,486.65,492.01,14386730,0.0134088568486,0.0283845076605,-0.0641927875837,44.9613378377,489.861685051,498.962402054,-9.10071700263,-7.7705028947,-1.33021410792,497.8495,510.593,11.0370872753,0.0131135799782,0.115351549105,-2.15834073175,,,,,"",,,0,-0.0107111644072,-0.0179874392797,-0.00997947196195,0,0.00431513903193,0.0123171987642,-0.0117294483574,-0.0363949368675,-0.0184970163261,-0.0157933840668,-0.00270363225935,0.0224326482699,22.6803158535,"test",509.590166667,-0.0344986379578,0.988270551643,0.965501362042,26861179.2,25674363,0.560353921926,924372513,-0.214396302646,526.563355523,469.135644477,0.398315640766,,,,,,,,,,,,,,,,,,,,,,,,-0.0151295113258,0.0370542917528,0.0285383681744,-0.0236454349042,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-12-01T14:00:00.000+09:00",488.435,489.8599,484.6475,486.74,23963993,-0.0107111644072,0.0309667033805,-0.0600027036944,41.9436761733,489.381425812,498.057038939,-8.67561312616,-7.951524941,-0.724088185166,496.296,509.9692,10.7746167556,0.0129477430632,0.111083100306,-0.247804729346,,,,,"",,,0,0.00669762090644,0.00879319554588,0.00152031885606,1,-0.00726611247739,0.010594093616,-0.019254638361,-0.0455502018553,-0.0178239165184,-0.0163362882463,-0.00148762827211,0.0221362878654,23.1797930698,"test",509.4525,-0.0445821740005,0.980745361639,0.955417825999,25300128.2,25172241.45,0.952000760345,900408520,-0.198725527083,523.861049175,468.730950825,0.326664557363,,,,,,,,,,,,,,,,,,,,,,,,-0.00158407167542,0.0106391138089,-0.0091270927318,-0.0213502782162,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-12-02T14:00:00.000+09:00",486.715,493.4999,486.32,490,19562722,0.00669762090644,0.0337552742616,-0.0522793648338,44.4283877608,489.476591072,497.460221239,-7.98363016738,-7.95794598627,-0.0256841811053,494.9445,509.4802,10.5178512731,0.013117568608,0.104943626291,-1.09519132635,,,,,"",,,0,-0.0250408163265,0.00412244897959,-0.0130204081633,1,-5.13621235158e-05,0.0147509964252,-0.0099900089808,-0.0382354407492,-0.0162931227906,-0.0162407060944,-5.24166961333e-05,0.0214650025981,22.9835417657,"test",509.315833333,-0.0379250595979,0.990009991019,0.962074940402,22328463.4,25031640.45,0.781519774506,919971242,-0.116072846117,520.915135321,468.973864679,0.404805948357,,,,,,,,,,,,,,,,,,,,,,,,0.0190186130391,0.00654827728268,-0.0123209921326,0.000149343623757,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-12-03T14:00:00.000+09:00",476.32,484.24,475.2,477.73,34615102,-0.0250408163265,0.00155139520745,-0.0711605389536,37.8605164763,487.669423215,495.99872337,-8.32930015503,-8.03221682002,-0.297083335004,493.1145,508.8502,10.8237190393,0.0139976609197,0.103020792142,1.67513099253,,,,,"",,,0,0.00650995332091,0.00173738304063,-0.0100265840538,1,-0.0279183673469,0.0184489795918,-0.0311986364222,-0.0611578810424,-0.0174351624454,-0.0168132979298,-0.000621864515529,0.0226565613198,23.5288463382,"test",508.971166667,-0.0613810147071,0.968801363578,0.938618985293,23647525.2,25714462.4,1.34613360612,885356140,-0.139544651729,518.515023203,467.713976797,0.197161749841,,,,,,,,,,,,,,,,,,,,,,,,0.0103556257556,0.00386678442946,-0.0353964420822,-0.028907600756,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-12-04T14:00:00.000+09:00",479.76,481.322,476.49,480.84,22318155,0.00650995332091,-0.00959835221421,-0.05189683729,40.2707101399,486.61874272,494.875854972,-8.25711225185,-8.07719590639,-0.179916345458,491.7985,508.264,10.3957391079,0.0139507803378,0.101987332754,-0.63017132522,,,,,"",,,0,0.00482488977623,0.00546959487563,-0.0166167540138,1,0.00424926213552,0.0101144998221,-0.022282499845,-0.0539562117325,-0.0171722657263,-0.0167980948057,-0.000374170920593,0.0216199548871,23.0964456053,"test",508.645666667,-0.0546660838554,0.977717500155,0.945333916145,22969340.4,25679153.05,0.869115696945,907674295,-0.0514499386887,516.877108634,466.719891366,0.281516986048,,,,,,,,,,,,,,,,,,,,,,,,-0.00192998538265,-0.0023390306971,0.00843993870357,0.00884898401801,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-12-05T14:00:00.000+09:00",482.515,483.4,478.8801,483.16,22608710,0.00482488977623,-0.0179874392797,-0.0280426473547,42.0756299019,486.086628456,494.008013863,-7.92138540745,-8.0460338066,0.124648399149,491.1015,507.7866,9.97603631449,0.0134504996064,0.102727956558,-0.528263830555,,,,,"",,,0,0.0162679029721,-0.00958274691614,-0.00962414107128,0,0.00348348723068,0.00940000831878,-0.0161707915777,-0.0484979320053,-0.0163949528261,-0.0166529385847,0.000257985758648,0.0206474797468,23.1141936501,"test",508.348166667,-0.0495490459459,0.983829208422,0.950450954054,24613736.4,25439263.75,0.88873287459,930283005,0.0463680655852,516.326426779,465.876573221,0.342586262596,,,,,,,,,,,,,,,,,,,,,,,,0.0177584268129,-0.00547411892496,-0.0129335370367,0.0102990087012,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-12-08T14:00:00.000+09:00",484.885,492.3,484.38,491.02,21965900,0.0162679029721,0.00879319554588,-0.0116742482187,47.8277668786,486.845608693,493.786679503,-6.94107080962,-7.8250412072,0.883970397582,490.8115,507.3778,9.91631943488,0.0139879618878,0.102231819612,-0.623744531554,,,,,"",,,0,0.00203657692151,-0.0329925461285,-0.0153761557574,0,0.00357024588128,0.0163920854375,0.000424806672215,-0.0322398812088,-0.0141360246214,-0.0159362983325,0.00180027371101,0.0201953473074,23.1014866691,"test",508.0335,-0.0334889333085,1.00042480667,0.966511066691,24214117.8,25336570.55,0.866964215092,952248905,0.137305585345,515.899776366,465.723223634,0.504155327312,,,,,,,,,,,,,,,,,,,,,,,,0.0133656906623,0.00329822436577,0.00290221230979,0.0129696786063,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-12-09T14:00:00.000+09:00",489.1,492.12,488.5001,492.02,14696078,0.00203657692151,0.00412244897959,-0.027628458498,48.5280929531,487.641668894,493.655814354,-6.01414546022,-7.46286205781,1.44871659759,490.1125,506.9262,9.46657518953,0.0133161664988,0.0984134209983,-1.71424544458,,,,,"",,,0,-0.0273566115199,-0.0317670013414,-0.0282712084875,0,-0.0039102276893,0.00737220479818,0.00389196357979,-0.0294050692191,-0.0122233760014,-0.0151678022394,0.00294442623794,0.0192402243598,22.7016105796,"test",507.6445,-0.0307784286051,1.00389196358,0.969221571395,23240789,24766300.45,0.593390120162,966944983,0.11744113966,514.2293239,465.9956761,0.539547081489,,,,,,,,,,,,,,,,,,,,,,,,-0.00271971310637,0.00383707520021,0.00475629002788,-0.0018004982787,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-12-10T14:00:00.000+09:00",484.03,484.25,475.08,478.56,35756229,-0.0273566115199,0.00173738304063,-0.0592120783204,40.6236761188,486.244489064,492.537605884,-6.2931168194,-7.22891301012,0.935796190728,488.6065,506.1384,10.0003912474,0.0143663260599,0.0942600698357,1.65049093842,,,,,"",,,0,0.0102599465062,-0.005098629221,0.00150451354062,0,-0.0162391772692,0.018637453762,-0.0205615357143,-0.0544878633986,-0.0131501103715,-0.015105552094,0.00195544172252,0.020896838949,23.5630166446,"test",507.1365,-0.0563487345123,0.979438464286,0.943651265488,23469014.4,25655110.9,1.3937273216,931188754,0.00864428537707,511.634541406,465.578458594,0.281863775932,,,,,,,,,,,,,,,,,,,,,,,,-0.00206344800956,0.0039190422505,-0.0252931635103,-0.0312756537704,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-12-11T14:00:00.000+09:00",476.63,486.03,475.86,483.47,24669180,0.0102599465062,0.00546959487563,-0.0541338967797,44.1945486707,485.817644593,491.865931374,-6.04828678093,-6.99278776429,0.944500983358,487.223,505.4136,10.0125061583,0.0145605016738,0.084759841778,-0.145534362283,,,,,"",,,0,-0.010217800484,0.00105487413904,-0.0130101143815,1,-0.00403293212972,0.0212512537613,-0.0077028383307,-0.0434171142209,-0.0125101594327,-0.0144637470045,0.00195358757184,0.0207096741438,23.2020545147,"test",506.694,-0.0458343694616,0.992297161669,0.954165630538,23939219.4,25559827.35,0.965154406647,955857934,0.00494864649389,507.871472195,466.574527805,0.409121605596,,,,,,,,,,,,,,,,,,,,,,,,-0.00589600967352,-0.000385026737968,0.0161559561797,0.0106449732442,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-12-12T14:00:00.000+09:00",479.82,482.45,476.34,478.53,21248102,-0.010217800484,-0.00958274691614,-0.0491962884222,41.4909363309,484.696468502,490.878084605,-6.18161610371,-6.83055343217,0.648937328459,485.985,504.6694,9.8066128613,0.0143785503854,0.0806139613537,-0.663866292362,,,,,"",,,0,-0.0077529099534,0.0154431279126,-0.0164253024889,1,-0.00754958942644,0.0126378058618,-0.015339979629,-0.0517950959579,-0.0129179280373,-0.0142740338791,0.00135610584176,0.020493203898,23.0424970366,"test",506.195333333,-0.054653473692,0.984660020371,0.945346526308,23667097.8,25358576.75,0.837905936499,934609832,0.0129241145207,505.573588004,466.396411996,0.3097106336,,,,,,,,,,,,,,,,,,,,,,,,0.013754616092,0.00288881280493,-0.023972416576,-0.0131066132889,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-12-15T14:00:00.000+09:00",480.1,480.7205,472.52,474.82,23727694,-0.0077529099534,-0.0329925461285,-0.0693088713787,39.5348524117,483.177011809,489.688596857,-6.51158504773,-6.76675975528,0.255174707552,484.217,503.8188,9.69189051406,0.0139301478243,0.068998522041,-0.22605276809,,,,,"",,,0,0.00330651615349,0.021271218567,-0.0325175856114,1,0.00328088103149,0.0171368566234,-0.0194065883684,-0.057557995057,-0.0137137969077,-0.0142512104698,0.000537413562092,0.0204117149953,23.1450892321,"test",505.476833333,-0.0606493340776,0.980593411632,0.939350665922,24019456.6,25119674.15,0.944586058653,910882138,-0.0909221527462,500.922128674,467.511871326,0.218739071586,,,,,,,,,,,,,,,,,,,,,,,,-0.0183746244445,0.00158960462586,0.0106217144911,-0.00934251457926,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-12-16T14:00:00.000+09:00",471.905,477.89,470.88,476.39,20705560,0.00330651615349,-0.0317670013414,-0.0612819957043,40.80664884,482.132856146,488.703515608,-6.57065946202,-6.72753969663,0.156880234613,482.662,502.7752,9.50032690592,0.0140004813949,0.0545512986117,-0.738238925646,,,,,"",,,0,-0.000566762526501,0.0219568001008,-0.041415646844,1,-0.00613916852702,0.0147634893223,-0.0129946007765,-0.0524791198929,-0.0137926057684,-0.01412191628,0.000329310511583,0.0199423306659,23.0121496678,"test",504.8425,-0.0563591615207,0.987005399223,0.943640838479,25221353,25200314.55,0.821638950534,931587698,-0.0116672849228,495.826919445,469.497080555,0.261791174413,,,,,,,,,,,,,,,,,,,,,,,,-0.0223586328623,-0.0242003344588,0.0256651490157,0.0275068506123,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-12-17T14:00:00.000+09:00",476.905,480,475,476.12,24527176,-0.000566762526501,-0.005098629221,-0.0357844427793,40.6483040751,481.207801354,487.771403341,-6.56360198646,-6.6947521546,0.131150168134,481.7785,501.818,9.17887498406,0.0128813108495,0.0515137357319,-0.0362462788199,,,,,"",,,0,0.0165084432496,0.0249936990675,-0.034151054356,1,0.00108104704129,0.0104956023426,-0.0117450239062,-0.051209801163,-0.013785604441,-0.0140610605616,0.000275456120587,0.0192784906832,23.1809622087,"test",504.290666667,-0.0558619632064,0.988254976094,0.944138036794,22975542.4,24735917.65,0.991561192394,907060522,0.00688786453815,494.187605165,469.369394835,0.272002093435,,,,,,,,,,,,,,,,,,,,,,,,0.0143231152776,-0.0055015227429,-0.0148898778041,0.0049347602164,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-12-18T14:00:00.000+09:00",478.19,489.6,477.89,483.98,28573545,0.0165084432496,0.00105487413904,-0.00644605025456,47.0854235293,481.634293454,487.490558649,-5.85626519523,-6.52705476272,0.670789567494,481.6215,501.0006,9.48609819949,0.0131678718052,0.0507149710857,0.614994503205,,,,,"",,,0,0.00400843010042,0.00770693003843,-0.060870283896,1,0.00434764345123,0.0245946400067,0.00489699899195,-0.0339732128065,-0.0121002214869,-0.0134862076175,0.00138598613061,0.0196001863703,23.3500354313,"test",503.8545,-0.0394449191185,1.00489699899,0.960555080881,23756415.4,25002329.2,1.14283532432,935634067,0.11044253429,493.834210223,469.408789777,0.596559238566,,,,,,,,,,,,,,,,,,,,,,,,-0.015259798689,-0.0106907262889,0.0317682419386,0.0271991695385,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-12-19T14:00:00.000+09:00",487.36,487.85,482.49,485.92,70836105,0.00400843010042,0.0154431279126,0.0156553727818,48.5681281244,482.293632922,487.374220971,-5.08058804887,-6.23776141995,1.15717337108,481.996,500.271,9.19137689952,0.0125541360725,0.0508616328547,3.77279552457,,,,,"",,,0,-0.00205795192624,0.00242838327297,-0.0860429700362,1,0.00698375965949,0.0110748378032,0.00814114639956,-0.028686451943,-0.0104556059616,-0.0128370131296,0.00238140716801,0.0189154117952,24.2619233876,"test",503.502666667,-0.0349207021744,1.0081411464,0.965079297826,33674016,27204007.35,2.6038849383,1006470172,0.280960553041,494.253551795,469.738448205,0.660064589802,,,,,,,,,,,,,,,,,,,,,,,,0.00651894725511,0.0154660335282,-0.00251051715469,-0.0114576034278,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-12-22T14:00:00.000+09:00",486.12,488.73,482.69,484.92,16963019,-0.00205795192624,0.021271218567,0.0271117512497,47.8242354223,482.697689396,487.192426825,-4.49473742938,-5.88915662184,1.39441919246,482.636,499.7502,8.96627854956,0.0121596787626,0.0473951790731,-0.810511540672,,,,,"",,,0,0.0039800379444,0.00527922131486,-0.0696609750062,1,0.000411590385249,0.0124300296345,0.00473234487274,-0.0296752257428,-0.00926902876635,-0.0121445942049,0.00287556543855,0.0184902222007,22.8305301086,"test",503.060333333,-0.0360599556978,1.00473234487,0.963940044302,32321081,26463695.9,0.640992061884,989507153,0.316794919035,494.073309824,471.198690176,0.599848654764,,,,,,,,,,,,,,,,,,,,,,,,0.0212359005609,0.0151539982737,-0.0232938524871,-0.0172119502,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-12-23T14:00:00.000+09:00",484.98,487.83,484.74,486.85,14683582,0.0039800379444,0.0219568001008,0.0271097046414,49.4339897931,483.336506412,487.167061875,-3.83055546334,-5.47743639014,1.6468809268,483.2785,499.2062,8.54654436745,0.0121596576358,0.0449157161935,-0.911544729294,,,,,"",,,0,0.00240320427236,-0.00663448700832,-0.0429290335832,0,0.000123731749567,0.0063721851027,0.00739014874446,-0.0247516957922,-0.00786804038891,-0.0112507679781,0.00338272758919,0.017554779434,22.6901966244,"test",502.597833333,-0.0313328715106,1.00739014874,0.968667128489,31116685.4,25476822.7,0.576350598067,1004190735,0.290330206678,494.131899974,472.425100026,0.664533694902,,,,,,,,,,,,,,,,,,,,,,,,0.00277403657637,-0.0103106098112,0.00120600136804,0.0142906477556,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-12-24T14:00:00.000+09:00",485.68,489.1625,484.83,488.02,5855880,0.00240320427236,0.0249936990675,0.023124174511,50.4323840145,484.057043887,487.230242477,-3.17319859008,-5.01658883013,1.84339024004,483.83,498.6952,8.24554119834,0.0121107393568,0.0439741145937,-1.4732727833,,,,,"",,,0,-0.000635219868038,-0.0309003729355,-0.0363509692226,0,-0.00240320427236,0.00889904488035,0.0086600665523,-0.0214062617807,-0.00650218964404,-0.0102794738538,0.00377728420975,0.016895908361,21.7733132316,"test",502.099,-0.0280402868757,1.00866006655,0.971959713124,27382426.2,24368627.05,0.240304059313,1010046615,0.258057031161,494.467997932,473.192002068,0.696935552479,,,,,,,,,,,,,,,,,,,,,,,,-0.00211302497741,-0.00474139805994,0.00451622924978,0.0071446023323,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-12-26T14:00:00.000+09:00",486.705,488.12,485.96,487.71,8842175,-0.000635219868038,0.00770693003843,0.00455200823893,50.1498481989,484.619037135,487.265780071,-2.64674293622,-4.54261965135,1.89587671513,483.9405,498.1808,7.81085968418,0.0114965663734,0.0444286328077,-1.12896878707,,,,,"",,,0,-0.00125074326957,-0.0304689262061,-0.0146193434623,0,-0.00269456169829,0.00442604811278,0.00778918069473,-0.0210180721537,-0.00542687854713,-0.00931418189364,0.00388730334651,0.0160153773435,22.1847644122,"test",501.565666667,-0.0276248307799,1.00778918069,0.97237516922,23436152.2,23525281.85,0.375858408685,1001204440,0.193873675099,494.690907388,473.190092612,0.675318937417,,,,,,,,,,,,,,,,,,,,,,,,0.00512580866568,0.00488417832168,-0.00576102853372,-0.00551939818972,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-12-29T14:00:00.000+09:00",484.855,488.35,484.18,487.1,10893408,-0.00125074326957,0.00242838327297,-0.00997947196195,49.561464053,485.00072373,487.253500066,-2.25277633634,-4.08465098835,1.831874652,483.695,497.6906,7.55079827816,0.011097414748,0.042228671816,-0.947317369942,,,,,"",,,0,0.000780127283925,-0.0176349825498,-0.0112297269555,0,-0.00585388858133,0.0085501630067,0.00703956005334,-0.0212794856885,-0.00462487443306,-0.00838565179295,0.00376077735989,0.01550153619,22.3921378346,"test",501.088333333,-0.027915903051,1.00703956005,0.972084096949,11447612.8,23350615.75,0.466514807002,990311032,0.14119224886,493.907898707,473.482101293,0.666700958155,,,,,,,,,,,,,,,,,,,,,,,,0.0220065477228,0.014048517403,-0.0232572909924,-0.0152992606725,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-12-30T14:00:00.000+09:00",485.93,489.68,485.5,487.48,13944512,0.000780127283925,0.00527922131486,0.00152031885606,49.9553652568,485.382150848,487.270277839,-1.88812699072,-3.64534618882,1.7572191981,483.732,497.1686,7.31002697258,0.0108453356876,0.0424284561471,-0.669206846823,,,,,"",,,0,-0.0079182735702,-0.00822597850168,-0.11073274801,0,-0.00240197084788,0.00858140012318,0.00774809191867,-0.0194875541215,-0.00387323990876,-0.00747793999512,0.00360470008636,0.014995542325,22.6398458479,"test",500.5905,-0.0261900695279,1.00774809192,0.973809930472,10843911.4,22849641.7,0.610272676617,1004255544,0.227239939609,493.994000974,473.469999026,0.682615457225,,,,,,,,,,,,,,,,,,,,,,,,-0.00151401709726,-0.00763465188346,0.00229414438118,0.00841477916739,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-12-31T14:00:00.000+09:00",487.84,488.14,483.3,483.62,15601554,-0.0079182735702,-0.00663448700832,-0.0130204081633,46.0235480095,485.111050718,486.999886888,-1.88883617019,-3.29404418509,1.40520801491,483.413,496.5052,7.13359647454,0.0108709226647,0.0407569570827,-0.526762482397,,,,,"",,,0,-0.0220834539514,-0.0113932426285,-0.110272528018,0,0.000738491835562,0.0099286124559,0.000428205282026,-0.0259517926499,-0.00390562046687,-0.00681122407075,0.00290560360387,0.0147504165968,22.7441805572,"test",499.841333333,-0.0324529650742,1.00042820528,0.967547034926,11027505.8,22651583.3,0.688762184673,988653990,0.151606947493,493.264221447,473.561778553,0.51050631138,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-01-02T14:00:00.000+09:00",484.385,484.66,470.16,472.94,25571567,-0.0220834539514,-0.0309003729355,-0.0100265840538,37.2805215042,483.238581377,485.958413785,-2.71983240857,-3.17920182979,0.459369421219,483.1735,495.6108,7.65976815493,0.010552868995,0.043863801624,0.256983745605,,,,,"",,,0,-0.000190298980843,0.0134055059838,-0.104812449782,1,0.00158182043753,0.0299822174434,-0.0211797625491,-0.0457431516827,-0.00575090372684,-0.0067222096456,0.000971305918762,0.016196067482,23.2159601588,"test",498.990666667,-0.0522067213014,0.978820237451,0.947793278699,14970643.2,22199406.55,1.15190318004,963082423,0.17506387575,493.770413277,472.576586723,0.0171471289558,,,,,,,,,,,,,,,,,,,,,,,,0.0226521473979,0.0217186942851,-0.0447356013494,-0.0438021482365,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-01-05T14:00:00.000+09:00",474.055,476.07,469.5,472.85,25250260,-0.000190298980843,-0.0304689262061,-0.0166167540138,37.2163604429,481.640338088,484.987420171,-3.34708208356,-3.21277788054,-0.134304203015,482.774,494.657,7.58192757243,0.0104323384938,0.0475750197493,0.221041066977,,,,,"",,,0,0.0119699693349,0.00915723802474,-0.130358464629,1,0.00235759292934,0.0138918256016,-0.020556202281,-0.0440850933071,-0.00707852825115,-0.00679449694521,-0.000284031305942,0.016034530131,23.2031252242,"test",498.124,-0.0507383703656,0.979443797719,0.949261629634,18252260.2,22346011.8,1.12996718278,937832163,0.0674793074261,494.257991292,471.290008708,0.0679202575365,,,,,,,,,,,,,,,,,,,,,,,,0.0343161709938,0.0126167285341,-0.0345064699746,-0.012807027515,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-01-06T14:00:00.000+09:00",473.8,478.7367,469.75,478.51,23037665,0.0119699693349,-0.0176349825498,-0.00962414107128,43.7704554219,481.158747613,484.50761127,-3.34886365703,-3.23999503584,-0.108868621187,482.5415,493.816,7.68226846012,0.0107361692373,0.0482058646324,0.0510060894097,,,,,"",,,0,0.0103655096027,-0.0163841925979,-0.134417253558,0,0.00200909379296,0.0190053928307,-0.00835472182185,-0.0309953504949,-0.00699852386999,-0.00677100799532,-0.000227515874666,0.0160545619948,23.1233181526,"test",497.3925,-0.0379629769247,0.991645278178,0.962037023075,20681111.6,22367459.55,1.02996341397,960869828,0.0683734845516,494.172165114,470.910834886,0.326686609906,,,,,,,,,,,,,,,,,,,,,,,,0.0152461458389,-0.00159791122715,-0.00327617650406,0.013567880562,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-01-07T14:00:00.000+09:00",479.755,489.7,477.95,483.47,25564196,0.0103655096027,-0.00822597850168,-0.0153761557574,48.8132758952,481.514324903,484.430751176,-2.91642627263,-3.1752812832,0.25885501057,482.164,493.0132,7.97282071297,0.0103473222071,0.0455328390305,0.229283460569,,,,,"",,,0,-0.0110865203632,-0.0498272902145,-0.185740583697,0,0.0026018265031,0.0245553906919,0.00270862196265,-0.0193568853735,-0.00603227971255,-0.0065676904114,0.000535410698845,0.0164908282064,23.2376926022,"test",496.934333333,-0.0270947938795,1.00270862196,0.97290520612,23005048.4,22547374.35,1.13379924435,986434024,0.0758073167841,493.141147899,471.186852101,0.559487218902,,,,,,,,,,,,,,,,,,,,,,,,0.00565243907829,-0.0089751770453,0.00471307052444,0.019340686648,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-01-08T14:00:00.000+09:00",481.24,482.66,475.86,478.11,18162616,-0.0110865203632,-0.0113932426285,-0.0282712084875,44.2001002334,480.99058261,483.962547385,-2.97196477462,-3.13461798148,0.162653206862,481.4685,491.945,7.94690494775,0.0105654673308,0.0420395610391,-0.348594296455,,,,,"",,,0,0.00244713559641,-0.0448641526009,-0.160988057142,0,-0.00461248888245,0.0140649885205,-0.00697553422498,-0.0281230625375,-0.00621606905235,-0.006556269439,0.000340200386651,0.0166214991273,22.8847168053,"test",496.335333333,-0.0367197983084,0.993024465775,0.963280201692,23517260.8,22720701.25,0.799386242535,968271408,0.00291897900819,491.588862197,471.348137803,0.334072144129,,,,,,,,,,,,,,,,,,,,,,,,0.000287845029509,-0.00351491993793,-0.0113743653927,-0.00757160042527,,,0,1,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-01-09T14:00:00.000+09:00",474.06,479.82,472.2001,479.28,18491036,0.00244713559641,0.0134055059838,0.00150451354062,45.412814525,480.727416055,483.615692023,-2.88827596821,-3.08534957883,0.197073610619,481.5045,490.6892,7.92354745149,0.00874023977403,0.041884460113,-0.263981251147,,,,,"",,,0,-0.00438157235854,-0.0405191120013,-0.137038891671,0,-0.00847085398758,0.0159375457531,-0.00461989451812,-0.0232513778579,-0.00602628102197,-0.00643746782429,0.000411186802325,0.0165321888071,22.90508161,"test",495.763833333,-0.0332493663818,0.995380105482,0.966750633618,22101154.6,21857441.6,0.84598354823,986762444,0.127127618632,491.588278012,471.420721988,0.389699079189,,,,,,,,,,,,,,,,,,,,,,,,0.00745765392532,0.00408872317437,-0.00501051832891,-0.00164158757796,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-01-12T14:00:00.000+09:00",476.67,480.99,475.6803,477.18,23519895,-0.00438157235854,0.00915723802474,-0.0130101143815,43.5819757248,480.181659739,483.138974095,-2.95731435671,-3.0597425344,0.102428177694,481.19,489.4018,7.73684406209,0.00846868207277,0.0424385886242,0.134977782305,,,,,"",,,0,-0.0136426505721,-0.0474873213462,-0.133932687875,0,-0.00544566850275,0.0110784927391,-0.0083335065151,-0.024972936348,-0.00619748178195,-0.00641213490591,0.000214653123965,0.0162136805023,23.141250995,"test",495.159666667,-0.036310846535,0.991666493485,0.963689153465,21755081.6,21799977.35,1.07889538702,963242549,0.0169372079646,491.40051223,470.97948777,0.303633749725,,,,,,,,,,,,,,,,,,,,,,,,0.00838798862705,0.00199383914254,-0.0127695609856,-0.00637541150108,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-01-13T14:00:00.000+09:00",474.675,475.7799,465.95,470.67,28545800,-0.0136426505721,-0.0163841925979,-0.0164253024889,38.4120369072,478.718327471,482.215346385,-3.49701891344,-3.14719781021,-0.349821103226,480.797,488.3,7.98635520052,0.00869271602741,0.0463875180833,0.497522851886,,,,,"",,,0,-0.0239870822445,-0.0564301952536,-0.140863025049,0,-0.00524959134918,0.0205999832348,-0.0210629434044,-0.0361048535736,-0.0074298742504,-0.00668663354412,-0.000743240706284,0.0169680566013,23.3211775845,"test",494.477333333,-0.0481464603703,0.978937056596,0.95185353963,22856708.6,22164862.25,1.2878852879,934696749,0.000196069343946,491.948489766,469.645510234,0.0459351076604,,,,,,,,,,,,,,,,,,,,,,,,0.0146709364101,-0.000873858982323,-0.0283135869822,-0.0127687915898,,,0,1,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-01-14T14:00:00.000+09:00",466.46,468.2,457.1701,459.38,28184302,-0.0239870822445,-0.0498272902145,-0.0325175856114,31.4452677191,475.743200168,480.523839245,-4.7806390771,-3.47388606359,-1.30675301351,480.025,487.1314,8.38017982905,0.00996924326955,0.059881675073,0.449726433242,,,,,"",,,0,-0.00592102398885,-0.0179372197309,-0.125255779529,0,-0.00894469585909,0.0234344657616,-0.0430081766575,-0.0569690231424,-0.0104067200947,-0.00756211864598,-0.00284460144872,0.0182423697789,23.2841534686,"test",493.574,-0.0692783655541,0.956991823343,0.930721634446,23380729.8,22387692.65,1.25891946261,906512447,-0.00975913656739,494.397350538,465.652649462,-0.218219331792,,,,,,,,,,,,,,,,,,,,,,,,0.00649101571823,-0.00716558831588,-0.0304780979627,-0.0168214939286,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-01-15T14:00:00.000+09:00",464.12,464.25,455.9,456.66,23225839,-0.00592102398885,-0.0448641526009,-0.041415646844,30.0320511352,472.807323219,478.756147449,-5.94882423009,-3.96887369689,-1.9799505332,479.0385,485.924,8.37802412698,0.0099449169193,0.0734157031063,0.0552706987465,,,,,"",,,0,0.00700740156791,0.0203433626768,-0.121184250865,1,0.0103182550394,0.018176672907,-0.0467154518896,-0.060223409422,-0.0130268125741,-0.008691091177,-0.0043357213971,0.0183463060635,23.0847150985,"test",492.571833333,-0.0729067943051,0.95328454811,0.927093205695,24393374.4,22513706.6,1.03163105981,883286608,-0.10727040833,496.622974146,461.454025854,-0.136314165948,,,,,,,,,,,,,,,,,,,,,,,,0.0157629522983,0.00953108747798,-0.0216839762871,-0.0154521114668,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-01-16T14:00:00.000+09:00",457.83,463.19,456.48,459.86,34246650,0.00700740156791,-0.0405191120013,-0.034151054356,33.8014136028,470.815427339,477.356432823,-6.54100548408,-4.48330005433,-2.05770542976,478.2255,484.8346,8.25887954648,0.0101370398122,0.0813560102558,0.856445813577,,,,,"",,,0,-0.0116122298091,0.0226590701518,-0.136998216849,1,0.00256208119827,0.0146936451627,-0.0384034310174,-0.0515115876631,-0.0142239061542,-0.00974927163556,-0.00447463451867,0.0179595519212,23.4800214031,"test",491.6085,-0.0645808605832,0.961596568983,0.935419139417,27544497.2,22999680.3,1.48900547978,917533258,0.0227671338545,497.678759341,458.772240659,0.0279582799524,,,,,,,,,,,,,,,,,,,,,,,,0.00900251169868,0.00360612304975,-0.00199511013077,0.00340127851816,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-01-20T14:00:00.000+09:00",451.215,456.8,449.28,454.52,26129992,-0.0116122298091,-0.0474873213462,-0.060870283896,30.8177763534,468.308438518,475.664845207,-7.35640668896,-5.05792138125,-2.29848530771,476.7525,483.7818,8.42467386459,0.00944257624138,0.0914787767768,0.248451930594,,,,,"",,,0,-0.0229032825838,0.0573352107718,-0.120830766523,1,-0.0187991997564,0.016352803027,-0.0466332111525,-0.0604855329407,-0.0161850010758,-0.0111280502096,-0.0050569508662,0.01853532048,23.1978362485,"test",490.508166667,-0.0733691487977,0.953366788847,0.926630851202,28066516.6,22877502.65,1.14216977263,891403266,-0.0966687703564,498.558867763,454.946132237,-0.00977082111948,,,,,,,,,,,,,,,,,,,,,,,,-0.00385551699812,0.00827171712999,-0.00775671281095,-0.0198839469391,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-01-21T14:00:00.000+09:00",452.595,452.69,438.68,444.11,37980510,-0.0229032825838,-0.0564301952536,-0.0860429700362,25.9997002632,464.585601823,473.327449266,-8.74184744277,-5.79470659356,-2.94714084921,474.662,482.722,8.95434001712,0.0102205610322,0.107781832026,2.07578606602,,,,,"",,,0,0.0158294116323,0.0844835738894,-0.102789849362,1,-0.00423523717328,0.0308237261287,-0.0643658013492,-0.0799880676663,-0.0196839689328,-0.0130479083866,-0.00663606054628,0.0201624372726,23.5486559709,"test",489.234,-0.0922339821026,0.935634198651,0.907766017897,29953458.6,21234722.9,1.78860398503,853422756,-0.360370645571,500.241969977,449.082030023,-0.0971860019389,,,,,,,,,,,,,,,,,,,,,,,,0.00494908662948,-0.0256869834182,-0.0278523692133,0.00278370083435,,,0,0,1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-01-22T14:00:00.000+09:00",447.62,452.84,444.7,451.14,25349378,0.0158294116323,-0.0179372197309,-0.0696609750062,33.554566406,462.517047696,471.683934505,-9.16688680893,-6.46914263663,-2.6977441723,472.973,481.8084,8.93831573018,0.0111315447051,0.11444794614,0.458922125631,,,,,"",,,0,0.0328279469788,-0.0391009442745,-0.119497273574,0,0.00790344734413,0.0183287924163,-0.0461611973622,-0.0636526884961,-0.0203193838031,-0.0143395456768,-0.00597983812631,0.0198127315915,23.1600424639,"test",488.026166667,-0.0755823543615,0.953838802638,0.924417645639,29386473.8,21654040.85,1.1706534672,878772134,-0.255691350559,500.038394215,445.907605785,0.0966620728528,,,,,,,,,,,,,,,,,,,,,,,,0.00867629477406,0.0200359511821,0.00715311685819,-0.00420653954983,,,0,0,1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-01-23T14:00:00.000+09:00",451.87,471.1,450.53,465.95,38000159,0.0328279469788,0.0203433626768,-0.0429290335832,46.0504165371,463.045194204,471.259198616,-8.21400441139,-6.81811499158,-1.3958894198,471.928,481.0074,9.76915032088,0.0136065747204,0.112086579981,1.75981222946,,,,,"",,,0,0.00929284257968,-0.0765318167185,-0.174868548127,0,0.00161812297735,0.0455956022521,-0.01266718652,-0.0313038843061,-0.0176285103796,-0.0146327180847,-0.00299579229489,0.0209660914709,23.5971792342,"test",486.933333333,-0.0430928258488,0.98733281348,0.956907174151,32341337.8,22819869.7,1.66522243552,916772293,-0.191540186577,498.376397759,445.479602241,0.38698748305,,,,,,,,,,,,,,,,,,,,,,,,0.00757996417992,0.0243005101252,0.0252479827988,0.00852743685355,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-01-26T14:00:00.000+09:00",465.305,474.25,462,470.28,29291235,0.00929284257968,0.0226590701518,-0.0363509692226,49.0663580835,464.15824125,471.186665385,-7.02842413511,-6.86017682029,-0.168247314825,471.041,480.2394,9.94635386939,0.0138020098613,0.107843175652,0.679986936931,,,,,"",,,0,0.0219018457089,-0.0997490856511,-0.17283320575,0,-0.00138426869836,0.0262903745037,-0.00161557061912,-0.0207384067196,-0.0149451903868,-0.0145874305101,-0.000357759876723,0.0211498551276,23.3461271445,"test",485.736833333,-0.0318214149569,0.998384429381,0.968178585043,31350254.8,23991637.45,1.22089353263,946063528,-0.13334456044,496.440278651,445.641721349,0.485019259593,,,,,,,,,,,,,,,,,,,,,,,,-0.00811211065175,0.0709104262876,0.0174049532314,-0.0616175837079,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-01-27T14:00:00.000+09:00",473.7,482.87,473.16,480.58,29213923,0.0219018457089,0.0573352107718,-0.0146193434623,55.446761173,466.684665673,471.882467949,-5.1978022761,-6.52770191145,1.32989963535,470.6845,479.6282,10.1351857359,0.0147358202782,0.104708306429,0.596932202869,,,,,"",,,0,0.00218485996088,-0.144346414749,-0.166423904449,0,0.00727226333248,0.0206472739644,0.0210236368523,0.0019844537915,-0.0108156857882,-0.0135829662313,0.00276728044312,0.0210894871527,23.3651496765,"test",484.720666667,-0.00854237698413,1.02102363685,0.991457623016,31967041,25010224.85,1.16807918262,975277451,-0.0518327787045,495.326788429,446.042211571,0.700782894589,,,,,,,,,,,,,,,,,,,,,,,,0.0273275160165,0.0170798846309,-0.00542567030754,0.00482196107802,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-01-28T14:00:00.000+09:00",483.21,483.74,478,481.63,36875403,0.00218485996088,0.0844835738894,-0.0112297269555,56.0511654191,468.983947877,472.60450736,-3.62055948312,-5.94627342579,2.32571394266,470.411,479.195,9.82124389759,0.0147475768366,0.102127872703,1.57545866564,,,,,"",,,0,-0.0999314826734,-0.140024500135,-0.165915744451,0,0.00547255399725,0.0119439011195,0.0238493572642,0.00508143866276,-0.00751730474248,-0.0123461441891,0.00482883944659,0.0203916780466,23.6002314858,"test",483.985166667,-0.00486619596813,1.02384935726,0.995133804032,31746019.6,26309324.6,1.40160964071,1012152854,0.0415096592787,494.432037363,446.389962637,0.733524469206,,,,,,,,,,,,,,,,,,,,,,,,0.0169051201117,0.047044587517,-0.0147202601508,-0.0448597275561,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-01-29T14:00:00.000+09:00",439.99,442.5,421.02,433.5,128855323,-0.0999314826734,-0.0391009442745,-0.11073274801,33.5702482722,463.524878973,469.707877185,-6.18299821247,-5.99361838312,-0.189379829344,467.712,477.6614,13.4490121906,0.0262073742864,0.118046602715,4.20431556573,,,,,"",,,0,-0.00740484429066,-0.0918800461361,-0.0940253748558,0,-0.0864564084463,0.0445985507547,-0.0731475779967,-0.092453357127,-0.0142629716551,-0.0138261093036,-0.000436862351428,0.0310242495747,24.7460926021,"test",482.58,-0.101703344523,0.926852422003,0.898296655477,52447208.6,32054865.15,4.01983668928,883297531,-0.188673407974,495.317906325,440.106093675,-0.119650005288,,,,,,,,,,,,,,,,,,,,,,,,0.00975475795862,0.0272513938881,-0.109686240632,-0.127182876561,,,0,1,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-01-30T14:00:00.000+09:00",439.17,439.6,426.45,430.29,58566819,-0.00740484429066,-0.0765318167185,-0.110272528018,32.630257199,458.411820669,466.788034431,-8.37621376152,-6.4701374588,-1.90607630272,465.0455,476.1174,13.427654177,0.0262052359886,0.13346681119,1.04161964776,,,,,"",,,0,-0.0160821771363,-0.0677450091799,-0.0737642055358,0,0.0130795847751,0.0303344867359,-0.0747356979048,-0.0962523108796,-0.0194664383591,-0.0150366902759,-0.0044297480832,0.0312060567919,23.9501382655,"test",481.134333333,-0.105675961599,0.925264302095,0.894324038401,56560540.6,34203128.4,1.71232345518,824730712,-0.239631995183,496.079569972,434.011430028,-0.0599571701656,,,,,,,,,,,,,,,,,,,,,,,,0.000595642805841,-0.0128562963217,-0.0080004870965,0.00545145203108,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-02-02T14:00:00.000+09:00",430.235,430.736,422.25,423.37,42219858,-0.0160821771363,-0.0997490856511,-0.104812449782,30.6385601778,453.020771336,463.571883732,-10.5511123967,-7.28633244638,-3.26477995031,462.567,474.709,13.0746788786,0.0260471198507,0.154292813526,0.30748939267,,,,,"",,,0,-0.0287219217233,-0.0230767413846,-0.045917282755,0,-0.000127820772037,0.0197215831184,-0.0847379947121,-0.108148360364,-0.0249217289763,-0.017210318271,-0.00771141070533,0.0308823933643,23.6066477383,"test",479.618333333,-0.117277279503,0.915262005288,0.882722720497,59146265.2,35035542.95,1.20505790535,782510854,-0.257697688969,498.252381937,426.881618063,-0.0492024727245,,,,,,,,,,,,,,,,,,,,,,,,-0.0525786890643,-0.0444390311804,0.036496511928,0.0283568540441,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-02-03T14:00:00.000+09:00",422.01,422.05,408.56,411.21,61424123,-0.0287219217233,-0.144346414749,-0.130358464629,27.4659968059,446.588344976,459.693225678,-13.1048807018,-8.45004209746,-4.65483860432,459.485,473.1908,13.1986303873,0.0265127148226,0.181659987107,1.02714824553,,,,,"",,,0,0.00724690547409,0.00500960579752,-0.0146154033219,1,-0.00321232019274,0.0318633819118,-0.105063277365,-0.13098479514,-0.0318690710386,-0.0205492135344,-0.0113198575042,0.0320970559746,23.9524172316,"test",478.019166667,-0.139762526956,0.894936722635,0.860237473044,65588305.2,36844236.1,1.66712977393,721086731,-0.294137502826,501.220019588,417.749980412,-0.0783512320913,,,,,,,,,,,,,,,,,,,,,,,,0.06837021458,0.0418533085691,-0.0970921363033,-0.0705752302925,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-02-04T14:00:00.000+09:00",411,419.8,409.24,414.19,45012374,0.00724690547409,-0.140024500135,-0.134417253558,29.3954835927,441.603984211,456.322616369,-14.7186321579,-9.70376010954,-5.01487204834,456.269,471.906,13.0101567882,0.0263669589289,0.197902577053,0.297345371563,,,,,"",,,0,-0.0495424805041,-0.0237089258553,-0.00847437166518,0,-0.00051068796965,0.025680309331,-0.09222410464,-0.122304018173,-0.0355359428231,-0.0234282819709,-0.0121076608521,0.0314110837737,23.6487727935,"test",476.637333333,-0.131016454159,0.90777589536,0.868983545841,67215699.4,37942971.55,1.18631652085,766099105,-0.256662452944,501.417405465,411.120594535,0.033992401648,,,,,,,,,,,,,,,,,,,,,,,,0.0156994599174,0.00445675635525,-0.00845255444331,0.00279014911884,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-02-05T14:00:00.000+09:00",407.44,408.3,392.32,393.67,66289247,-0.0495424805041,-0.0918800461361,-0.185740583697,24.5522330549,434.229525101,451.681681823,-17.4521567214,-11.2534394319,-6.19871728949,451.779,470.337,13.6430027319,0.0276167763327,0.225447760861,1.07985808873,,,,,"",,,0,0.0189752838672,0.0207534229177,0.0388396372596,1,-0.0162968685869,0.0385813274101,-0.128622623008,-0.163004398974,-0.0443319448305,-0.02858597158,-0.0157459732504,0.0346559370333,23.9850512499,"test",474.918166667,-0.17107824541,0.871377376992,0.82892175459,54702484.2,39979224.1,1.65809238404,699809858,-0.358466394049,502.705281977,400.852718023,-0.0705207384495,,,,,,,,,,,,,,,,,,,,,,,,-0.0386382677664,-0.0356872536823,-0.0109042127377,-0.0138552268219,,,0,0,1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-02-06T14:00:00.000+09:00",399.165,401.79,392.92,401.14,53515311,0.0189752838672,-0.0677450091799,-0.160988057142,29.1299307786,429.138828932,447.93785354,-18.7990246077,-12.7625564671,-6.03646814061,447.9305,468.8798,13.3020739654,0.0283163756859,0.2407960706,0.490412077299,,,,,"",,,0,0.0310614747968,0.000448721144737,0.0206162437054,1,0.0139583915462,0.0225315619681,-0.104459285536,-0.144471568193,-0.0468639991217,-0.031815716376,-0.0150482827457,0.033160676984,23.7897888514,"test",473.1705,-0.152229481762,0.895540714464,0.847770518238,53692182.6,41746858.85,1.28190030278,753325169,-0.257440014556,501.860452151,394.000547849,0.0661919014033,,,,,,,,,,,,,,,,,,,,,,,,-0.0144144458195,-0.0249366209255,0.0333897296867,0.0439119047927,,,0,0,1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-02-09T14:00:00.000+09:00",404.85,414.89,400.87,413.6,45480526,0.0310614747968,-0.0230767413846,-0.137038891671,36.0948878889,426.748239866,445.394308833,-18.6460689675,-13.9392589672,-4.70681000034,444.6465,467.612,13.3533543964,0.0295215361555,0.242408465472,0.101876151013,,,,,"",,,0,-0.000797872340426,-0.0404738878143,-0.0189555125725,0,0.00924864137209,0.0349503913846,-0.0698228817724,-0.11550601781,-0.0450823717783,-0.0337022702301,-0.0113801015482,0.0322856731054,23.6576941156,"test",471.585833333,-0.122959235063,0.930177118228,0.877040764937,54344316.2,43096333.35,1.05532240134,798805695,-0.218065824154,498.539537871,390.753462129,0.211961867188,,,,,,,,,,,,,,,,,,,,,,,,0.0410481928184,0.043283954958,-0.0099867180216,-0.0122224801612,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-02-10T14:00:00.000+09:00",419.62,423.68,412.7,413.27,44857850,-0.000797872340426,0.00500960579752,-0.133932687875,35.9939936877,424.674664502,443.014730401,-18.3400658993,-14.8194203536,-3.52064554575,441.451,466.1674,13.1838290824,0.0295470832732,0.241813444521,0.0302423380616,,,,,"",,,0,-0.0215355578677,-0.0330776489946,-0.0203014978101,0,0.0145551257253,0.0265473887814,-0.0638372095657,-0.113472971297,-0.0443779270195,-0.0358589308529,-0.00851899616656,0.0319012487777,23.6431102915,"test",469.954666667,-0.120617307769,0.936162790434,0.879382692231,51031061.6,44163231.1,1.01572844384,753947845,-0.236955832699,494.825393449,388.076606551,0.236006367668,,,,,,,,,,,,,,,,,,,,,,,,0.000688934020883,-0.0109529510886,-0.00148680636131,0.0101550787482,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-02-11T14:00:00.000+09:00",416.175,416.46,401.01,404.37,42491012,-0.0215355578677,-0.0237089258553,-0.140863025049,33.2912125867,421.550869963,440.152157779,-18.6012878158,-15.575793846,-3.02549396973,438.136,464.4146,13.3456984336,0.0296893989211,0.246207799843,-0.104411038806,,,,,"",,,0,-0.00625664614091,-0.0146153275466,-0.00620718648762,0,0.00702930287705,0.0373847605682,-0.0770673945989,-0.129290939604,-0.0460006623037,-0.0385186681654,-0.00748199413837,0.0330036808706,23.5671334297,"test",468.306,-0.136526117539,0.922932605401,0.863473882461,50526789.2,44860491.7,0.94718114737,711456833,-0.248815725754,492.072250296,384.199749704,0.186982318806,,,,,,,,,,,,,,,,,,,,,,,,0.00995908851706,-0.000295911047346,-0.0314946463848,-0.0212396468204,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-02-12T14:00:00.000+09:00",405,406.2,398.01,401.84,40802362,-0.00625664614091,0.0207534229177,-0.125255779529,32.5431202159,418.51842843,437.314220165,-18.7957917353,-16.2197934239,-2.5759983114,435.259,462.7166,12.9774342598,0.029435714699,0.25373317635,-0.209380303539,,,,,"",,,0,-0.00129404738204,-0.0114722277523,-0.0156529962174,0,0.00155797907857,0.0202537280214,-0.0767795726223,-0.131563466709,-0.0467743174778,-0.0403638100335,-0.00641050744426,0.0322950285183,23.5203045294,"test",466.500333333,-0.138607260731,0.923220427378,0.861392739269,45429412.2,45491394.7,0.89692484192,670654471,-0.25923361721,490.478824303,380.039175697,0.197400341072,,,,,,,,,,,,,,,,,,,,,,,,0.031334450153,0.00997425708827,-0.037591096294,-0.0162309032292,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-02-13T14:00:00.000+09:00",404.45,405.54,398.05,401.32,34091553,-0.00129404738204,0.000448721144737,-0.121184250865,32.3820565631,415.872516364,434.647981635,-18.7754652707,-16.7309277932,-2.04453747744,432.492,460.943,12.5854746698,0.0294553243364,0.259845356616,-0.543463434259,,,,,"",,,0,-0.0111133260241,-0.0419864447324,-0.00341373467557,0,0.00649512243679,0.0186392594067,-0.0720753216244,-0.129350049789,-0.046784275069,-0.0416897433301,-0.00509453173887,0.0313601980211,23.3393193131,"test",464.730833333,-0.136446365907,0.927924678376,0.863553634093,41544660.6,46034680.4,0.740562391305,636562918,-0.267975891063,488.682518987,376.301481013,0.222622245157,,,,,,,,,,,,,,,,,,,,,,,,-0.00276335637338,-0.0176822174264,0.00146930899133,0.0163881700444,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-02-17T14:00:00.000+09:00",399.22,400.52,394.525,396.86,32078794,-0.0111133260241,-0.0404738878143,-0.136998216849,30.9664393842,412.947513846,431.848871884,-18.9013580375,-17.1650138421,-1.73634419541,429.342,459.3256,12.1718693363,0.0293200468465,0.264409246632,-0.628315274409,,,,,"",,,0,0.00690419795394,-0.0198054729628,0.00642543970166,0,-0.00523273198445,0.014938203927,-0.0756553050948,-0.135994161876,-0.0476272691566,-0.0432520633021,-0.00437520585448,0.0306704362653,23.2672893205,"test",463.115333333,-0.143064434633,0.924344694905,0.856935565367,38864314.2,45926287.6,0.698484368678,604484124,-0.340816937705,486.102997384,372.581002616,0.213870426022,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-02-18T14:00:00.000+09:00",398.13,402.56,396.32,399.6,23223417,0.00690419795394,-0.0330776489946,-0.120830766523,32.9069643166,410.894050178,429.460066559,-18.5660163814,-17.44521435,-1.12080203148,426.596,457.7008,11.7481643837,0.0294484973331,0.266934660072,-1.0171002006,,,,,"",,,0,-0.00285285285285,0.0025025025025,-0.0195445445445,1,0.00320012094945,0.015723428917,-0.0632823561402,-0.126940569035,-0.0464615024561,-0.0436566925675,-0.0028048098886,0.0293998107699,22.9511357279,"test",461.656666667,-0.134421684224,0.93671764386,0.865578315776,34537427.6,45780958.85,0.507272402837,627707541,-0.287997162602,483.532629124,369.659370876,0.262929414549,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-02-19T14:00:00.000+09:00",400.69,404.43,396.67,398.46,28234001,-0.00285285285285,-0.0146153275466,-0.102789849362,32.4976565649,408.981119381,427.163765333,-18.1826459514,-17.5927006703,-0.589945281162,424.3135,456.0068,11.4632954991,0.0291950997568,0.271503892345,-0.759902878018,,,,,"",,,0,-0.00308688450535,0.00818149877027,-0.023691211163,1,0.00272772772773,0.0194194194194,-0.0609301848751,-0.126197240918,-0.0456322992306,-0.0441517358587,-0.00148056337189,0.0287689993955,23.1436446357,"test",460.323833333,-0.134391984194,0.939069815125,0.865608015806,31686025.4,45293633.4,0.623354738417,599473540,-0.280336547255,481.914883412,366.712116588,0.275582646905,,,,,,,,,,,,,,,,,,,,,,,,0.0309133268325,0.0493906408216,-0.0337661796854,-0.0522434936745,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-02-20T14:00:00.000+09:00",396.11,400.1159,395.16,397.23,34015249,-0.00308688450535,-0.0114722277523,-0.119497273574,32.0346710943,407.173254861,424.946449382,-17.773194521,-17.6287994404,-0.144395080624,421.618,454.131,10.9984815349,0.0288099717812,0.272154920388,-0.528931207115,,,,,"",,,0,-0.0321224479521,-0.0113032751806,-0.0386677743373,0,-0.00589770616875,0.0124376348943,-0.057843830197,-0.125296445299,-0.0447428304031,-0.0443793254296,-0.000363504973502,0.0276879428414,23.3268349401,"test",459.075666667,-0.134717806142,0.942156169803,0.865282193858,30328602.8,45726926.95,0.743877869536,565458291,-0.342592279755,478.990706612,364.245293388,0.287459913955,,,,,,,,,,,,,,,,,,,,,,,,0.0231238715928,-0.00578094442195,-0.0262107560981,0.0026940599166,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-02-23T14:00:00.000+09:00",395,395.36,383.1,384.47,43238273,-0.0321224479521,-0.0419864447324,-0.174868548127,27.6360064789,403.680446421,421.948193872,-18.2677474514,-17.7565890426,-0.511158408797,417.544,451.98,11.2221614253,0.0279066882843,0.267042218654,-0.124571853221,,,,,"",,,0,0.0117824537675,0.0366218430567,-0.00382344526231,1,-0.00561387609194,0.0308637313395,-0.0792108137107,-0.149365016151,-0.0475141037049,-0.0461845892855,-0.00132951441932,0.0291886530165,23.5341023726,"test",457.5835,-0.159781766607,0.920789186289,0.840218233393,32157946.8,45988832.65,0.940190705189,522220018,-0.428965307733,473.294938073,361.793061927,0.203377188409,,,,,,,,,,,,,,,,,,,,,,,,0.00646635207187,-0.0017417677643,-0.0385888000239,-0.0303806801878,,,0,0,1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-02-24T14:00:00.000+09:00",384.14,389.36,381.71,389,33884653,0.0117824537675,-0.0198054729628,-0.17283320575,31.2454025,401.421916202,419.507586919,-18.0856707165,-17.8224053774,-0.263265339111,413.48,450.1888,10.9670070377,0.0279941314305,0.248944852719,-0.562455063898,,,,,"",,,0,0.0298200514139,0.0383804627249,-0.0417994858612,1,-0.000858324446641,0.019897521263,-0.0592047982974,-0.135918085923,-0.0464927267776,-0.045815952127,-0.00067677465067,0.0281928201484,23.3020520997,"test",456.117,-0.147148648263,0.940795201703,0.852851351737,32519118.6,46218503.55,0.733140417741,556104671,-0.421864434207,464.946858851,362.013141149,0.262177053871,,,,,,,,,,,,,,,,,,,,,,,,0.0211337834347,0.0112935008116,-0.00935132966722,0.000488952955885,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-02-25T14:00:00.000+09:00",390.525,401.47,390.16,400.6,43625483,0.0298200514139,0.0025025025025,-0.166423904449,39.5589852997,401.295467556,418.107024925,-16.811557369,-17.6202357757,0.808678406697,409.481,448.5314,11.0743636779,0.0284806145686,0.202419809966,-0.153462849173,,,,,"",,,0,0.00279580629056,0.0114827758362,-0.073789316026,1,0.00392030848329,0.0290745501285,-0.0216884299882,-0.10686297548,-0.0419659445058,-0.0439846125205,0.00201866801472,0.027644442531,23.5841154333,"test",454.702,-0.118983422109,0.978311570012,0.881016577891,36599531.8,46939081.55,0.929406404203,599730154,-0.40003690379,450.924533102,368.037466898,0.392854212283,,,,,,,,,,,,,,,,,,,,,,,,0.019133482086,0.000214592274678,0.0106865693279,0.0296054591392,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-02-26T14:00:00.000+09:00",404.71,407.49,398.74,401.72,34405869,0.00279580629056,0.00818149877027,-0.165915744451,40.3094611112,401.360780239,416.893171227,-15.5323909872,-17.202666818,1.67027583085,405.4855,446.9952,10.9083377009,0.0284925319485,0.123275559112,-0.573029895201,,,,,"",,,0,-0.0223538783232,0.0223040924027,-0.0889923329682,1,0.0102596105841,0.021842236645,-0.00928639865051,-0.10128788855,-0.0386647191754,-0.0428225301653,0.00415781098986,0.027154081701,23.3494930469,"test",453.197166667,-0.113586691297,0.990713601349,0.886413308703,37833905.4,46815604.85,0.7349230905,634136023,-0.403729517338,430.478725862,380.492274138,0.424669588056,,,,,,,,,,,,,,,,,,,,,,,,0.0367217523086,0.0196524350998,-0.033925946018,-0.0168566288092,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-02-27T14:00:00.000+09:00",390.88,396.82,389.88,392.74,51367196,-0.0223538783232,-0.0113032751806,-0.0940253748558,36.40623494,400.034506356,415.104047432,-15.0695410756,-16.7760416695,1.70650059393,403.4475,445.3536,10.974885008,0.0197288061064,0.109012108877,0.774049056616,,,,,"",,,0,0.0147935020624,0.0412995875134,-0.0915873096705,1,-0.0269839689336,0.017275714428,-0.0265400083034,-0.118138934995,-0.0383702731466,-0.0427153884746,0.00434511532803,0.0279444034424,23.7276581319,"test",451.6305,-0.130395312097,0.973459991697,0.869604687903,41304294.8,42941198.5,1.19622175892,582768827,-0.349930503221,425.437831398,381.457168602,0.25654073133,,,,,,,,,,,,,,,,,,,,,,,,-0.0100106702266,0.00389681437529,-0.0123432080966,-0.0262506926985,,,0,0,1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-03-02T14:00:00.000+09:00",392.855,401.19,390.63,398.55,35474907,0.0147935020624,0.0366218430567,-0.0737642055358,40.4256297219,399.806120763,413.877821696,-14.0717009332,-16.2351735222,2.16347258907,401.8605,443.7968,10.9452503646,0.0201666093802,0.0909816272419,-0.608067910722,,,,,"",,,0,0.0134989336344,0.027248776816,-0.0993350897002,1,0.000292814584713,0.026888017518,-0.00823793331268,-0.101953867175,-0.0353072410819,-0.0407356003569,0.00542835927504,0.0274626781196,23.3721691204,"test",450.106333333,-0.114542563646,0.991762066687,0.885457436354,39751621.6,41786602.9,0.84895407949,618243734,-0.24707318096,420.141461107,383.579538893,0.409454979402,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-03-03T14:00:00.000+09:00",393.14,406.7,392.67,403.93,38199209,0.0134989336344,0.0383804627249,-0.045917282755,43.957880311,400.440563723,413.140946015,-12.7003822925,-15.5282152763,2.82783298383,400.8885,442.353,11.1655896242,0.0202827324018,0.0770847220959,-0.325346484118,,,,,"",,,0,0.00314410912782,0.00453048795583,-0.0835788379175,1,-0.0135742064986,0.0352026094593,0.0075868976037,-0.0868604937686,-0.0314420377106,-0.0384428373141,0.00700079960348,0.0276423876024,23.4595669622,"test",448.876333333,-0.100130770984,1.0075868976,0.899869229016,40614532.8,41585570.45,0.918568834974,656442943,-0.151576507952,416.339689307,385.437310693,0.598422844338,,,,,,,,,,,,,,,,,,,,,,,,-0.0724232198881,-0.0461778366505,0.0859221535225,0.0596767702849,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-03-04T14:00:00.000+09:00",401.265,411.0326,400.31,405.2,35807990,0.00314410912782,0.0114827758362,-0.0146154033219,44.7900568624,401.172784688,412.552727792,-11.3799431034,-14.6985608417,3.31861773833,400.588,440.7774,11.1339475082,0.0193627651873,0.0741858295615,-0.477498679354,,,,,"",,,0,0.0135241855874,-0.000789733464956,-0.0884254689042,0,-0.00659767781546,0.0265456886094,0.0115130757786,-0.0807151183341,-0.0280847559313,-0.0362748293231,0.00819007339174,0.0274776592009,23.3980623833,"test",447.615666667,-0.0947591199891,1.01151307578,0.905240880011,39051034.2,40304763.8,0.888430712004,692250933,-0.0357721957423,415.446976546,385.729023454,0.655192384404,,,,,,,,,,,,,,,,,,,,,,,,-0.120576804543,-0.139984178606,0.123720913671,0.143128287734,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-03-05T14:00:00.000+09:00",404.42,411.61,404.4,410.68,39001315,0.0135241855874,0.0223040924027,-0.00847437166518,48.3537571721,402.635433198,412.414007215,-9.77857401673,-13.7145634767,3.93598945998,400.4125,439.2726,10.8536655433,0.0195366481027,0.0713464483031,-0.107169330491,,,,,"",,,0,-0.00418817570858,-0.0214765754359,-0.090630174345,0,-0.00192497532083,0.0177936821323,0.0256423063716,-0.0650907887266,-0.0238106896287,-0.0333947683761,0.0095840787474,0.0264285223126,23.496920244,"test",446.407666667,-0.0800337210457,1.02564230637,0.919966278954,39970123.4,40004210.85,0.974930242875,731252248,-0.0435539862674,414.696504866,386.128495134,0.859405506251,,,,,,,,,,,,,,,,,,,,,,,,0.0962709628274,0.141010179469,-0.0827467772401,-0.127485993882,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-03-06T14:00:00.000+09:00",409.2,413.05,408.5101,408.96,31123859,-0.00418817570858,0.0412995875134,0.0388396372596,47.3212975148,403.608443475,412.158154828,-8.54971135321,-12.681593052,4.1318816988,401.177,437.7534,10.4026822902,0.0159921263725,0.0717635957788,-0.970276322628,,,,,"",,,0,0.00110035211268,-0.0327904929577,-0.0882237871674,0,-0.00360377909808,0.0110545923834,0.019400414281,-0.0657753886092,-0.020905984334,-0.031009372682,0.010103388348,0.0254369187457,23.2671026053,"test",445.04,-0.0810713643717,1.01940041428,0.918928635628,35921456,38245941.45,0.813782007189,700128389,0.000416424577254,415.571952032,386.782047968,0.770337823383,,,,,,,,,,,,,,,,,,,,,,,,0.000173713712638,0.0342705636818,-0.00436188942122,-0.0384587393904,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-03-09T13:00:00.000+09:00",404.915,410.21,403.5,409.41,30131854,0.00110035211268,0.027248776816,0.0206162437054,47.6363201606,404.500990633,411.954587804,-7.45359717122,-11.6359938759,4.18239670463,401.5905,436.2046,10.1389192695,0.0155127105728,0.0738828535519,-1.04524401356,,,,,"",,,0,-0.00891526831294,-0.0231064214357,-0.0906670574729,0,-0.0098909428795,0.0164074726135,0.0194713271355,-0.0614266791318,-0.0182057037474,-0.0284213719153,0.0102156681679,0.0247647084085,23.2358105416,"test",443.663166667,-0.0772053423412,1.01947132714,0.922794657659,34852845.4,37076768.6,0.812688244897,730260243,-0.0311042829121,416.42582605,386.75517395,0.763543247173,,,,,,,,,,,,,,,,,,,,,,,,-0.0596253807161,-0.0453722708653,0.0607257328288,0.0464726229779,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-03-10T13:00:00.000+09:00",410.03,410.2,402.93,405.76,31706375,-0.00891526831294,0.00453048795583,-0.0189555125725,45.2715077384,404.694684382,411.495729448,-6.80104506657,-10.669004114,3.86795904743,401.1985,434.5594,9.93399646455,0.0140336809317,0.0694524319673,-0.726010337075,,,,,"",,,0,-0.00216876971609,-0.0156496451104,-0.0774595820189,0,0.00151437434357,0.017757260448,0.0113696835856,-0.0662726430495,-0.016761250657,-0.0262938784355,0.00953262777856,0.0244824439682,23.2777901746,"test",442.449833333,-0.0829242787977,1.01136968359,0.917075721202,33554278.6,36388061.05,0.871340051794,698553868,-0.137753735851,415.130605763,387.266394237,0.663704614274,,,,,,,,,,,,,,,,,,,,,,,,0.0534514372976,0.0321152520231,-0.0623667056105,-0.041030520336,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-03-11T13:00:00.000+09:00",405.57,409.01,401.59,404.88,25512139,-0.00216876971609,-0.000789733464956,-0.0203014978101,44.695410342,404.723194477,411.005675415,-6.28248093823,-9.79169947884,3.50921854061,400.779,432.9028,9.75442528851,0.0140365691202,0.0644821056268,-1.51149098393,,,,,"",,,0,-0.00745900019759,-0.0323305670816,-0.0785664888362,0,-0.000468257097792,0.0182866719243,0.0102325720659,-0.0647323140437,-0.0155168962118,-0.0241842014395,0.00866730522775,0.024092139124,23.0582556631,"test",441.14,-0.0821961282133,1.01023257207,0.917803871787,31495108.4,35420775.5,0.720259188001,673041729,-0.114207149417,413.700536905,387.857463095,0.658688553459,,,,,,,,,,,,,,,,,,,,,,,,0.0139826012772,-0.000747134519373,-0.0161513709932,-0.00142163519672,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-03-12T13:00:00.000+09:00",404.63,406.12,401.71,401.86,27263886,-0.00745900019759,-0.0214765754359,-0.00620718648762,42.6877812053,404.282703019,410.328217977,-6.04551495805,-9.04246257469,2.99694761664,400.6535,431.198,9.37268062505,0.0133201542713,0.0640354185786,-1.12489845798,,,,,"",,,0,-0.0157019857662,-0.0319514258697,-0.0771164086995,0,-0.000617466903774,0.0108921161826,0.00301133023922,-0.0680383489719,-0.015043833569,-0.0225015243485,0.00745769077947,0.0233232484573,23.1171772966,"test",439.862166667,-0.08639562469,1.00301133024,0.91360437531,29147622.6,34659419.2,0.786622702552,645777843,-0.094749120897,413.481507289,387.825492711,0.547026010075,,,,,,,,,,,,,,,,,,,,,,,,-0.00475940070767,0.0101774231855,-0.00269959948992,-0.0176364233831,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-03-13T13:00:00.000+09:00",401,404.8,394.25,395.55,26848000,-0.0157019857662,-0.0327904929577,-0.0156529962174,38.7693175982,402.939210247,409.233535164,-6.29432491707,-8.49283504316,2.19851012609,400.339,429.3594,9.45677486611,0.0136880882552,0.0649621953272,-1.07365080959,,,,,"",,,0,0.0111237517381,-0.0345847554039,-0.0282644419163,0,-0.0021400487732,0.0262529239038,-0.0119623618983,-0.0787438216096,-0.0159128426674,-0.0214709519483,0.00555810928098,0.023907912694,23.0859790898,"test",438.541,-0.0980318829938,0.988037638102,0.901968117006,28292450.8,33961701.1,0.790537550547,618929843,-0.0761514092708,413.342450158,387.335549842,0.315856563375,,,,,,,,,,,,,,,,,,,,,,,,-0.0171960775534,0.00397074190178,0.00149409178721,-0.019672727668,,,0,1,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-03-16T13:00:00.000+09:00",398.07,400.63,394.79,399.95,27733721,0.0111237517381,-0.0231064214357,-0.00341373467557,42.7178826636,402.479331747,408.545865892,-6.06653414517,-8.00757486356,1.94104071839,400.2705,427.686,9.19843380425,0.0139263787701,0.064938532755,-0.873891553074,,,,,"",,,0,-0.0013501687711,-0.0423802975372,-0.0171021377672,0,0.00637087599545,0.0147642523069,-0.000800708520863,-0.0648513161525,-0.0151682313918,-0.0200214398389,0.00485320844704,0.0229989593805,23.1294991348,"test",437.267,-0.0853414504182,0.999199291479,0.914658549582,27812824.2,33643809.5,0.824333552358,646663564,0.0150111508627,413.266989488,387.274010512,0.487669747269,,,,,,,,,,,,,,,,,,,,,,,,0.0114101078138,-0.0127237718568,-0.000286356075678,0.0238475235949,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-03-17T13:00:00.000+09:00",400.27,404.4,397.745,399.41,26228279,-0.0013501687711,-0.0156496451104,0.00642543970166,42.3568721516,402.007126863,407.869135086,-5.86200822251,-7.57846153535,1.71645331284,400.398,426.2154,9.01675996109,0.0137001310156,0.0644853343793,-1.02514197957,,,,,"",,,0,-0.0190781402569,-0.0667734908991,0.0295686137052,0,0.000800100012502,0.0166395799475,-0.00246754479293,-0.0628916740221,-0.0146766686425,-0.0189741406959,0.00429747205338,0.0225751983202,23.0723371961,"test",435.9885,-0.083897855104,0.997532455207,0.916102144896,26717205,33351283.75,0.786424870377,620435285,0.0239138635855,413.307899457,387.488100543,0.46173479107,,,,,,,,,,,,,,,,,,,,,,,,0.0163301710857,-0.00118598951058,-0.0176803398568,-0.000164179260515,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-03-18T13:00:00.000+09:00",397.125,398,391,391.79,25908484,-0.0190781402569,-0.0323305670816,-0.0195445445445,37.5362124703,400.435261192,406.678088042,-6.24282685037,-7.31133459836,1.06850774799,400.0075,424.5942,8.97341996387,0.014244225357,0.0672199630228,-1.11836657415,,,,,"",,,0,-0.00707011409173,-0.052962045994,0.0726664794916,0,-0.00572093838412,0.0175258506297,-0.0205433648119,-0.0772601227242,-0.0159341148329,-0.018661360929,0.00272724609609,0.0229036472699,23.0408070227,"test",434.452,-0.0981972692035,0.979456635188,0.901802730796,26796474,33485537.1,0.773721619654,594526801,-0.0495448824681,413.451744679,386.563255321,0.194385954884,,,,,,,,,,,,,,,,,,,,,,,,0.0504478342269,0.0241349587489,-0.0695259744838,-0.0432130990058,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-03-19T13:00:00.000+09:00",390.1,392.49,387.06,389.02,25138772,-0.00707011409173,-0.0319514258697,-0.023691211163,35.9351385062,398.679067162,405.37008152,-6.69101435823,-7.18727055033,0.496256192099,399.5355,422.8044,8.72031853788,0.0143028937592,0.0714136130237,-1.18262806047,,,,,"",,,0,-0.0183795177626,-0.0592514523675,0.0868078762017,0,-0.00431353531228,0.01385946553,-0.0263193133026,-0.0799055071328,-0.0171996667478,-0.0184753240202,0.00127565727237,0.0224161188059,23.0035526698,"test",432.837,-0.10123210354,0.973680686697,0.89876789646,26371451.2,33330775.65,0.754221031757,569388029,-0.0451317294802,413.801636793,385.269363207,0.131452433392,,,,,,,,,,,,,,,,,,,,,,,,-0.0273095663651,-0.017949466669,0.0202394522733,0.0108793525772,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-03-20T13:00:00.000+09:00",386.79,387,380.12,381.87,50853154,-0.0183795177626,-0.0345847554039,-0.0386677743373,32.1259859399,396.09305683,403.629334741,-7.53627791159,-7.25707202258,-0.279205889009,398.7675,420.7724,8.73315292803,0.0147894070921,0.0812618494541,2.10821165264,,,,,"",,,0,0.00295912221437,-0.0657291748501,0.0947966585487,0,-0.00573235309239,0.0176854660429,-0.0423743158607,-0.0924547332477,-0.0197351923733,-0.0190040380826,-0.000731154290751,0.0228694396733,23.6895329407,"test",431.1195,-0.114236308031,0.957625684139,0.885763691969,31172482,34172670.9,1.48812348174,518534875,-0.0686563484272,414.969792276,382.565207724,-0.0214539928073,,,,,,,,,,,,,,,,,,,,,,,,0.00311978373201,0.015776401861,-0.0214993014946,-0.0341559196236,,,0,1,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-03-23T13:00:00.000+09:00",383.9,387.21,381.68,383,29680059,0.00295912221437,-0.0423802975372,-0.00382344526231,33.3288160659,394.078740394,402.101235871,-8.0224954772,-7.41015671351,-0.612338763692,398.694,418.8702,8.50435629031,0.0130774973838,0.0826305463798,-0.496453239615,,,,,"",,,0,-0.0267885117493,-0.0627676240209,0.107467362924,0,0.00531594521696,0.0144813680048,-0.039363521899,-0.0856355978535,-0.0209464633869,-0.0193476676593,-0.00159879572765,0.0222045856144,23.1540209534,"test",429.388666667,-0.108034212982,0.960636478101,0.891965787018,31561749.6,33494760.2,0.886110508712,548214934,0.0388044515691,415.166151529,382.221848471,0.0236202152401,,,,,,,,,,,,,,,,,,,,,,,,-0.0649432643742,-0.0556426062401,0.0679023865885,0.0586017284545,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-03-24T13:00:00.000+09:00",382.36,382.47,371.85,372.74,42733625,-0.0267885117493,-0.0667734908991,-0.0417994858612,28.4064749429,390.795857257,399.926329511,-9.13047225393,-7.75421982159,-1.37625243234,397.881,416.7394,8.693330841,0.013994004568,0.0985802725189,1.10730506577,,,,,"",,,0,-0.00456081987444,-0.00689488651607,0.161453023555,0,-0.00167101827676,0.02772845953,-0.0631872343741,-0.105580129933,-0.0244955525405,-0.020803294043,-0.00369225849745,0.0233227741616,23.4913777647,"test",427.467333333,-0.128026936951,0.936812765626,0.871973063049,34862818.8,33937208.8,1.25919680819,505481309,-0.0745838620647,417.492608705,378.269391295,-0.140972405123,,,,,,,,,,,,,,,,,,,,,,,,0.0274097026315,0.0223814603105,-0.0541982143808,-0.0491699720599,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-03-25T13:00:00.000+09:00",376.92,377.06,369.63,371.04,31181163,-0.00456081987444,-0.052962045994,-0.073789316026,27.6770872229,387.756494602,397.786601399,-10.0301067969,-8.20939721666,-1.82070958025,396.403,414.6166,8.60309292379,0.0119356569367,0.114884595543,-0.279209041825,,,,,"",,,0,-0.0136642949547,-0.00450086244071,0.120499137559,0,0.0112142512207,0.0199334656865,-0.0639828659218,-0.105100953507,-0.0270324137476,-0.0221253698163,-0.00490704393126,0.0231864298291,23.171634594,"test",425.522833333,-0.128037390865,0.936017134078,0.871962609135,35917354.6,33314992.8,0.935949864591,474300146,-0.188248589386,419.173299164,373.632700836,-0.0569316375197,,,,,,,,,,,,,,,,,,,,,,,,0.0158968800415,0.0339830931659,-0.0204576999159,-0.0385439130404,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-03-26T13:00:00.000+09:00",370.815,374.7199,365.19,365.97,36836574,-0.0136642949547,-0.0592514523675,-0.0889923329682,25.5685067076,384.404726202,395.42981611,-11.0250899084,-8.772535755,-2.25255415339,394.6155,412.5226,8.66929342923,0.012022841336,0.132675753722,0.442827599209,,,,,"",,,0,-0.0251386725688,0.0204661584283,0.160259037626,1,-0.000606403622251,0.0256842927986,-0.0725909144471,-0.112848605143,-0.0301256657879,-0.0239706417329,-0.00615502405495,0.0236885357522,23.3245531312,"test",423.504,-0.135852317806,0.927409085553,0.864147682194,38256915,33436528.05,1.10168657299,437463572,-0.294098195103,420.793454446,368.437545554,-0.0471302209385,,,,,,,,,,,,,,,,,,,,,,,,-0.0322125550095,-0.0197576646113,0.0185482600548,0.00609336965655,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-03-27T13:00:00.000+09:00",361.9,362.45,356.51,356.77,37883400,-0.0251386725688,-0.0657291748501,-0.0915873096705,22.2551719782,380.153229863,392.566126028,-12.4128961649,-9.50060783698,-2.9122883279,392.817,410.4704,8.72577247,0.012242044308,0.157595962768,0.777249032991,,,,,"",,,0,0.00613840849847,0.0451551419682,0.190739131653,1,-0.0111211301473,0.0162308385933,-0.091765376753,-0.130826485905,-0.0347924325612,-0.0266295031448,-0.00816292941643,0.0244576967514,23.3271148959,"test",421.3255,-0.153220016353,0.908234623247,0.846779983647,35662964.2,32762338.25,1.15630940963,399580172,-0.279572009791,423.770186653,361.863813347,-0.082282535295,,,,,,,,,,,,,,,,,,,,,,,,-0.0039538793435,0.0042845579955,-0.0211847932253,-0.0294232305643,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-03-30T13:00:00.000+09:00",361.895,365.36,356.28,358.96,44797002,0.00613840849847,-0.0627676240209,-0.0993350897002,24.7548241505,376.892732961,390.076783359,-13.1840503981,-10.2372963492,-2.94675404892,390.8375,408.5164,8.75107443643,0.0116850447259,0.174669706626,1.63493830623,,,,,"",,,0,0.0312291063071,0.0371350568308,0.19581568977,1,0.0143649970569,0.0254505703955,-0.0815620302555,-0.121308226549,-0.0367284666763,-0.02851932346,-0.0082091432163,0.0243789682316,23.5008627372,"test",419.247833333,-0.143799987835,0.918437969744,0.856200012165,38686352.8,33228443,1.34815230434,444377174,-0.261623092,424.971235732,356.703764268,0.0330499384746,,,,,,,,,,,,,,,,,,,,,,,,-0.0297065383067,-0.0301880842043,0.0358449468051,0.0363264927027,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-03-31T13:00:00.000+09:00",364.55,372.9,363.07,370.17,45244365,0.0312291063071,-0.00689488651607,-0.0835788379175,36.0832360927,375.858466352,388.602206814,-12.7437404624,-10.7385851718,-2.00515529054,389.1495,406.7226,9.12171197669,0.0135843642252,0.178394713875,1.55963825158,,,,,"",,,0,-0.00216116919253,0.0112380798012,0.146662344328,1,0.0155727657678,0.0273846668152,-0.0487717445352,-0.089871081666,-0.0344267241062,-0.029009874306,-0.0054168498002,0.024641953634,23.5415510496,"test",417.535,-0.113439591891,0.951228255465,0.886560408109,39188500.8,33580700.8,1.34733236419,489621539,-0.248388806704,423.860606854,354.438393146,0.226607680935,,,,,,,,,,,,,,,,,,,,,,,,-0.0426051200424,-0.0493744636647,0.0738342263496,0.0806035699718,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-04-01T13:00:00.000+09:00",373.49,373.99,368.2,369.37,29417206,-0.00216116919253,-0.00450086244071,-0.0884254689042,35.6705035907,374.860240759,387.177598902,-12.3173581428,-11.054339766,-1.26301837675,387.358,405.0196,8.88373254978,0.0134886108074,0.180249430318,-0.511647304722,,,,,"",,,0,0.0110729079243,0.0100170560684,0.10398787124,1,0.00896885214901,0.015641462031,-0.0464376623175,-0.0880194439973,-0.0333469370625,-0.0299275516854,-0.00341938537714,0.0240510397428,23.108889151,"test",415.810333333,-0.111686337761,0.953562337682,0.888313662239,38835709.4,33261161.6,0.884431107782,460204333,-0.348825159492,422.268529414,352.447470586,0.242369991208,,,,,,,,,,,,,,,,,,,,,,,,0.0843628648223,0.0606144110073,-0.0865240340148,-0.0627755801999,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-04-02T13:00:00.000+09:00",367.205,373.64,364.15,373.46,24099067,0.0110729079243,0.0204661584283,-0.090630174345,39.4817543546,374.644819104,386.161480465,-11.5166613608,-11.146804085,-0.369857275849,385.497,403.6066,8.92703736765,0.0133342818421,0.174766055406,-1.10105221347,,,,,"",,,0,-0.00155304450276,-0.0069351470037,0.109730627109,0,-0.00586133145626,0.0256923951593,-0.0312246269102,-0.0746930302924,-0.03083773727,-0.0298473841509,-0.000990353119073,0.0239035970858,22.9204945879,"test",414.0595,-0.0980523330584,0.96877537309,0.901947666942,36288208,32516049.2,0.741143761094,484303400,-0.379733783894,419.18289503,351.81110497,0.321334716071,,,,,,,,,,,,,,,,,,,,,,,,-0.044654753865,-0.0536114246806,0.0557276617893,0.0646843326049,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-04-06T13:00:00.000+09:00",373.49,373.73,369.5014,372.88,16146572,-0.00155304450276,0.0451551419682,-0.0882237871674,39.1277314097,374.373308472,385.177667097,-10.8043586244,-11.0783149929,0.273956368443,383.693,402.0414,8.59143469853,0.0133512028554,0.168377254499,-1.85149969043,,,,,"",,,0,-0.00158227848101,0.0308142029607,0.109257670028,1,8.03298880738e-05,0.0113227654903,-0.0281813845965,-0.0725333261699,-0.0289754307671,-0.0297101346087,0.000734703841565,0.023040749567,22.5184749773,"test",412.216333333,-0.0954264306202,0.971818615403,0.90457356938,31940842.4,31767184.85,0.508278340566,468156828,-0.365111926183,415.995586955,351.390413045,0.332629504024,,,,,,,,,,,,,,,,,,,,,,,,0.0135811652688,-0.0153983548766,-0.0151342097716,0.0138453103739,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-04-07T13:00:00.000+09:00",370.34,372.45,366.56,372.29,21443349,-0.00158227848101,0.0371350568308,-0.0906670574729,38.7471188767,374.052799477,384.22302509,-10.170225613,-10.8966971169,0.72647150389,381.837,400.1682,8.42918936292,0.01330748576,0.159165712846,-1.13301398112,,,,,"",,,0,0.00547959923715,0.0559241451557,0.104998791265,1,-0.00681184295216,0.0157959665308,-0.0250028153374,-0.0696662053606,-0.0273180198582,-0.0292693790242,0.00195135916595,0.0226414605897,22.8005982059,"test",410.452666667,-0.092977022117,0.974997184663,0.907022977883,27270111.8,31332759.6,0.684374733466,446713479,-0.45247652556,412.224679148,351.449320852,0.342913307833,,,,,,,,,,,,,,,,,,,,,,,,0.00815546948533,-0.0101587786551,-0.00973774796635,0.00857650017409,,,0,0,1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-04-08T13:00:00.000+09:00",384.98,385,371.41,374.33,33064818,0.00547959923715,0.0112380798012,-0.0774595820189,40.8882110235,374.095445711,383.490208416,-9.39476270535,-10.5963102346,1.20154752925,380.2655,398.2492,8.79781869414,0.0134460197796,0.149719077555,0.190484481165,,,,,"",,,0,-0.00336601394491,0.0985494082761,0.105869152886,1,0.0340863305488,0.0365038008005,-0.0156088311982,-0.0600608865002,-0.0250975414884,-0.028307403186,0.00320986169756,0.0235028415947,23.2391181362,"test",408.7035,-0.0841037573693,0.984391168802,0.915896242631,24834202.4,31400681.75,1.05299681909,479778297,-0.348361180088,408.731999943,351.799000057,0.395745876523,,,,,,,,,,,,,,,,,,,,,,,,0.0687124871241,0.0512380272588,-0.063232887887,-0.0457584280216,,,0,0,1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-04-09T13:00:00.000+09:00",372.5,373.5,367.05,373.07,30435297,-0.00336601394491,0.0100170560684,-0.0785664888362,39.9591376669,373.937684832,382.718341126,-8.78065629387,-10.2331794465,1.45252315259,378.675,396.099,8.68940307313,0.0134406975646,0.138675583764,-0.140294202066,,,,,"",,,0,-0.00589701664567,0.12649100705,0.127858042727,1,-0.00488873453904,0.0172307856704,-0.01480161088,-0.0581395055277,-0.0235362165113,-0.0274296497881,0.00389343327683,0.0232916157105,23.152879648,"test",406.968333333,-0.0832947690443,0.98519838912,0.916705230956,25037820.6,31646839.65,0.961716788678,449343000,-0.353429807643,404.931488341,352.418511659,0.39326447758,,,,,,,,,,,,,,,,,,,,,,,,-0.016063443193,-0.0127081708492,0.0126974292481,0.00934215690428,,,0,0,1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-04-10T13:00:00.000+09:00",372.98,375.64,370.03,370.87,28111128,-0.00589701664567,-0.0069351470037,-0.0771164086995,38.3218131513,373.46573332,381.840686228,-8.3749529083,-9.86153413882,1.48658123052,377.1255,393.8838,8.46944571077,0.0134248570224,0.128211430744,-0.41527378064,,,,,"",,,0,0.0364008951924,0.139995146547,0.119314045353,1,-0.00024124159005,0.0150373924465,-0.0165873164238,-0.0584278916777,-0.022581909856,-0.026590271898,0.00400836204201,0.0228366967152,23.0675276671,"test",405.305,-0.0849607086022,0.983412683576,0.915039291398,25840232.8,31689201.75,0.88708854902,421231872,-0.354294142168,401.301399963,352.949600037,0.370625291929,,,,,,,,,,,,,,,,,,,,,,,,0.0139944375313,0.0163847583643,-0.0198914541769,-0.02228177501,,,0,0,1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-04-13T13:00:00.000+09:00",373.605,384.54,371.02,384.37,35745781,0.0364008951924,0.0308142029607,-0.0282644419163,51.4642565318,375.143312809,382.028042804,-6.88472999473,-9.26617331,2.38144331528,376.5665,392.9012,8.84091387428,0.0157403629279,0.121789628206,0.420728176386,,,,,"",,,0,0.0227385071676,0.087675937248,0.0736009574108,1,0.00737455172972,0.0364548224445,0.0207227674262,-0.021713346765,-0.0179117256673,-0.0241074311471,0.00619570547981,0.0230010507435,23.3435484366,"test",404.054833333,-0.0487182226505,1.02072276743,0.95128177735,29760074.6,32134090.8,1.1123943485,456977653,-0.251994355477,399.497447015,353.635552985,0.670152152786,,,,,,,,,,,,,,,,,,,,,,,,-0.00857673920056,0.00567833728043,0.0449776343929,0.030722557912,,,0,0,1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-04-14T13:00:00.000+09:00",387.915,394.69,386.52,393.11,37504486,0.0227385071676,0.0559241451557,-0.0171021377672,57.7421540195,377.907418531,382.848928522,-4.94150999128,-8.40124064626,3.45973065498,376.2245,392.1576,8.94656288326,0.0163892519597,0.115338322283,0.567785271115,,,,,"",,,0,0.0460685304368,0.0789855256798,0.0372923609168,1,0.00922288420012,0.0212555610479,0.0448814471147,0.0024286154342,-0.0125702983676,-0.0213712208956,0.008800922528,0.0227584210101,23.4140605814,"test",402.995666667,-0.0245304540082,1.04488144711,0.975469545992,32972302,32622629.05,1.14964633729,494482139,-0.233245188128,397.921051316,354.527948684,0.889128662759,,,,,,,,,,,,,,,,,,,,,,,,0.0273954915281,0.0200392784405,-0.00465698436054,0.00269922872707,,,0,0,1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-04-15T13:00:00.000+09:00",398,414.3699,396.73,411.22,45063389,0.0460685304368,0.0985494082761,0.0295686137052,67.2072001111,383.032431064,384.950489372,-1.91805830776,-7.10460417856,5.1865458708,376.815,391.9146,9.82608696303,0.019299360478,0.130741523415,1.29592161361,,,,,"",,,0,0.0219833665678,0.052769806916,-0.0146150479062,1,0.0124392663631,0.0448726819465,0.0913047516686,0.0492592008565,-0.00466431182277,-0.0172768935814,0.0126125817587,0.0238949636765,23.6427090521,"test",402.185,0.0224647861059,1.09130475167,1.02246478611,35372016.2,33564384.55,1.34259542084,539545528,-0.120499389583,401.447683573,352.182316427,1.1983607754,,,,,,,,,,,,,,,,,,,,,,,,0.0207180260567,0.0272310764075,0.0253505043801,0.0188374540293,,,0,0,1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-04-16T13:00:00.000+09:00",419.86,420.82,412.14,420.26,41642361,0.0219833665678,0.12649100705,0.0726664794916,70.7313381266,388.759749362,387.566008678,1.19374068426,-5.444935206,6.63867589025,378.2385,392.0956,9.80993789424,0.019169533361,0.161365518059,0.823218219501,,,,,"",,,0,0.00602008280588,-0.0107314519583,-0.0257697615762,0,0.0210106512329,0.0211079227664,0.111097891939,0.0718304413515,0.00284048133121,-0.0129561109932,0.0157965923244,0.0233425448395,23.5855020678,"test",401.614,0.0464276643743,1.11109789194,1.04642766437,37613429,34351078.4,1.21225774967,581187889,-0.0194155651311,408.755825751,347.721174249,1.18848594963,,,,,,,,,,,,,,,,,,,,,,,,0.0221066127764,0.00914589172444,-0.00012324620862,0.0128374748433,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-04-17T13:00:00.000+09:00",424.82,431.58,420.69,422.79,48568190,0.00602008280588,0.139995146547,0.0868078762017,71.6496078271,393.995172537,390.17519322,3.81997931693,-3.59195230141,7.41193161834,379.927,392.2676,9.91779947323,0.0190136254876,0.189336155533,1.43248087545,,,,,"",,,0,-0.011163934814,0.00432838998084,-0.00205775917122,1,0.0108504259268,0.0259125303384,0.112819041553,0.0778101479704,0.00903516950951,-0.00849583079404,0.0175310003036,0.0234579802579,23.7453549497,"test",401.258666667,0.0536594848211,1.11281904155,1.05365948482,41704841.4,35522549.3,1.3672495628,629756079,0.0849714493886,415.893958782,343.960041218,1.09586633749,,,,,,,,,,,,,,,,,,,,,,,,-0.00548180628167,0.00607926257771,0.0115018890876,-5.91797718283e-05,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-04-20T13:00:00.000+09:00",421.145,423.33,416.3,418.07,27582237,-0.011163934814,0.087675937248,0.0947966585487,67.4010621827,397.698992147,392.241475204,5.4575169429,-1.78205845255,7.23957539545,381.737,392.7556,9.71152808228,0.0186437759512,0.2076433092,-0.793241254314,,,,,"",,,0,0.014566938551,0.0161456215466,0.0130839333126,1,-0.0038908205019,0.0166276401996,0.0951780938185,0.0644533139693,0.0130540745399,-0.00426258390353,0.0173166584434,0.023229430675,23.1683314192,"test",400.7075,0.043329610751,1.09517809382,1.04332961075,40072132.6,34359003.45,0.802765919569,602173842,0.121713319075,421.369566962,342.104433038,0.958373034919,,,,,,,,,,,,,,,,,,,,,,,,0.00438797658884,0.00411097056511,-0.0155519114028,-0.0152749053791,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-04-21T13:00:00.000+09:00",420.24,427.18,417.2,424.16,32048495,0.014566938551,0.0789855256798,0.107467362924,69.8825104024,401.769916432,394.605810374,7.16410605792,0.00717444954475,7.15693160837,383.795,393.216,9.73070464783,0.0187605264913,0.227948149785,-0.285967513404,,,,,"",,,0,0.0206525839306,0.0120001886081,-0.0158902301018,1,0.00519051833425,0.0238716004497,0.105173334723,0.0786946614583,0.0168901029279,1.69144887419e-05,0.0168731884392,0.0229411180871,23.332871525,"test",400.011,0.0603708398019,1.10517333472,1.0603708398,38980934.4,34477425.25,0.929550126427,634222337,0.124730026062,427.537680073,340.052319927,0.961391482327,,,,,,,,,,,,,,,,,,,,,,,,0.0272354958684,0.00355790100864,-0.0126685573174,0.0110090375423,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-04-22T13:00:00.000+09:00",426.185,433.7,423.67,432.92,29378173,0.0206525839306,0.052769806916,0.161453023555,73.0592587021,406.562236981,397.443898495,9.1183384864,1.82940725692,7.28893122949,386.804,393.6024,9.75208288727,0.0175121174124,0.24987406874,-0.531223532257,,,,,"",,,0,-0.039660907327,-0.0195417167144,-0.0273953617296,0,0.00477414183327,0.0236467370803,0.119223172459,0.0998916673272,0.0210624098827,0.00422573976004,0.0168366701226,0.0225262932811,23.2663154951,"test",399.388333333,0.0839575517562,1.11922317246,1.08395755176,35843891.2,33809652.65,0.868928566174,663600510,0.233837363899,435.130144642,338.477855358,0.977133033695,,,,,,,,,,,,,,,,,,,,,,,,0.00461143278438,0.00177264361382,0.0160411511462,0.0188799403168,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-04-23T13:00:00.000+09:00",419.885,423.66,411.4101,415.75,38307959,-0.039660907327,-0.0107314519583,0.120499137559,59.7550381082,407.975738984,398.799906013,9.17583297041,3.29869239962,5.8771405708,389.0395,393.652,10.5919269668,0.0202015193406,0.253591161433,0.494605278658,,,,,"",,,0,0.0213349368611,-0.0191701743836,0.00803367408298,0,-0.0301094890511,0.0282959900213,0.0686575527678,0.0561358763578,0.0220705543486,0.00793431725704,0.0141362370915,0.0254766734017,23.4912523575,"test",398.307833333,0.0437906694445,1.06865755277,1.04379066944,35177010.8,34165992.45,1.12123068153,625292551,0.220968855538,438.367989324,339.711010676,0.770741110928,,,,,,,,,,,,,,,,,,,,,,,,0.00901848415299,-0.00576571389867,-0.04867939148,-0.0338951934283,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-04-24T13:00:00.000+09:00",416.97,424.95,415.8,424.62,27457404,0.0213349368611,0.00432838998084,0.160259037626,63.4571891546,410.536394525,400.712505568,9.8238889568,4.60373171105,5.22015724575,391.972,394.057,10.492503612,0.0199445273618,0.257439261065,-0.736358490315,,,,,"",,,0,0.000471009373086,-0.0239743770901,-0.0142480335359,0,0.00293445580277,0.0220084185207,0.0832916636903,0.0775598454031,0.0231357188941,0.0108420039354,0.0122937149587,0.0247103377419,23.1793410677,"test",397.357666667,0.0686090533046,1.08329166369,1.0686090533,30954853.6,33697033.95,0.814831478662,652749955,0.319444113864,442.426491019,341.517508981,0.823539087805,,,,,,,,,,,,,,,,,,,,,,,,-2.77957506475e-05,0.0251466818813,0.0213627326117,-0.00381174502018,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-04-27T13:00:00.000+09:00",422.375,427.11,417.0701,424.82,30867303,0.000471009373086,0.0161456215466,0.190739131653,63.5386345621,412.73387229,402.498245896,10.2356263939,5.73011064763,4.50551574629,395.3745,394.5166,10.4601747826,0.0185727145413,0.251265679955,-0.293773821194,,,,,"",,,0,0.0104279459536,-0.0263641071513,-0.0206911162375,0,-0.0052870802129,0.0236444350243,0.0744749598166,0.076811470037,0.0240940313401,0.0134883259913,0.0106057053488,0.0246226043561,23.2968735762,"test",397.213,0.0695017534673,1.07447495982,1.06950175347,31611866.8,33346229.1,0.925660976761,683617258,0.425890863324,445.04652129,345.70247871,0.796399252894,,,,,,,,,,,,,,,,,,,,,,,,0.0215268630234,0.0185572833599,-0.0210558536503,-0.0180862739868,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-04-28T13:00:00.000+09:00",424.57,429.92,421.9,429.25,30438087,0.0104279459536,0.0120001886081,0.19581568977,65.3792358213,415.274815015,404.479857311,10.7949577034,6.74308005878,4.05187764463,398.889,395.0752,10.2858765838,0.0185639049813,0.244719130224,-0.272595459787,,,,,"",,,0,-0.0111589982528,-0.0416307513104,-0.0386255096098,0,-0.000588484534626,0.0188785838708,0.076113906375,0.0865020127814,0.0251484163155,0.0157089809174,0.00943943539809,0.0239624381684,23.2932447439,"test",397.195666667,0.0807016189334,1.07611390637,1.08070161893,31289785.2,32628283.35,0.932874300296,714055345,0.413258288993,447.696884568,350.081115432,0.811025567577,,,,,,,,,,,,,,,,,,,,,,,,0.00392893153924,-0.0086447340521,0.00649901441434,0.0190726800057,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-04-29T13:00:00.000+09:00",424.575,426.82,420.29,424.46,38288316,-0.0111589982528,-0.0195417167144,0.146662344328,61.7494867006,416.687920397,405.959867881,10.7280525162,7.54007455027,3.18797796595,401.6035,395.6272,10.1911711135,0.0183408904719,0.239795576653,0.788341526912,,,,,"",,,0,-0.0392969891156,-0.0247373132922,0.00596051453612,0,-0.0108910891089,0.0152125800815,0.0569130996119,0.0728787100584,0.0252745901056,0.017763922514,0.00751066759165,0.0240097326333,23.5114731152,"test",397.213833333,0.0685931968633,1.05691309961,1.06859319686,33071813.8,32280480.9,1.18611355632,675767029,0.288325150075,449.754871434,353.452128566,0.737340072766,,,,,,,,,,,,,,,,,,,,,,,,0.0075108944108,0.00385001398509,-0.0186698926636,-0.0150090122379,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-04-30T13:00:00.000+09:00",410.81,414.42,398.01,407.78,70909408,-0.0392969891156,-0.0191701743836,0.10398787124,51.1086375066,415.317471105,406.094692482,9.22277862294,7.87661536481,1.34616325814,403.524,395.7908,11.352516034,0.0208815692954,0.227324083981,3.23131421834,,,,,"",,,0,0.0163323360636,0.0318554122321,0.104124773162,1,-0.0321585072798,0.0386608867738,0.0105470802232,0.0302917601925,0.0226170450315,0.0193158452224,0.00330119980906,0.027839805861,24.08764149,"test",397.156666667,0.0267484703769,1.01054708022,1.02674847038,39592103.6,34355091,2.06401455901,604857621,0.210526713493,449.389361832,357.658638168,0.546396668749,,,,,,,,,,,,,,,,,,,,,,,,-0.0137545023838,-0.0228721747824,-0.0255424867317,-0.0164248143332,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-05-01T13:00:00.000+09:00",412.8,417.11,410.435,414.44,31372361,0.0163323360636,-0.0239743770901,0.109730627109,54.4814646335,415.182475551,406.71286341,8.46961214105,7.99521472005,0.474397420996,405.573,396.1104,11.208050603,0.0209870155409,0.216634915443,-0.301701797588,,,,,"",,,0,-0.00197857349677,0.00164076826561,0.11118617894,1,0.0123105596155,0.0163691206042,0.0218628952125,0.0462739680655,0.0204362806222,0.0192916096903,0.00114467093185,0.0270438437482,23.2883660518,"test",397.160833333,0.0435067237664,1.02186289521,1.04350672377,40375095,34718755.7,0.903614209884,636229982,0.218796121775,449.50363628,361.64236372,0.60092045951,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-05-04T13:00:00.000+09:00",411.54,420.78,410.8,413.62,28066528,-0.00197857349677,-0.0263641071513,0.109257670028,53.9876311642,414.942094697,407.224503157,7.71759153967,7.93969008398,-0.222098544307,407.61,396.4382,11.1203327028,0.0209943085496,0.20304808528,-0.698634110297,,,,,"",,,0,-0.00541559885886,-0.00232097093951,0.0669455055365,0,-0.00699739407393,0.0240806871924,0.014744486151,0.0433404248127,0.0186586517569,0.019195614535,-0.000536962778172,0.0268853844175,23.1750359279,"test",397.493333333,0.0405709110425,1.01474448615,1.04057091104,39814940,35314753.5,0.794753614803,608163454,0.198226820414,448.99221502,366.22778498,0.572615735975,,,,,,,,,,,,,,,,,,,,,,,,0.0512390757812,0.0179393634419,-0.0532176492779,-0.0199179369387,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-05-05T13:00:00.000+09:00",415.32,416.7799,408.8,411.38,25700891,-0.00541559885886,-0.0416307513104,0.104998791265,52.5854120683,414.394080128,407.532317738,6.86176238999,7.72410454518,-0.862342155191,409.5645,396.9764,10.8960160812,0.0210746917954,0.185983309815,-0.970177250896,,,,,"",,,0,0.00627157372745,-0.00877534153338,0.0387962467791,0,0.00411005270538,0.0192928291669,0.0044327572336,0.0362832652017,0.0166798638485,0.0187760818348,-0.00209621798627,0.0264864992979,23.0815535802,"test",397.664,0.0344914299509,1.00443275723,1.03449142995,38867500.8,35527630.6,0.723405714537,582462563,0.191047195813,447.650580646,371.478419354,0.523834166829,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-05-06T13:00:00.000+09:00",408,418.4228,405.11,413.96,30285898,0.00627157372745,-0.0247373132922,0.105869152886,54.0652670931,414.32729857,408.00844235,6.31885621984,7.44305488011,-1.12419866027,411.546,397.4756,11.0686435039,0.0210758733569,0.167672048518,-0.501228068087,,,,,"",,,0,0.0164508648179,-0.0211373079525,0.0340371050343,0,-0.00821624775147,0.0323613204337,0.0058656869463,0.041472734427,0.0152644125515,0.0179801306409,-0.00271571808936,0.0267384372981,23.2519621005,"test",397.67,0.040963613046,1.00586568695,1.04096361305,37267017.2,35388684.6,0.855807395565,612748461,0.187871017958,446.04838044,377.04361956,0.534983093474,,,,,,,,,,,,,,,,,,,,,,,,0.0645193376378,-0.00294132186465,-0.0582477639103,0.0092128955921,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-05-07T13:00:00.000+09:00",420.11,427.98,418.76,420.77,34942445,0.0164508648179,0.0318554122321,0.127858042727,57.808479384,415.318483405,408.953742917,6.36474048858,7.22739200181,-0.862651513222,413.931,397.879,11.2794546822,0.0211125338416,0.144030521039,-0.06637567465,,,,,"",,,0,-0.0134277633862,-0.0269505905839,-0.00974404068731,0,0.0148565078752,0.022272683351,0.0165220773511,0.0575325664335,0.0151264122646,0.0171765857875,-0.00205017352288,0.0268066988669,23.4112992035,"test",397.795,0.0577558792846,1.01652207735,1.05775587928,30073624.6,35614042,0.981142353906,647690906,0.278468680977,443.740348802,384.121651198,0.614712334802,,,,,,,,,,,,,,,,,,,,,,,,0.0142852113058,-0.00908136873332,0.00216565351211,0.0255322335512,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-05-08T13:00:00.000+09:00",417.385,418.63,414,415.12,33383790,-0.0134277633862,0.00164076826561,0.119314045353,53.8851196247,415.287947497,409.410502701,5.87744479614,6.95740256067,-1.07995776454,416.1435,398.147,10.9573507763,0.0213912617368,0.107299436487,-0.24971228129,,,,,"",,,0,-0.00592599730198,0.0163808055502,-0.00814222393525,1,-0.00804477505526,0.0110036361908,-0.0024594881333,0.0426299833981,0.0141584235791,0.0167599791884,-0.00260155560931,0.0263956224136,23.3521486459,"test",397.974166667,0.0430827796612,0.997540511867,1.04308277966,30475910.4,35877675.1,0.930489222252,614307116,0.269074352591,438.469481524,393.817518476,0.477078275396,,,,,,,,,,,,,,,,,,,,,,,,0.00106140813479,0.00712153304758,-0.014489171521,-0.0205492964338,,,0,1,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-05-11T13:00:00.000+09:00",407.87,412.69,405.5,412.66,35657943,-0.00592599730198,-0.00232097093951,0.0736009574108,52.2232319166,414.883647882,409.651206204,5.2324416776,6.61241038406,-1.37996870646,417.558,398.5454,10.8618257209,0.0203347866312,0.0817017579433,-0.0215618119335,,,,,"",,,0,-0.0118499491106,0.0263655309456,-0.0224155479087,1,-0.0174648294469,0.0173202929273,-0.0117301069552,0.0354152876937,0.0126797888761,0.0160238704601,-0.00334408158402,0.02632148917,23.4121064945,"test",398.1545,0.0364318373898,0.988269893045,1.03643183739,31994193.4,35873283.2,0.99399719845,578649173,0.169585146865,434.615611322,400.500388678,0.356427728723,,,,,,,,,,,,,,,,,,,,,,,,0.0432435316084,-0.000314642466797,-0.0491695289104,-0.00561135483519,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-05-12T13:00:00.000+09:00",414.48,415.5,406.64,407.77,38594221,-0.0118499491106,-0.00877534153338,0.0372923609168,48.9888695324,413.789240515,409.511857597,4.27738291888,6.14540489102,-1.86802197214,418.291,398.7298,10.7188381694,0.0201172198078,0.0656341631023,0.266676384175,,,,,"",,,0,-0.00627804890012,0.023665301518,-0.0255290972852,1,0.00441041050744,0.0214704599428,-0.025152346094,0.0226724965127,0.0104896949724,0.0150707626628,-0.00458106769047,0.026286480539,23.4793163982,"test",398.262,0.0238737313628,0.974847653906,1.02387373136,34572859.4,35927769.95,1.07421699298,540054952,0.0634228245497,432.018089859,404.563910141,0.116779663134,,,,,,,,,,,,,,,,,,,,,,,,-0.0228949763751,-0.0232328921431,0.0110450272644,0.0113829430324,,,0,0,1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-05-13T13:00:00.000+09:00",403.2,406.31,401.03,405.21,29667073,-0.00627804890012,-0.0211373079525,-0.0146150479062,47.3360231543,412.469357359,409.193201478,3.27615588092,5.571555089,-2.29539920808,417.9905,398.7554,10.434635443,0.0174459236584,0.069716079222,-0.557024413853,,,,,"",,,0,0.0104143530515,0.0391155203475,-0.0366970212976,1,-0.0112072982318,0.0129484758565,-0.030576053762,0.0161868654318,0.00808508151557,0.0137497966215,-0.00566471510594,0.0257511794946,23.2099537869,"test",398.401166667,0.0170903950666,0.969423946238,1.01709039507,34449094.4,35157954.15,0.843822506663,510387879,-0.0414666463179,432.560829406,403.420170594,0.0614203480287,,,,,,,,,,,,,,,,,,,,,,,,0.0262797406828,-0.00200120411434,-0.0325577895829,-0.00427684478578,,,0,0,1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-05-14T13:00:00.000+09:00",404.48,411.84,400.88,409.43,27077542,0.0104143530515,-0.0269505905839,-0.0257697615762,50.3120918721,412.001763919,409.21074211,2.79102180981,5.01544843316,-2.22442662335,417.449,398.84,10.4721614828,0.0168704342398,0.0718247970177,-0.743430153967,,,,,"",,,0,0.0305058251716,0.023593776714,-0.0456488288596,1,-0.00180153500654,0.0270477036598,-0.0192095321824,0.0265520008023,0.00681684734829,0.0122498313098,-0.00543298396149,0.0255774161219,23.1289811824,"test",398.565,0.027260296313,0.980790467818,1.02726029631,32876113.8,34429713.2,0.7864585407,537465421,-0.063495254442,432.440594845,402.457405155,0.232550136165,,,,,,,,,,,,,,,,,,,,,,,,0.0175165508458,0.0120313017767,-0.0071021977943,-0.00161694872515,,,0,0,1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-05-15T13:00:00.000+09:00",414.27,428.17,412.91,421.92,50771160,0.0305058251716,0.0163808055502,-0.00205775917122,57.8959151866,413.527646393,410.15216862,3.37547777335,4.6874543012,-1.31197652785,417.4055,399.0648,11.0627213769,0.0181844149702,0.0715577124846,1.6138933781,,,,,"",,,0,0.00383959044369,-0.00793989381873,-0.0525218050815,0,0.0118213125565,0.0372713284322,0.0108156217395,0.0572719017062,0.00800027913669,0.0111098177408,-0.00310953860411,0.0262199501727,23.7876547575,"test",398.956,0.0575602322061,1.01081562174,1.05756023221,36353587.8,34539861.7,1.46992945255,588236581,-0.0601037409481,432.339791379,402.471208621,0.651145437214,,,,,,,,,,,,,,,,,,,,,,,,-0.0611708958693,-0.051440277393,0.0916767210409,0.0819461025646,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-05-18T13:00:00.000+09:00",416.62,425.12,415.61,423.54,32564130,0.00383959044369,0.0263655309456,0.0130839333126,58.7748110245,415.068008487,411.143859833,3.92414865336,4.53479317163,-0.610644518275,417.679,399.3564,10.9518127071,0.018014445347,0.0726463099668,-0.22376106131,,,,,"",,,0,-0.014449638759,-0.0177315011569,-0.0701468574397,0,-0.0125616230565,0.022539817975,0.0140323071067,0.0605564353044,0.00926511935911,0.0107068828721,-0.00144176351295,0.0258578002246,23.3473698945,"test",399.3945,0.0604552641561,1.01403230711,1.06045526416,35734825.2,34788956.35,0.936047913378,620800711,0.0267712385686,432.85041905,402.50758095,0.693159254931,,,,,,,,,,,,,,,,,,,,,,,,0.00305077417065,-0.0165778619603,0.00078881627304,0.020417452404,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-05-19T13:00:00.000+09:00",429.9,432.7,416.49,417.42,33018678,-0.014449638759,0.023665301518,-0.0158902301018,54.1740900756,415.429853335,411.608759105,3.82109422996,4.3920533833,-0.570959153338,417.342,399.5166,11.3273975137,0.0180168365147,0.0712948994264,-0.183128816258,,,,,"",,,0,0.00872023381726,-0.0113794259978,-0.0922571989842,0,0.0150162912594,0.0382726542948,0.000186897077217,0.0448126560949,0.00915407558325,0.0105219045166,-0.0013678289333,0.0271366908958,23.3466768685,"test",399.943666667,0.0436969873257,1.00018689708,1.04369698733,34619716.6,34837465.5,0.947792198029,587782033,-0.066652816635,432.219177958,402.464822042,0.502621464912,,,,,,,,,,,,,,,,,,,,,,,,-0.0325144624031,-0.0240574570917,0.018064823644,0.00960781833265,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-05-20T13:00:00.000+09:00",414.165,422.1,411.3001,421.06,27864016,0.00872023381726,0.0391155203475,-0.0273953617296,56.3620225264,416.296029745,412.308851023,3.98717872183,4.311078451,-0.323899729175,416.749,399.8226,11.2897191199,0.0174918818705,0.0633317956945,-0.691244788705,,,,,"",,,0,-0.00467866812331,0.0140835035387,-0.0989407685366,1,-0.00779790139428,0.0258729816492,0.0103443559553,0.053117057415,0.00946938375013,0.0102386321451,-0.000769248394944,0.026812613689,23.1856220067,"test",400.478,0.0513935846663,1.01034435596,1.05139358467,34259105.2,34761757.65,0.801570975799,615646049,-0.068975886494,429.945731262,403.552268738,0.663335901688,,,,,,,,,,,,,,,,,,,,,,,,-0.00862389055594,-0.0260891216939,0.0173441243732,0.0348093555112,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-05-21T13:00:00.000+09:00",424.75,426.34,415.71,419.09,31393469,-0.00467866812331,0.023593776714,0.00803367408298,54.8360780745,416.725871323,412.811158355,3.91471296792,4.23180535439,-0.31709238647,416.916,400.1068,11.2425963256,0.0151547807647,0.0634489261852,-0.303176560158,,,,,"",,,0,-0.00124078360257,0.0743277100384,-0.123481829679,1,0.00876359663706,0.0252458081984,0.00521447965537,0.0474453320963,0.00934098396029,0.0100976051788,-0.000756621218522,0.0268262099445,23.3001961297,"test",400.786166667,0.0456698231018,1.00521447966,1.0456698231,35122290.6,34416033.15,0.912175696228,584252580,-0.0596233314007,430.142436255,403.689563745,0.582183891342,,,,,,,,,,,,,,,,,,,,,,,,0.0841509512481,0.047250655733,-0.0888296193714,-0.0519293238564,,,0,0,1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-05-22T13:00:00.000+09:00",419.535,424.4,416.33,418.57,22390344,-0.00124078360257,-0.00793989381873,-0.0142480335359,54.4172741529,417.009583427,413.237739217,3.77184420952,4.13981312541,-0.367968915895,416.6135,400.441,11.0159823024,0.0143831437989,0.0613369911912,-1.15359930141,,,,,"",,,0,-0.00606828009652,0.100222185059,-0.106624937286,1,0.00106182442912,0.0192560070629,0.00469619923502,0.0452725869729,0.00901126265504,0.00989037228042,-0.000879109625379,0.0263181362792,22.9609844925,"test",401.067,0.0436410873994,1.00469619924,1.0436410874,29446127.4,34162680.15,0.655403612998,561862236,-0.133021938854,429.39040929,403.83659071,0.576563899595,,,,,,,,,,,,,,,,,,,,,,,,0.0041097345178,0.0498747705634,-0.00535051812037,-0.051115554166,,,0,0,1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-05-26T13:00:00.000+09:00",416.43,419.77,413.02,416.03,30398049,-0.00606828009652,-0.0177315011569,-0.0206911162375,52.3154825832,416.858878284,413.444573349,3.41430493488,3.99471148731,-0.580406552425,416.174,400.8506,10.7112692808,0.0144290308784,0.0586756947758,-0.366315768356,,,,,"",,,0,-0.00807634064851,0.0607648486888,-0.121553734106,1,-0.00511264543565,0.0161263349022,-0.000346009121185,0.0378679737538,0.00820687194405,0.00960197939405,-0.00139510745,0.0257463867528,23.2606463598,"test",401.455166667,0.036305008737,0.999653990879,1.03630500874,29012911.2,34139217.45,0.890414346624,531464187,-0.222842060195,428.383649299,403.964350701,0.494103024728,,,,,,,,,,,,,,,,,,,,,,,,0.0254596563838,0.00980940979907,-0.0315279364804,-0.0158776898956,,,0,1,1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-05-27T13:00:00.000+09:00",411.01,415.94,409.58,412.67,28901479,-0.00807634064851,-0.0113794259978,-0.0386255096098,49.5870610078,416.214435471,413.387197546,2.82723792558,3.76121677496,-0.933978849381,415.345,401.105,10.4068929036,0.014262719277,0.0515449885451,-0.503687990133,,,,,"",,,0,0.0347008505586,0.0355489858725,-0.145006906245,1,-0.0120664375165,0.0152873590847,-0.00644042904092,0.0288328492539,0.00685108664449,0.0091143450577,-0.00226325841321,0.0252184382281,23.2020515704,"test",401.6905,0.0273332329244,0.993559570959,1.02733323292,28189471.4,34062387.05,0.848486600706,502562708,-0.31044893696,426.049476634,404.640523366,0.375052275251,,,,,,,,,,,,,,,,,,,,,,,,0.0225150388132,-0.0335943096919,-0.0305913794618,0.0255179690434,,,0,0,1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-05-28T13:00:00.000+09:00",412.975,429.49,412.67,426.99,47250541,0.0347008505586,0.0140835035387,0.00596051453612,59.3237368503,417.87221463,414.394812542,3.47740208723,3.70445383742,-0.227051750183,415.4715,401.6566,10.8649719819,0.0161463304346,0.0538256856236,1.20067282597,,,,,"",,,0,0.0544509239092,0.00248249373522,-0.126513501487,1,0.000739089344997,0.0407589599438,0.0277239233016,0.063072286127,0.00814398952489,0.00867573909791,-0.000531749573018,0.0254454951682,23.7277352554,"test",402.074833333,0.0619664913124,1.0277239233,1.06196649131,32066776.4,34510498.3,1.36916426385,549813249,-0.182486179865,426.653019172,404.289980828,1.01506865134,,,,,,,,,,,,,,,,,,,,,,,,-0.00527543840461,-0.0253898493553,0.0399762889632,0.0600906999139,,,0,0,1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-05-29T13:00:00.000+09:00",432.545,450.33,432.36,450.24,79654376,0.0544509239092,0.0743277100384,0.104124773162,69.5924274565,422.851873917,417.050011613,5.80186230406,4.12393553074,1.67792677331,417.5945,402.8256,11.7560454118,0.0174859241614,0.0879121224412,3.67422500774,,,,,"",,,0,0.0228322672353,-0.0745602345416,-0.181392146411,0,0.0130096723577,0.0420852947376,0.0781751196436,0.117704535164,0.0128861547265,0.00915941615748,0.00372673856901,0.0261106196956,24.3029883071,"test",402.8255,0.11770481263,1.07817511964,1.11770481263,41718957.8,34947746.7,2.27924211205,629467625,0.0352097149657,435.950309407,399.238690593,1.38924163668,,,,,,,,,,,,,,,,,,,,,,,,0.0355344770924,-0.0267666340686,0.0189164468168,0.0812175579778,,,1,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-06-01T13:00:00.000+09:00",464.84,466.32,458.27,460.52,53628910,0.0228322672353,0.100222185059,0.11118617894,72.8553925436,428.646970238,420.270010753,8.37695948471,4.97454032154,3.40241916318,419.8985,404.2556,12.0648993109,0.017749807547,0.12440894054,1.37343572039,,,,,"",,,0,-0.0417137149309,-0.105923738383,-0.19000260575,0,0.0324271499645,0.0178793532338,0.096741236275,0.139180261201,0.0181902186327,0.0108020071257,0.00738821150694,0.0261984263678,23.9299551322,"test",403.656166667,0.140871954968,1.09674123627,1.14087195497,47966671,36060574.15,1.48718957654,683096535,0.0649830931768,446.01806376,393.77893624,1.27760678497,,,,,,,,,,,,,,,,,,,,,,,,0.0368362994992,-0.0230461481206,-0.0140040322639,0.0458784153558,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-06-02T13:00:00.000+09:00",446.88,453.5,440.43,441.31,37036801,-0.0417137149309,0.0607648486888,0.0669455055365,59.916525991,430.595128663,421.828528475,8.76660018768,5.73295229477,3.03364789292,421.283,405.4444,12.6381207887,0.0204824245763,0.130736502904,0.0416836720513,,,,,"",,,0,-0.0316557521923,-0.0858806734495,-0.129228886724,0,-0.0296186919135,0.0283809606532,0.0475381157084,0.0884599713302,0.0198649479678,0.0129907599981,0.00687418796972,0.0286377394319,23.5171701743,"test",404.195333333,0.0918235902443,1.04753811571,1.09182359024,49294421.4,36509087.8,1.01445429705,646059734,0.0518997902763,448.821533076,393.744466924,0.863617770497,,,,,,,,,,,,,,,,,,,,,,,,0.00149174250544,-0.0228564898146,-0.0432054574364,-0.0188572251164,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-06-03T13:00:00.000+09:00",438.45,440.39,424.25,427.34,39037007,-0.0316557521923,0.0355489858725,0.0387962467791,52.6004572816,430.094339638,422.236785625,7.85755401266,6.15787263834,1.69968137431,422.081,406.3312,12.9539693038,0.0218061275117,0.129207716515,0.149822866489,,,,,"",,,0,0.00166144053915,-0.0701549117798,-0.0862311040389,0,-0.00648070517323,0.036572930593,0.0124596937555,0.0517036348673,0.0183871250355,0.0144097735722,0.00397735146326,0.0303130278088,23.537600601,"test",404.494166667,0.0564800069222,1.01245969376,1.05648000692,51321527,37175893.6,1.0500623716,607022727,0.0330323788101,449.349061097,394.812938903,0.596431498764,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-06-04T13:00:00.000+09:00",435.81,436.15,426.41,428.05,26899511,0.00166144053915,0.00248249373522,0.0340371050343,52.9151300436,429.779825847,422.667394097,7.11243175003,6.34878446068,0.763647289344,422.7855,407.4374,12.7244000678,0.0217856034175,0.128292279997,-0.806153315037,,,,,"",,,0,-0.0265856792431,-0.0880971849083,-0.0965074173578,0,0.0198202836149,0.0227921561286,0.0124519407596,0.0505908392308,0.016615890083,0.0148318758572,0.00178401422578,0.0297264339862,23.1668586772,"test",404.865666667,0.0572642613147,1.01245194076,1.05726426131,47251321,37006574.25,0.726884656177,633922238,0.0286081290002,449.905557872,395.665442128,0.597059158664,,,,,,,,,,,,,,,,,,,,,,,,-0.0184150638131,0.0230987398029,0.0200765043522,-0.0214372992638,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-06-05T13:00:00.000+09:00",428.34,429.47,414.4,416.67,34782164,-0.0265856792431,-0.0745602345416,-0.00974404068731,47.474895605,427.762929563,422.223142683,5.53978688044,6.18698494463,-0.64719806419,422.5805,408.35,12.8919429201,0.0223609695902,0.128920379851,-0.176763532691,,,,,"",,,0,-0.0118319053448,-0.062231502148,-0.0667914656683,0,0.000677490947319,0.0352061675038,-0.0139866841939,0.0203746785845,0.01329538215,0.014848645078,-0.00155326292795,0.0309404154849,23.3969098263,"test",405.062166667,0.0286569180945,0.986013315806,1.02865691809,38276878.6,36998560.2,0.940095068889,599140074,-0.0656117856175,449.820119289,395.340880711,0.391509129821,,,,,,,,,,,,,,,,,,,,,,,,-0.055422766138,-0.0450496794414,0.0288370868949,0.0184640001983,,,0,1,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-06-08T13:00:00.000+09:00",414.14,417.1599,408.56,411.74,32086714,-0.0118319053448,-0.105923738383,-0.00814222393525,45.3019732524,425.297863476,421.446613595,3.85124988142,5.71983793199,-1.86858805057,422.4115,409.2654,12.5853684258,0.0223165757445,0.130032855497,-0.385887742015,,,,,"",,,0,-0.0202312138728,-0.0290960314762,-0.0689755671055,0,-0.00607195142439,0.0206395948832,-0.0252632800007,0.00604644321264,0.00935359664211,0.0138918684898,-0.0045382718477,0.030566300155,23.3043446906,"test",405.226833333,0.0160728908624,0.974736719999,1.01607289086,33968439.4,36933706.4,0.868765069297,567053360,-0.0639710451589,449.87518677,394.94781323,0.305716179161,,,,,,,,,,,,,,,,,,,,,,,,-0.082859205033,-0.0908283787558,0.0710272996882,0.0789964734111,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-06-09T13:00:00.000+09:00",409.03,411.98,398.48,403.41,35317302,-0.0202312138728,-0.0858806734495,-0.0224155479087,41.8191002477,421.930499865,420.110568144,1.81993172114,4.93985668982,-3.11992496868,421.949,410.1982,12.6506992525,0.0227155498758,0.134616054802,-0.127312439203,,,,,"",,,0,-0.0149971493022,-0.0237475521182,-0.0472224287945,0,-0.00658182348084,0.0327876815466,-0.043936589493,-0.0165485855374,0.00451136987468,0.0122452509601,-0.00773388108544,0.0313594091682,23.379836958,"test",405.357833333,-0.00480521942136,0.956063410507,0.995194780579,33624539.6,36916674.35,0.956676153035,531736058,-0.0635391944508,450.349554854,393.548445146,0.173615531537,,,,,,,,,,,,,,,,,,,,,,,,0.0818394502706,0.0619054411394,-0.102070664143,-0.0821366550122,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-06-10T13:00:00.000+09:00",398.55,405.04,397.16,397.36,32576041,-0.0149971493022,-0.0701549117798,-0.0255290972852,39.4470179414,418.150422962,418.425340874,-0.274917911221,3.89690176961,-4.17181968083,421.4285,410.9662,12.3099350202,0.0228017582852,0.14127898155,-0.320846399747,,,,,"",,,0,-0.0176665995571,-0.0464314475539,-0.0308536339843,0,-0.0120472967948,0.0195334771077,-0.0571117045952,-0.0331078322256,-0.000691861061056,0.0098069804953,-0.0104988415564,0.0309793009367,23.2839303084,"test",405.314666667,-0.0196259038245,0.942888295405,0.980374096175,32332346.4,36615765.35,0.889672541011,499160017,-0.0558433431735,451.197994638,391.659005362,0.0957522911843,,,,,,,,,,,,,,,,,,,,,,,,-0.0452159028175,-0.0167181574896,0.0302187535153,0.00172100818739,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-06-11T13:00:00.000+09:00",395.205,396.85,384,390.34,47224135,-0.0176665995571,-0.0880971849083,-0.0366970212976,36.8360892715,413.871896353,416.344945253,-2.47304890055,2.62291163558,-5.09596053613,420.685,411.3696,12.3849396616,0.0230662741441,0.152185018148,0.766940781242,,,,,"",,,0,0.00102474765589,-0.0280268483886,0.00166521494082,0,-0.00542329373868,0.0323384336622,-0.072132355563,-0.0511209384456,-0.00633562765936,0.00671955637542,-0.0130551840348,0.0317285947165,23.6374338089,"test",405.1635,-0.0365864644767,0.927867644437,0.963413535523,36397271.2,37493618.45,1.25952460585,451935882,-0.0779492609895,452.69597718,388.67402282,0.026021966939,,,,,,,,,,,,,,,,,,,,,,,,0.0042854444936,0.0476025345985,-0.0219520440507,-0.0652691341556,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-06-12T13:00:00.000+09:00",391.43,391.74,382.27,390.74,34922036,0.00102474765589,-0.062231502148,-0.0456488288596,37.091592905,410.313143068,414.448282642,-4.13513957424,1.27130139362,-5.40644096786,419.7505,411.797,12.1767296858,0.0229119297429,0.163341844261,-0.237505241662,,,,,"",,,0,0.0230844039515,-0.0598863694528,-0.0148692225009,0,0.0027924373623,0.0242609007532,-0.0691136758622,-0.0511344181721,-0.0105828417215,0.00325357371555,-0.013836415437,0.0311632535338,23.3366709692,"test",405.146,-0.0355575520923,0.930886324138,0.964442447908,36425245.6,37885843.15,0.921770062282,486857918,-0.0667894638106,454.0319104,385.4690896,0.0768770937125,,,,,,,,,,,,,,,,,,,,,,,,0.0463256460951,0.03221891206,-0.0453008984392,-0.0311941644041,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-06-15T13:00:00.000+09:00",396.795,401.75,392.845,399.76,32266437,0.0230844039515,-0.0290960314762,-0.0525218050815,42.7185464423,408.689582596,413.360261706,-4.67067910976,0.0829052929404,-4.7535844027,418.6425,412.323,12.0933918511,0.0224364567771,0.168856510771,-0.385670149756,,,,,"",,,0,-0.0148339003402,-0.064588753252,-0.0103311987192,0,0.0154962379076,0.0227900905973,-0.0451041162806,-0.0304688314744,-0.0116837079992,0.00020738766495,-0.0118910956641,0.0302516306061,23.2804025129,"test",405.325,-0.0137297230617,0.954895883719,0.986270276938,36461190.2,36960607,0.872995321749,519124355,-0.0934944412574,453.987755905,383.297244095,0.232884944295,,,,,,,,,,,,,,,,,,,,,,,,0.051991599804,0.00483941499441,-0.0289071958526,0.0182449889571,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-06-16T13:00:00.000+09:00",395.79,396.84,390.69,393.83,31506846,-0.0148339003402,-0.0237475521182,-0.0701468574397,40.1743737031,406.403492966,411.913575653,-5.51008268762,-1.03569230317,-4.47439038445,417.157,412.742,11.8774352903,0.0225438247043,0.176728854607,-0.44296074808,,,,,"",,,0,-0.037884366351,-0.072036157733,0.0184597415128,0,-0.00993095857515,0.0153842305383,-0.0559189945272,-0.045820391431,-0.0139910181744,-0.00262979535122,-0.0113612228232,0.0301587875233,23.2416347577,"test",405.524333333,-0.028837562563,0.944081005473,0.971162437437,35699099,36907742.8,0.853664938838,487617509,-0.180427183967,454.018839401,380.295160599,0.183588768503,,,,,,,,,,,,,,,,,,,,,,,,0.0211350833959,-0.0148448304208,-0.0359689837361,1.09300805767e-05,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-06-17T13:00:00.000+09:00",390.25,390.37,377.32,378.91,41987834,-0.037884366351,-0.0464314475539,-0.0922571989842,34.5921581881,402.173724817,409.468866346,-7.29514152853,-2.28758214824,-5.00755938029,415.2315,412.8744,12.2083327696,0.0236697504641,0.194849845727,0.37944397946,,,,,"",,,0,0.00129318307778,-0.0688290095273,0.0393497136523,0,-0.00909021659091,0.0331361247239,-0.0874728916279,-0.0822632742548,-0.0192529664789,-0.00603727045537,-0.0132156960236,0.0322196109091,23.4901891775,"test",405.456166667,-0.0654723465792,0.912527108372,0.934527653421,37581457.6,37356200.6,1.12398566572,445629675,-0.190266081289,455.685396858,374.777603142,0.0510753867857,,,,,,,,,,,,,,,,,,,,,,,,0.0157724657942,0.0130364785801,-0.0536568321452,-0.0509208449311,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-06-18T13:00:00.000+09:00",377.82,381.37,373.28,379.4,59714157,0.00129318307778,-0.0280268483886,-0.0989407685366,34.9120257351,398.670074845,407.241542913,-8.57146806739,-3.54435933207,-5.02710873531,413.1485,412.9758,11.9141661432,0.0235164146697,0.209288598078,1.6071279402,,,,,"",,,0,-0.031787032156,-0.0169478123353,0.060332103321,0,-0.00287667256077,0.021350716529,-0.0816861249648,-0.0813021005105,-0.0225921667564,-0.00934201194537,-0.0132501548111,0.0314026519325,23.8436707435,"test",405.567166667,-0.0645199336074,0.918313875035,0.935480066393,40079462,38948707.65,1.53314861013,505343832,-0.141599328521,456.382135181,369.914864819,0.109696248553,,,,,,,,,,,,,,,,,,,,,,,,0.0225174408635,-0.0300689949223,-0.0212242577857,0.0313621780001,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-06-22T13:00:00.000+09:00",375.74,381.63,367.07,367.34,45171106,-0.031787032156,-0.0598863694528,-0.123481829679,30.9059564199,393.850063331,404.285873067,-10.4358097367,-4.92264941299,-5.51316032367,410.561,412.8612,12.1031542758,0.0242336814742,0.23132608976,0.430060373167,,,,,"",,,0,0.0179670060434,0.00334839658082,0.082784341482,1,-0.00964681075382,0.0383763837638,-0.105273028856,-0.110257878435,-0.0284091297889,-0.0134007987504,-0.0150083310385,0.0329480978815,23.5322560424,"test",405.5055,-0.0941183288513,0.894726971144,0.905881671149,42129276,39637589.5,1.13960275006,460172726,-0.156517910858,458.047735369,363.074264631,0.0449150203294,,,,,,,,,,,,,,,,,,,,,,,,0.00686335808546,0.00187256230667,-0.0386503902415,-0.0336595944627,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-06-23T13:00:00.000+09:00",372.38,377.22,370.67,373.94,40647605,0.0179670060434,-0.064588753252,-0.106624937286,35.2826434425,390.786976664,402.038030618,-11.2510539535,-6.18833032109,-5.06272363239,408.3295,412.9226,11.9443575418,0.0247884637964,0.244432658673,0.00793511523236,,,,,"",,,0,-0.0226774348826,-0.0024602877467,0.0438573033107,0,0.0137202591605,0.0178308923613,-0.08421997431,-0.0944065546424,-0.0300878588904,-0.0165489926755,-0.0135388662149,0.0319419092416,23.4445458314,"test",405.638333333,-0.0781443239668,0.91578002569,0.921855676033,43805509.6,40550452.55,1.00239584133,500820331,-0.0752666137631,458.23403265,358.42496735,0.155447129008,,,,,,,,,,,,,,,,,,,,,,,,-0.0999182625582,-0.0793886823627,0.117885268602,0.0973556884061,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-06-24T13:00:00.000+09:00",371.57,378.88,364.78,365.46,44509854,-0.0226774348826,-0.072036157733,-0.121553734106,32.4393985043,386.890518716,399.328546868,-12.4380281524,-7.43826988734,-4.99975826503,405.801,412.5444,12.0983320031,0.0250763073844,0.261750030036,0.270184300032,,,,,"",,,0,-0.0345591856838,0.0514967438297,0.0441087943961,1,-0.00633791517356,0.0377065839439,-0.0994107949463,-0.114131715277,-0.0340338974234,-0.0203531710374,-0.013680726386,0.0331043944703,23.512377995,"test",405.783166667,-0.099371215908,0.900589205054,0.900628784092,46406111.2,41256042.8,1.07886871787,456310477,-0.091082063256,458.910211969,352.691788031,0.120207130702,,,,,,,,,,,,,,,,,,,,,,,,0.0325676756251,0.019954684135,-0.0552451105077,-0.0426321190176,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-06-25T13:00:00.000+09:00",362.77,364.23,349.2,352.83,66360473,-0.0345591856838,-0.0688290095273,-0.145006906245,28.7263866017,381.650438914,395.884210063,-14.2337711498,-8.79737013983,-5.43640100994,402.809,411.7388,12.3955940029,0.0258311082792,0.286799423552,1.80635750813,,,,,"",,,0,0.0570813139472,0.106736955474,0.0818241079273,1,-0.00736058665791,0.041126251847,-0.124076175061,-0.143073229921,-0.0403417259013,-0.0249337361897,-0.0154079897116,0.0351319162285,23.8765985056,"test",405.681,-0.130277237534,0.875923824939,0.869722762466,51280639,43128992.5,1.53865112894,389950004,-0.13055336732,460.571694501,345.046305499,0.0673764838026,,,,,,,,,,,,,,,,,,,,,,,,0.0542177919542,-0.0236443017233,-0.088776977638,-0.0109148839605,,,0,0,1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-06-26T13:00:00.000+09:00",357.15,376.61,355.43,372.97,186201631,0.0570813139472,-0.0169478123353,-0.126513501487,40.4345499979,380.314986773,394.18686117,-13.8718743967,-9.81227099121,-4.05960340552,400.108,410.9738,13.2087658598,0.0280253373999,0.290114549067,4.03207450611,,,,,"",,,0,-0.0117971954849,0.0369198595061,0.0432474461753,1,0.0122438568149,0.0600289091064,-0.0678266867946,-0.0924725615112,-0.0371930031818,-0.0263084725077,-0.0108845306741,0.0354150893097,24.9638386696,"test",405.727666667,-0.0807380648596,0.932173313205,0.91926193514,76578133.8,50076547,3.71834006446,576151635,0.0262981251483,458.146575999,342.069424001,0.266207220518,,,,,,,,,,,,,,,,,,,,,,,,-0.0581268266464,-0.041044818148,0.115208140594,0.0981261320953,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-06-29T13:00:00.000+09:00",377.5,380.5,359.9,368.57,51229885,-0.0117971954849,0.00334839658082,-0.181392146411,38.9299477306,378.508065731,392.289315898,-13.7812501669,-10.6060668263,-3.17518334055,396.0245,409.94,13.7367111556,0.0243122190139,0.276521082041,0.0778357312285,,,,,"",,,0,0.0120736902081,0.0549963371951,0.0672328187319,1,0.0121457489879,0.0552323243156,-0.069325256392,-0.100917207396,-0.0373911337518,-0.0287762618399,-0.00861487191185,0.0372702910046,23.6614642641,"test",405.714333333,-0.0915529235267,0.930674743608,0.908447076473,77789889.6,48655322.45,1.05291430455,524921750,-0.107435188727,450.779061627,341.269938373,0.249294860702,,,,,,,,,,,,,,,,,,,,,,,,-0.00196880115941,0.0812807592469,-0.00982839432549,-0.0930779547318,,,0,0,1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-06-30T13:00:00.000+09:00",371.03,374.15,367.45,373.02,44945696,0.0120736902081,-0.0024602877467,-0.19000260575,41.3086243541,377.663747926,390.861959165,-13.1982112385,-11.1244957088,-2.07371552971,391.6495,408.9446,13.2340889302,0.0236985398161,0.239270933195,-0.0990592421539,,,,,"",,,0,0.0301860490054,0.027666076886,0.0469679909924,1,0.00667444447459,0.0181783650324,-0.0475667656923,-0.0878471069186,-0.0353820471784,-0.0298227862012,-0.0055592609772,0.0354782288622,23.542597601,"test",405.707,-0.0805679961154,0.952433234308,0.919432003885,78649507.8,48221161.75,0.932074101263,569867446,-0.117406015213,438.504670675,344.794329325,0.301201236368,,,,,,,,,,,,,,,,,,,,,,,,0.00974787513476,-0.00476878455739,0.00232581507334,0.0168424747655,,,0,0,1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-07-01T13:00:00.000+09:00",380.825,388.83,374.89,384.28,48065801,0.0301860490054,0.0514967438297,-0.129228886724,46.9402687236,378.681632861,390.374406634,-11.6927737733,-11.2381513217,-0.454622451653,388.798,408.2688,13.418082578,0.0240957567147,0.210875797974,-0.0214403247712,,,,,"",,,0,0.0161600915999,0.000208181534298,0.173883626522,1,0.0209238110557,0.0373706503673,-0.0116204301462,-0.058757367695,-0.0304277448042,-0.0292446948103,-0.00118304999389,0.0349174627303,23.6394529379,"test",405.897,-0.0532573534665,0.988379569854,0.946742646533,79360697.2,48772611.75,0.985508039766,617933247,-0.0288343047366,429.79204425,347.80395575,0.444894434269,,,,,,,,,,,,,,,,,,,,,,,,-0.0204176733739,0.0143749044948,0.0506037223793,0.0158111445107,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-07-02T13:00:00.000+09:00",384.48,392.2,383.7,390.49,42194409,0.0161600915999,0.106736955474,-0.0862311040389,49.8011048707,380.498304728,390.382969106,-9.88466437731,-10.9674539328,1.08278955551,386.9555,407.5954,13.0667909653,0.0238628072804,0.191334767087,-0.204576237389,,,,,"",,,0,-0.00960331890701,-0.0138031703757,0.190094496658,0,0.000520453835745,0.0221192880192,0.00913412524179,-0.0419666168951,-0.0253134891478,-0.0280863887239,0.00277289957619,0.0334625495283,23.5252006429,"test",406.200333333,-0.0386763181714,1.00913412524,0.961323681829,74527484.4,48930481.85,0.862333813294,660127656,0.0542656918471,423.974520233,349.936479767,0.547738972801,,,,,,,,,,,,,,,,,,,,,,,,-0.078921792372,-0.067391187389,0.0950818839719,0.0835512789889,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-07-06T13:00:00.000+09:00",387.04,389.15,381.22,386.74,34224543,-0.00960331890701,0.0369198595061,-0.0965074173578,48.1140687782,381.458565539,390.113119542,-8.65455400289,-10.5048739468,1.85031994394,384.89,406.6718,12.7955916106,0.0238503730376,0.165597890312,-0.460642170154,,,,,"",,,0,0.00543000465429,0.0109892951337,0.260924652221,1,-0.00883505339445,0.020307818382,0.00480656811037,-0.0490120042747,-0.0223782231031,-0.0271626259162,0.00478440281309,0.033085772381,23.3062062089,"test",406.407166667,-0.0483927653835,1.00480656811,0.951607234617,44132066.8,49296733.45,0.694255797592,625903113,-0.00813352573161,416.758486001,353.021513999,0.529025539524,,,,,,,,,,,,,,,,,,,,,,,,-0.00457572258337,-0.0245736460888,-0.00502759632364,0.0149703271818,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-07-07T13:00:00.000+09:00",392.49,395.57,388.22,388.84,29297524,0.00543000465429,0.0549963371951,-0.0667914656683,49.1528514808,382.594170841,390.018814391,-7.42464354997,-9.88882786746,2.46418431749,383.4985,406.1336,12.512335067,0.0234032717685,0.148332320385,-0.600216133131,,,,,"",,,0,-0.0141446353256,-0.0100555498406,0.267385042691,0,0.0148678698867,0.01900501629,0.0139283465255,-0.0425810619954,-0.0190943409885,-0.0254316116332,0.0063372706447,0.032178621199,23.1561815133,"test",406.67,-0.0438439029188,1.01392834653,0.956156097081,39745594.6,49022501.45,0.597634211504,655200637,0.0571783990431,411.941111185,355.055888815,0.593899606568,,,,,,,,,,,,,,,,,,,,,,,,-0.0490627014419,-0.0186997532671,0.0544927060962,0.0241297579214,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-07-08T13:00:00.000+09:00",384.03,385.31,381.33,383.34,25908255,-0.0141446353256,0.027666076886,-0.0689755671055,46.5256371687,382.708913788,389.524087399,-6.8151736105,-9.27409701607,2.45892340556,382.0785,405.308,12.1550254194,0.0234514073438,0.132569493468,-0.690037745228,,,,,"",,,0,0.00266082329003,0.0320603119946,0.271612667606,1,-0.0123701265302,0.010235572472,0.00330167753485,-0.0542007559683,-0.0177784045769,-0.024192875818,0.0064144712411,0.0317082105164,23.0189945257,"test",406.877833333,-0.057849878772,1.00330167753,0.942150121228,35938106.4,48713578.5,0.531848732895,629292382,0.0638826215569,407.404476605,356.752523395,0.524905258732,,,,,,,,,,,,,,,,,,,,,,,,-0.0534879073601,-0.0556163757323,0.0393432720345,0.0414717404068,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-07-09T13:00:00.000+09:00",374.45,384.65,373.35,384.36,31083197,0.00266082329003,0.000208181534298,-0.0472224287945,47.0904480223,382.962927052,389.141562406,-6.17863535468,-8.65500468379,2.47636932911,381.126,404.4988,12.0939521751,0.023153576501,0.122822125602,-0.525483002662,,,,,"",,,0,0.00192527838485,0.0435529191383,0.300499531689,1,-0.0231909010278,0.0294777482131,0.00848538278679,-0.0497870451037,-0.0160751258057,-0.022517964106,0.00644283830032,0.0314651685272,23.2037575552,"test",406.877666667,-0.055342596833,1.00848538279,0.944657403167,32541585.6,48501873.25,0.640865907174,660375579,0.132612940883,404.531352721,357.720647279,0.569086760591,,,,,,,,,,,,,,,,,,,,,,,,0.00622620498179,0.0114649681529,-0.00356538169176,-0.00880414486284,,,0,0,1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-07-10T13:00:00.000+09:00",387.8,391.91,381.5,385.1,24644605,0.00192527838485,-0.0138031703757,-0.0308536339843,47.5234984983,383.291707505,388.842187413,-5.55047990803,-8.03409972864,2.4836198206,380.513,403.6158,11.9736698769,0.0229771457711,0.117147409334,-0.702779918192,,,,,"",,,0,0.0152947286419,0.0226434692288,0.298338094002,1,0.00894994276199,0.0270839837652,0.0120547786804,-0.0458748146133,-0.0144130872709,-0.0208623727048,0.00644928543392,0.0310923652997,22.9735716113,"test",406.744166667,-0.0532132196118,1.01205477868,0.946786780388,29031624.8,48105301.45,0.512305385418,685020184,0.193180544969,402.801056084,358.224943916,0.602902648457,,,,,,,,,,,,,,,,,,,,,,,,0.0252375577866,0.0546977329975,-0.0233122794018,-0.0527724546126,,,0,0,1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-07-13T13:00:00.000+09:00",387.745,393.65,384.15,390.99,28914877,0.0152947286419,0.0109892951337,0.00166521494082,50.9637481649,384.476060197,389.001284642,-4.52522444519,-7.33232467195,2.80710022676,380.5455,402.9464,11.7969791714,0.0229264068596,0.117447700108,-0.543180795443,,,,,"",,,0,-0.0154991176245,0.0289009949104,0.294304202154,1,0.00686834588419,0.0246689171644,0.0274461266787,-0.0296724328596,-0.0115737600583,-0.0187532281438,0.00717946808553,0.030172073893,23.14854878,"test",406.407,-0.0379348780902,1.02744612668,0.96206512191,27969691.6,47189838.55,0.612735238951,713935061,0.277601266555,402.892596881,358.198403119,0.733688072677,,,,,,,,,,,,,,,,,,,,,,,,-0.0894884121595,-0.0454605161028,0.104783140801,0.0607552447447,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-07-14T13:00:00.000+09:00",382.82,388.19,378.65,384.93,27863916,-0.0154991176245,-0.0100555498406,-0.0148692225009,47.512508933,384.54589709,388.699708002,-4.15381091224,-6.69662192001,2.54281100776,380.255,402.4894,11.8357663735,0.0231833078216,0.11548620362,-0.56120243649,,,,,"",,,0,0.0277972618398,0.033304756709,0.308835372665,1,-0.0208956750812,0.0243996010128,0.012294381402,-0.0436269874436,-0.0107910812674,-0.0173969862573,0.0066059049899,0.0307478408372,23.095904576,"test",405.818166667,-0.0514717387796,1.0122943814,0.94852826122,27682970,46836932.55,0.594913340455,686071145,0.212666816713,402.212103179,358.297896821,0.606457576893,,,,,,,,,,,,,,,,,,,,,,,,0.00733076438277,-0.0192403923139,-0.0228298820073,0.00374127468936,,,0,0,1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-07-15T13:00:00.000+09:00",387.8,398.96,386.4,395.63,36253745,0.0277972618398,0.0320603119946,-0.0103311987192,53.500215152,386.251143691,389.213062965,-2.96191927347,-5.9496813907,2.98776211723,380.0485,402.1132,11.9924973468,0.0234441261724,0.112022119526,-0.319644456867,,,,,"",,,0,0.0138260495918,-0.0133710790385,0.244673053105,0,0.00745590107292,0.0326293092251,0.0409987146377,-0.0161228231254,-0.00748658917037,-0.0150384990792,0.00755190990882,0.0303124064069,23.3865326754,"test",405.3655,-0.0240165973671,1.04099871464,0.975983402633,29752068,47036297.95,0.77076102032,722324890,0.216003962744,401.335419246,358.761580754,0.865987671107,,,,,,,,,,,,,,,,,,,,,,,,0.0623582617624,0.0579734176892,-0.0345609999225,-0.0301761558494,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-07-16T13:00:00.000+09:00",398.31,405.99,392.0501,401.1,37047443,0.0138260495918,0.0435529191383,0.0184597415128,56.2480481507,388.535583123,390.093576819,-1.55799369582,-5.07134385172,3.5133501559,380.412,401.8628,12.1315975363,0.023384479735,0.117941965968,-0.30528814977,,,,,"",,,0,-0.01815008726,-0.0486661680379,0.238793318374,0,0.00677400601572,0.0352346889771,0.0543831424876,-0.00189816026763,-0.00388430240793,-0.0126435897575,0.00875928734955,0.0302458178417,23.4219206653,"test",405.082666667,-0.00983173804853,1.05438314249,0.990168261951,30944917.2,47313327.8,0.783023404243,759372333,0.287186334841,402.845269579,357.978730421,0.961100864661,,,,,,,,,,,,,,,,,,,,,,,,-0.0636715945423,-0.0453202801924,0.0774976441341,0.0591463297842,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-07-17T13:00:00.000+09:00",394.855,398.39,389.39,393.82,33049842,-0.01815008726,0.0226434692288,0.0393497136523,51.8559995473,389.348570335,390.369608166,-1.02103783076,-4.26128264753,3.24024481677,381.1575,401.5116,12.1014834266,0.0220958714846,0.121541171906,-0.409333896794,,,,,"",,,0,0.0215072875933,-0.0307754811843,0.257935097253,0,-0.0155696833707,0.0224382946896,0.0332211749736,-0.0191566071815,-0.00259265103539,-0.0108203815132,0.00822773047782,0.0307284633248,23.2894212958,"test",404.577,-0.0265882637916,1.03322117497,0.973411736208,32625964.6,46866428.2,0.705192251028,726322491,0.299460431252,404.320664615,357.994335385,0.773332685975,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-07-20T13:00:00.000+09:00",391.41,403.18,389.65,402.29,27915762,0.0215072875933,0.0289009949104,0.060332103321,56.146434342,391.339559514,391.252600154,0.086959360741,-3.39163424588,3.47859360662,382.302,401.2782,12.2035203247,0.022491248866,0.130261557539,-0.512722137305,,,,,"",,,0,-0.0112853911357,-0.032787292749,0.194039126004,0,-0.00611954700117,0.0343557970646,0.052283273433,0.00252144272976,0.00021616088081,-0.00843081917491,0.00864698005572,0.0303351321799,23.1418752552,"test",404.0665,-0.0043965535376,1.05228327343,0.995603446462,32426141.6,45276508.45,0.616561721645,754238253,0.274860440348,407.201626985,357.402373015,0.901371474599,,,,,,,,,,,,,,,,,,,,,,,,-0.0446192417089,-0.0532935946656,0.0661265293023,0.0748008822589,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-07-21T13:00:00.000+09:00",398.805,401.47,396.32,397.75,24126632,-0.0112853911357,0.033304756709,0.082784341482,53.3994689046,392.325781128,391.733889031,0.591892096407,-2.59492897742,3.18682107383,383.8225,400.8178,11.7582688729,0.021310180784,0.129085506793,-0.588124916412,,,,,"",,,0,-0.0186297925833,-0.0110622250157,0.210886235072,0,-0.00866290486962,0.0128017102091,0.0362863042161,-0.0076538517002,0.00148810080806,-0.00652402005637,0.00801212086443,0.0295619581971,22.9846505179,"test",403.7665,-0.0149009390328,1.03628630422,0.985099060967,31678684.8,44224284.75,0.545551660957,730111621,0.305193059114,408.595460966,359.049539034,0.781102852811,,,,,,,,,,,,,,,,,,,,,,,,0.0355540823201,0.00493570247052,-0.0468394734558,-0.0162210936063,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-07-22T13:00:00.000+09:00",399.58,401,386.96,390.34,28142511,-0.0186297925833,-0.0133710790385,0.0438573033107,49.1709645673,392.020276339,391.630637992,0.389638346899,-1.99801551256,2.38765385945,384.6425,400.3222,11.9212496677,0.0216193037692,0.127361599937,-0.450022455209,,,,,"",,,0,-0.022441973664,0.000512373827945,0.24073884306,1,0.00460087994972,0.0352985543683,0.0148124557219,-0.0249354145236,0.000998202456574,-0.00511865428231,0.00611685673888,0.0305406816306,23.1198099924,"test",403.195166667,-0.0318832360342,1.01481245572,0.968116763966,30056438,43599030.05,0.645484795596,701969110,0.230680337119,409.136842102,360.148157898,0.616302368447,,,,,,,,,,,,,,,,,,,,,,,,0.00737260945917,-0.00298669923275,-0.0260024020425,-0.0156430933505,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-07-23T13:00:00.000+09:00",389.965,391.78,377.39,381.58,30351752,-0.022441973664,-0.0486661680379,0.0441087943961,44.6678266687,390.414079979,390.886146289,-0.472066309803,-1.69282567201,1.2207593622,385.4485,399.7006,12.0975889771,0.0216057151642,0.118963738036,-0.363821423704,,,,,"",,,0,0.000314481891085,0.182189842235,0.260941349127,1,-0.000960700927397,0.0368652969206,-0.0100363602401,-0.045335433572,-0.00123713588187,-0.0044363584884,0.00319922260654,0.0317039388258,23.1726853277,"test",402.4745,-0.0519150902728,0.98996363976,0.948084909727,28717299.8,42891124.95,0.707646442834,671617358,0.250992345446,408.37569719,362.52130281,0.415635130454,,,,,,,,,,,,,,,,,,,,,,,,0.0440134163026,0.0521775020304,-0.0664553899666,-0.0746194756944,,,0,1,1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-07-24T13:00:00.000+09:00",387.05,389.03,380.65,381.7,27659388,0.000314481891085,-0.0307754811843,0.0818241079273,44.7424818092,389.07345229,390.205691008,-1.13223871822,-1.58070828125,0.44846956303,386.892,399.1792,11.8320469073,0.0198925666925,0.0906251546651,-0.389031066473,,,,,"",,,0,0.0193869531045,0.217500654965,0.266020434897,1,0.0143351328686,0.0219613187274,-0.0134197657227,-0.0437878526737,-0.00296630526125,-0.00414123207034,0.00117492680909,0.0309982889896,23.080110718,"test",401.682,-0.0497458188318,0.986580234277,0.950254181168,27639209,40956070.7,0.675342813099,699276746,0.377632346943,404.423073669,369.360926331,0.351920079228,,,,,,,,,,,,,,,,,,,,,,,,-0.0572462022097,-0.053221642962,0.0575606841008,0.0535361248531,,,0,0,1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-07-27T13:00:00.000+09:00",390.08,394.2,387.99,389.1,27856160,0.0193869531045,-0.032787292749,0.0432474461753,49.2865064224,389.077536553,390.12378797,-1.04625141748,-1.47381690849,0.427565491013,387.6985,398.857,11.8797578425,0.0162366434009,0.0842846973195,-0.673093681079,,,,,"",,,0,0.0109226419943,0.253276792598,0.252402981239,1,0.0219544144616,0.0162693214566,0.00361492242039,-0.0244624013117,-0.00268890109864,-0.00378775869569,0.00109885759705,0.0305313745632,23.1064010649,"test",401.092666667,-0.029899989861,1.00361492242,0.970100010139,27627288.6,33038797.15,0.843134811281,727132906,0.228490871375,404.037025362,371.359974638,0.542889427563,,,,,,,,,,,,,,,,,,,,,,,,0.00973452385579,0.0222394482906,0.00965242924875,-0.00285249518608,,,0,0,1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-07-28T13:00:00.000+09:00",393.16,400.32,391.3,393.35,32367546,0.0109226419943,-0.0110622250157,0.0672328187319,51.7410409379,389.734838622,390.362766639,-0.627928017559,-1.30463913031,0.676711112748,388.9375,398.5354,11.8326322824,0.0160072293472,0.0716255114726,0.0420133412458,,,,,"",,,0,-0.0071437650947,0.25285369264,0.250057200966,1,0.0104343356464,0.0231817013621,0.0113450104451,-0.0130111402902,-0.00159635952093,-0.00331673860508,0.00172037908414,0.0300816887819,23.2673666129,"test",400.852166667,-0.0187155447582,1.01134501045,0.981284455242,29275471.4,32095680.2,1.00847047946,759500452,0.365436564264,402.866423684,375.008576316,0.658393430104,,,,,,,,,,,,,,,,,,,,,,,,-0.108365466455,-0.0771513741077,0.119288108449,0.088074016102,,,0,0,1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-07-29T13:00:00.000+09:00",393.4,401.25,388.74,390.54,47209032,-0.0071437650947,0.000512373827945,0.0469679909924,50.0173155948,389.858709603,390.375895036,-0.517185433375,-1.14714839092,0.629962957546,389.8135,397.9078,11.8810156908,0.0160336887173,0.0608768702627,2.23548015349,,,,,"",,,0,0.155067342654,0.248169201618,0.270983766067,1,0.000127113257913,0.0318037371298,0.00186371174934,-0.0185163497675,-0.00132428287339,-0.00293733904573,0.00161305617234,0.0304220199999,23.637626185,"test",400.453833333,-0.0247564950267,1.00186371175,0.975243504973,33088775.6,32208847,1.46571629838,712291420,0.221094493075,401.678812933,377.948187067,0.530614447512,,,,,,,,,,,,,,,,,,,,,,,,-0.0598340543789,-0.0611603031806,0.0526902892842,0.0540165380859,,,0,0,1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-07-30T13:00:00.000+09:00",437.9,458.69,432.44,451.1,110160704,0.155067342654,0.182189842235,0.173883626522,71.8123060341,399.280446587,394.873976886,4.40646970162,-0.036424772412,4.44289447404,393.1545,398.459,15.9002288557,0.0366678715414,0.147543961915,4.14134902789,,,,,"",,,0,0.0301928618932,0.108091332299,0.11961870982,1,0.121267987914,0.0672146259026,0.147386078501,0.132111459397,0.00976827688234,-8.07465582177e-05,0.00984902344056,0.0352476809038,24.6291398475,"test",401.0785,0.124717480493,1.1473860785,1.12471748049,49050566,35313592.15,3.11949867723,822452124,0.289575294594,422.158286287,364.150713713,1.49892992291,,,,,,,,,,,,,,,,,,,,,,,,-0.0123039108355,-0.0270115289431,0.167371253489,0.182078871597,,,0,0,1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-07-31T13:00:00.000+09:00",450,466.84,449.33,464.72,60845971,0.0301928618932,0.217500654965,0.190094496658,74.5048937301,409.348070189,400.047756375,9.30031381364,1.8309229448,7.46939086884,396.866,399.405,16.0152125089,0.0369377513224,0.214342424221,1.30379429887,,,,,"",,,0,0.0493415389912,0.0758951626786,0.1050309864,1,-0.0024384837065,0.0388162270007,0.17097458588,0.163530751994,0.0200127255415,0.00393984107591,0.0160728844656,0.0344620685765,24.0652912369,"test",401.9675,0.156113367374,1.17097458588,1.15611336737,55687882.6,36246170.25,1.6786868952,883298095,0.307853819398,439.398610266,354.333389734,1.29767030023,,,,,,,,,,,,,,,,,,,,,,,,0.179114910719,0.116287726046,-0.148922048826,-0.0860948641529,,,0,0,1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-08-03T13:00:00.000+09:00",476.125,491.65,475,487.65,66762074,0.0493415389912,0.253276792598,0.260924652221,78.2685551095,421.394520929,406.536811459,14.8577094705,4.43628024993,10.4214292205,401.9115,400.7368,16.7948401868,0.0376508956418,0.287375488408,1.44498273197,,,,,"",,,0,0.0105813595817,0.0377524864144,0.040274787245,1,0.0245416594939,0.0358280254777,0.213326814485,0.216883500592,0.0304679779975,0.00909726289333,0.0213707151042,0.0344403571964,24.2062436582,"test",403.195666667,0.209462403283,1.21332681449,1.20946240328,63469065.4,37873046.8,1.76278592933,950060169,0.427952176269,459.661256805,344.161743195,1.2423278014,,,,,,,,,,,,,,,,,,,,,,,,-0.0512474508942,0.0244387017895,0.100588989885,0.0249028372017,,,0,0,1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-08-04T13:00:00.000+09:00",480.9,499.4399,479.17,492.81,50455454,0.0105813595817,0.25285369264,0.267385042691,79.0191525387,432.381517709,412.927418017,19.454099692,7.43984413834,12.0142555536,407.11,402.2112,17.0430587449,0.0376204977604,0.34196155351,0.574201033536,,,,,"",,,0,-0.0108561108744,0.0223209756296,0.0166595645381,1,-0.0138418948016,0.0415664923613,0.210508216453,0.225251808005,0.0394758622836,0.0150967799727,0.0243790823109,0.0345834271725,23.9367251102,"test",404.396333333,0.218631227286,1.21050821645,1.21863122729,67086647,38930943.3,1.29602444028,1000515623,0.443496813497,476.717984025,337.502015975,1.11559030333,,,,,,,,,,,,,,,,,,,,,,,,0.0162206649674,0.0588187427951,-0.00563930538569,-0.0482373832135,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-08-05T13:00:00.000+09:00",496.355,498.24,485.68,487.46,33388871,-0.0108561108744,0.248169201618,0.271612667606,76.0848465332,440.855130369,418.448350016,22.4067803534,10.4332313813,11.973548972,412.316,403.589,16.7228402631,0.0375103762431,0.373061345093,-0.297392298584,,,,,"",,,0,0.0254379846552,0.0101957083658,0.0192015755139,1,0.00719344169152,0.0254864958097,0.182248566633,0.207812898766,0.0459663979678,0.0214032564341,0.0245631415337,0.0343060769358,23.5129414347,"test",405.602,0.201818531467,1.18224856663,1.20181853147,64322614.8,39304974.1,0.849482076112,967126752,0.429760326442,489.225580782,335.406419218,0.988521711056,,,,,,,,,,,,,,,,,,,,,,,,0.0376335715802,0.0241699969259,-0.0484896824546,-0.0350261078003,,,0,0,1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-08-06T13:00:00.000+09:00",488.55,501.555,488.52,499.86,36441544,0.0254379846552,0.108091332299,0.300499531689,78.1134746514,449.93280262,424.478842607,25.4539600128,13.4373771076,12.0165829052,418.091,405.2656,16.5351373872,0.0375328172384,0.40472496706,-0.158015866977,,,,,"",,,0,0.00026007282039,-0.00596166926739,0.0205257472092,0,0.0022360809092,0.0267406556435,0.195577039448,0.233413346704,0.0509221782355,0.026882281254,0.0240398969815,0.0330795370447,23.6255480597,"test",407.055333333,0.227990297797,1.19557703945,1.2279902978,49578782.8,39572891.45,0.920871401223,1003568296,0.433620976918,502.696933102,333.485066898,0.98323443169,,,,,,,,,,,,,,,,,,,,,,,,-0.0457514556868,0.00260133318326,0.071189440342,0.0228366514719,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-08-07T13:00:00.000+09:00",499.21,505.18,498.73,499.99,28846235,0.00026007282039,0.0758951626786,0.298338094002,78.1344156173,457.633909909,430.072261674,27.5616482359,16.2622313333,11.2994169026,423.8355,407.012,15.814770431,0.0375610796277,0.426001177162,-0.555754358058,,,,,"",,,0,0.0121402428049,-0.00918018360367,-0.000580011600232,0,-0.00130036410195,0.0129036130116,0.179679380326,0.228440439103,0.0551243989598,0.0325251131688,0.0225992857909,0.0316301734654,23.3920781381,"test",408.592333333,0.223689137584,1.17967938033,1.22368913758,43178835.6,39782972.95,0.725089978475,1032414531,0.436611848286,514.112710962,333.558289038,0.921781417419,,,,,,,,,,,,,,,,,,,,,,,,-0.00597327353178,-0.00356755273367,0.00623334635216,0.00382762555406,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-08-10T13:00:00.000+09:00",503.44,513.73,502.27,506.06,31206137,0.0121402428049,0.0377524864144,0.294304202154,79.1381145605,465.084077616,435.700983031,29.3830945846,18.8864039836,10.4966906011,429.589,408.5934,15.666572543,0.0375610790754,0.445432226941,-0.44293995651,,,,,"",,,0,-0.00444611310912,-0.0508042524602,-0.0239299687784,0,0.00690013800276,0.0229204584092,0.178009679019,0.238541787508,0.0580624720085,0.0373204837046,0.0207419883039,0.0309579349149,23.4827805716,"test",410.273166667,0.233470870424,1.17800967902,1.23347087042,36067648.2,39897535.95,0.782156999347,1063620668,0.438229578185,525.26539247,333.91260753,0.8996335879,,,,,,,,,,,,,,,,,,,,,,,,0.00653323256806,0.0696786469874,0.0056070102368,-0.0575384041825,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-08-11T13:00:00.000+09:00",504.33,505.33,499.55,503.81,23049791,-0.00444611310912,0.0223209756296,0.308835372665,77.7140797778,471.041911829,440.746095399,30.2958164295,21.1682864727,9.12752995676,435.533,409.6648,15.0125316471,0.0372079544095,0.452628412301,-0.83886812227,,,,,"",,,0,-0.0225878803517,-0.0440245330581,-0.0241360830472,0,-0.00341856696834,0.0114215705648,0.156766536634,0.229810322976,0.0601334162274,0.0420164079172,0.0181170083102,0.029798002515,23.1753664731,"test",411.846166667,0.223296562592,1.15676653663,1.22329656259,30586515.6,39656829.7,0.581231308059,1040570877,0.446959243441,534.100305147,336.965694853,0.846347097032,,,,,,,,,,,,,,,,,,,,,,,,0.00728134534245,0.00394396526502,-0.0117274584516,-0.00839007837414,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-08-12T13:00:00.000+09:00",499.99,501.5,491.52,492.43,29001478,-0.0225878803517,0.0101957083658,0.244673053105,70.7770758372,474.332386932,444.574532777,29.7578541549,22.8862000092,6.87165414576,440.373,410.303,14.8180651009,0.037900708645,0.453042181421,-0.516651969544,,,,,"",,,0,0.00903681741567,-0.0164896533517,2.03074548666e-05,0,-0.00758222345726,0.0198090550009,0.118211152818,0.200161831622,0.0604306280181,0.0464760473756,0.0139545806425,0.0300917188248,23.3822096708,"test",413.021333333,0.192262869392,1.11821115282,1.19226286939,29709037,39294216.35,0.738059711935,1011569399,0.368049723175,540.12677228,340.61922772,0.760927475776,,,,,,,,,,,,,,,,,,,,,,,,0.0367991326178,0.00124731884734,-0.0593870129695,-0.0238351991991,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-08-13T13:00:00.000+09:00",493.265,501.34,493.01,496.88,23038979,0.00903681741567,-0.00596166926739,0.238793318374,71.8357747655,477.801250481,448.449011831,29.3522386503,24.1794077374,5.17283091291,445.162,411.4144,14.3960604508,0.0379014713674,0.453505125051,-0.768802895111,,,,,"",,,0,-0.00297858637901,-0.0316575430687,-0.00251569795524,0,0.00169567248137,0.0169161099039,0.116177930731,0.207736044242,0.0590730934035,0.0486624692832,0.0104106241203,0.0289729118717,23.1610466269,"test",414.243666667,0.199487258304,1.11617793073,1.1994872583,27028524,38593793.15,0.596960731754,1034608378,0.356580712254,546.103624239,344.220375761,0.756177768041,,,,,,,,,,,,,,,,,,,,,,,,0.0356130985676,0.00286409519042,-0.0265762811519,0.00617272222526,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-08-14T13:00:00.000+09:00",496.355,500.01,493.92,495.4,16217647,-0.00297858637901,-0.00918018360367,0.257935097253,70.9155860847,480.508750407,451.926862806,28.5818876008,25.0599037101,3.52198389073,450.241,412.7756,13.8027704186,0.0374509507057,0.445616833644,-1.03590813354,,,,,"",,,0,-0.0303794913201,-0.0245458215583,0.0202058942269,0,-0.0010565931412,0.0122564804379,0.100299617316,0.200167839378,0.0576945652015,0.050585191179,0.00710937402246,0.0278618700416,22.8069760455,"test",415.543333333,0.192174101377,1.10029961732,1.19217410138,24502806.4,37752183.4,0.429581696724,1018390731,0.386822977767,550.558484398,349.923515602,0.725080404831,,,,,,,,,,,,,,,,,,,,,,,,0.0241584890817,0.00380788743513,-0.0271370754607,-0.00678647381414,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-08-17T13:00:00.000+09:00",490.14,492.66,478.41,480.35,29635848,-0.0303794913201,-0.0508042524602,0.194039126004,62.191382603,480.484327267,454.032280376,26.4520468914,25.3383323464,1.11371454503,454.144,413.8216,14.0304296744,0.0384982568803,0.434271623308,-0.395279631688,,,,,"",,,0,0.00266472363901,0.0144894347871,0.0349120433018,1,-0.0106176826807,0.0287646346387,0.0577041643179,0.160765895255,0.0550682770717,0.0527497290441,0.00231854802754,0.0292087637648,23.3790102725,"test",416.5315,0.153214102655,1.05770416432,1.15321410265,24188748.6,37838187.7,0.783225883728,988754883,0.309894109966,552.754926048,355.533073952,0.632875742325,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-08-18T13:00:00.000+09:00",481.54,484.27,477.1505,481.63,24087591,0.00266472363901,-0.0440245330581,0.210886235072,62.6126587071,480.660584611,456.076555904,24.5840287072,25.1874716185,-0.603442911358,458.338,415.1208,13.5367918405,0.0382391011027,0.41783063171,-0.66252083609,,,,,"",,,0,0.00556443743122,0.0209289288458,0.0180013703465,1,0.00247736025815,0.0148214843343,0.0508183916673,0.160216496018,0.0510433916225,0.0522963096537,-0.00125291803118,0.0281062056777,23.1743835541,"test",417.573833333,0.153400815744,1.05081839167,1.15340081574,24396308.6,37836235.65,0.636627576348,1012842474,0.373624447759,554.091828038,362.584171962,0.621624380336,,,,,,,,,,,,,,,,,,,,,,,,-0.0154931111474,-0.0352165616145,0.0181578347864,0.0378812852535,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-08-19T13:00:00.000+09:00",480.065,489.3,479.36,484.31,19961871,0.00556443743122,-0.0164896533517,0.24073884306,63.5289505027,481.222033132,458.167922133,23.0541109992,24.7607994947,-1.70668849545,463.0365,416.5722,13.2798781376,0.037683606519,0.393286645067,-0.830971308296,,,,,"",,,0,-0.00652474654663,0.0249014061242,0.0277508207553,1,-0.00324938230592,0.0206382492785,0.0459434623404,0.162607586392,0.0476019718759,0.0511259306945,-0.00352395881862,0.027420202221,22.9920597596,"test",418.6695,0.156783572723,1.04594346234,1.15678357272,22588387.2,37427203.65,0.533351921952,1032804345,0.441971617882,554.089535814,371.983464186,0.616819279059,,,,,,,,,,,,,,,,,,,,,,,,-0.0580305480631,-0.0116758571086,0.0635949854943,0.0172402945398,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-08-20T13:00:00.000+09:00",483.3,484.16,479.5,481.15,20020822,-0.00652474654663,-0.0316575430687,0.260941349127,61.6115693308,481.210951112,459.870298271,21.3406528406,24.0767701638,-2.73611732327,468.015,418.127,12.6748868421,0.0371221810999,0.355745982765,-0.792561952521,,,,,"",,,0,0.00434375974228,0.0496934427933,0.0262496103086,1,-0.00208544114307,0.00962193636307,0.0280653397861,0.150726932248,0.0443534299918,0.050040050221,-0.00568662022918,0.0263429010539,22.9884624619,"test",419.754833333,0.146264347165,1.02806533979,1.14626434716,21984755.8,36910657.15,0.542413046688,1012783523,0.462151301741,551.262228062,384.767771938,0.578891515704,,,,,,,,,,,,,,,,,,,,,,,,0.0589398825869,0.0199281954249,-0.0654646291336,-0.0264529419715,,,0,0,1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-08-21T13:00:00.000+09:00",479.88,486.36,478.53,483.24,22510774,0.00434375974228,-0.0245458215583,0.266020434897,62.4194437714,481.523112479,461.601387288,19.921725191,23.2457611693,-3.32403597825,473.092,419.8446,12.3288234962,0.0370674830966,0.310176395752,-0.659283003039,,,,,"",,,0,0.00842231603344,0.0626810694479,0.038014237232,1,-0.00263950950847,0.016273511379,0.0214503732889,0.150997297572,0.0412253232163,0.0481039673232,-0.00687864410696,0.0255128372987,23.1100180218,"test",420.931,0.148026636195,1.02145037329,1.14802663619,23243381.2,36653226.45,0.61415531947,1035294297,0.458373768894,546.46298571,399.72101429,0.569155401838,,,,,,,,,,,,,,,,,,,,,,,,0.00880982053475,-0.0463199705074,-0.00446606079246,0.0506637302497,,,0,0,1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-08-24T13:00:00.000+09:00",483.205,490.605,481.86,487.31,17230751,0.00842231603344,0.0144894347871,0.252402981239,64.0079289037,482.413402867,463.505728971,18.9076738965,22.3781437147,-3.47046981824,478.0025,421.784,12.0728361036,0.0370426636763,0.261842716776,-0.866909669837,,,,,"",,,0,0.0090291600829,0.0410005951037,0.0219367548378,1,-7.24277791574e-05,0.0180965979637,0.019471655483,0.155354399408,0.0388000941833,0.0459217822633,-0.00712168807995,0.0247744476897,22.8511066653,"test",421.936333333,0.154937277267,1.01947165548,1.15493727727,20762361.8,36121956,0.477016001016,1052525048,0.450407699406,540.583236613,415.421763387,0.574363937721,,,,,,,,,,,,,,,,,,,,,,,,-0.0312442589633,0.0142030575854,0.0396665749967,-0.00578074155191,,,0,0,1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-08-25T13:00:00.000+09:00",485.44,492.435,484.3,491.71,19518987,0.0090291600829,0.0209289288458,0.250057200966,65.6960627243,483.84364858,465.594934232,18.2487143478,21.5522578413,-3.30354349354,482.9205,423.8034,11.7915620962,0.0370475953814,0.203900421212,-0.722846410852,,,,,"",,,0,0.00947713082915,0.0189339244677,0.018059425271,1,-0.00383739303523,0.0166936857442,0.0182007183377,0.160231371433,0.037112758227,0.0438312376021,-0.00671847937511,0.0239807246065,22.984787354,"test",422.6275,0.16345954771,1.01820071834,1.16345954771,19848641,35479528.05,0.550147876051,1072044035,0.440456229519,532.154346681,433.686653319,0.589262779496,,,,,,,,,,,,,,,,,,,,,,,,0.0068359375,0.0169918729175,0.0021932225829,-0.00796271283461,,,0,0,1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-08-26T13:00:00.000+09:00",487.85,497.4,487.31,496.37,20758853,0.00947713082915,0.0249014061242,0.270983766067,67.4379867337,485.770779568,467.874568733,17.8962108342,20.8210484399,-2.92483760572,488.212,425.7356,11.6700219465,0.036797598683,0.103742888617,-0.605428797951,,,,,"",,,0,0.0175071015573,0.00090658178375,0.00314281685033,1,-0.00785015557951,0.0205202253361,0.0167099538725,0.165911424837,0.0360541749787,0.0419466294093,-0.00589245443061,0.0235107318059,23.0558049807,"test",423.225,0.172827692126,1.01670995387,1.17282769213,20008037.4,34157019.1,0.607747793776,1092802888,0.557003330539,513.536261569,462.887738431,0.661070836713,,,,,,,,,,,,,,,,,,,,,,,,0.00970970258382,-0.000338511757239,-0.000232571754669,0.00981564258639,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-08-27T13:00:00.000+09:00",494.88,506.48,490.08,505.06,28688756,0.0175071015573,0.0496934427933,0.11961870982,70.4512866136,488.738351942,470.629045124,18.1093068183,20.2787001156,-2.1693932973,490.91,427.9602,12.0078775218,0.0171563979932,0.0808178483057,-0.102313638681,,,,,"",,,0,0.0167702847186,0.0100186116501,0.0219973864491,1,-0.00300179301731,0.0330398694522,0.0288240206963,0.180156472494,0.035855753412,0.0401510713887,-0.00429531797667,0.0237751505203,23.3966930611,"test",424.2875,0.190372094394,1.0288240207,1.19037209439,21741624.2,30083421.7,0.953640057507,1121491644,0.497017132862,510.747144956,471.072855044,0.856654146337,,,,,,,,,,,,,,,,,,,,,,,,0.0152991755542,0.0130371158707,0.00220792600309,0.00446998568661,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-08-28T13:00:00.000+09:00",505.33,517.78,504.8675,513.53,29207325,0.0167702847186,0.0626810694479,0.1050309864,73.0674062626,492.552451643,473.806893633,18.7455580102,19.9720716945,-1.22651368432,493.3505,430.6526,12.0724934131,0.0164369570265,0.0741808277647,0.0605180291389,,,,,"",,,0,-0.0121511888303,-0.0269312406286,-0.00839288843884,0,0.000534589949709,0.0255662693541,0.0409029685791,0.192446069059,0.0365033357548,0.0388917330915,-0.00238839733672,0.0235088376785,23.4312385423,"test",425.724,0.206250998299,1.04090296858,1.2062509983,23080934.4,28501489.4,1.0247648672,1150698969,0.469099825359,511.649074234,475.051925766,1.05139541862,,,,,,,,,,,,,,,,,,,,,,,,-0.0178650737735,0.000907300185041,0.0346353584922,0.0158629845336,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-08-31T13:00:00.000+09:00",510.38,512.19,506.39,507.29,27208911,-0.0121511888303,0.0410005951037,0.040274787245,68.27177189,494.819766775,476.287123734,18.5326430407,19.6841859637,-1.151542923,494.3325,433.2104,11.720172455,0.0133409840655,0.0771204257707,0.0891824650986,,,,,"",,,0,-0.0123597942006,-0.0262965956356,0.00329200260206,0,-0.0061340135922,0.0112943742332,0.0262121143158,0.171001434869,0.0365326401875,0.0388026295881,-0.00226998940055,0.0231034959392,23.3481379202,"test",427.044666667,0.187908524791,1.02621211432,1.18790852479,25076566.4,26523831.25,1.02582883836,1123490058,0.326932198002,513.394066436,475.270933564,0.839885497957,,,,,,,,,,,,,,,,,,,,,,,,0.00458691271609,-0.00491406352501,-0.0167381015463,-0.00723712530525,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-09-01T13:00:00.000+09:00",497.52,505.97,496.78,501.02,21046892,-0.0123597942006,0.0189339244677,0.0166595645381,63.7445374781,495.77364881,478.119188643,17.6544601668,19.2782408044,-1.62378063756,494.743,435.884,11.6337315653,0.0135441767205,0.0778798648642,-0.735031480893,,,,,"",,,0,-0.00838289888627,-0.0187018482296,0.0237116282783,0,-0.0192592008516,0.0181158706066,0.0126873952739,0.14943425315,0.0352370367786,0.0384779865162,-0.00324094973766,0.0232200941386,23.0789094793,"test",428.4505,0.169376625771,1.01268739527,1.16937662577,25382147.4,25053403.15,0.84008116079,1102443166,0.203420554066,514.008258991,475.477741009,0.662909826513,,,,,,,,,,,,,,,,,,,,,,,,0.00231377620593,-0.0156300566949,-0.0146735704065,0.00327026249436,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-09-02T13:00:00.000+09:00",499.85,500.27,493.81,496.82,15336074,-0.00838289888627,0.00090658178375,0.0192015755139,60.8344386024,495.934625916,479.504433928,16.4301919873,18.7086310409,-2.27843905365,495.211,438.3416,11.3177507392,0.0134470501452,0.0766848370458,-1.60549127957,,,,,"",,,0,0.0267702588463,-0.00881607020651,0.0321645666439,0,-0.00233523611832,0.0128936968584,0.00324912007205,0.13340828249,0.0330707137138,0.0376567590696,-0.00458604535576,0.0227803847253,22.7539461765,"test",429.8685,0.155748792945,1.00324912007,1.15574879294,24297591.6,24150763.3,0.635014049432,1087107092,0.248398649992,514.198587419,476.223412581,0.542369785178,,,,,,,,,,,,,,,,,,,,,,,,-0.0399485063928,-0.0210289193303,0.0315656075065,0.012646020444,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-09-03T13:00:00.000+09:00",501.66,515.65,500.8,510.12,24125893,0.0267702588463,0.0100186116501,0.0205257472092,66.1105749027,498.116991159,481.772253637,16.344737522,18.2358523372,-1.89111481514,495.724,441.2348,11.8543399722,0.0135704701401,0.0806505959276,0.125381708273,,,,,"",,,0,-0.0204265662981,-0.0284050811574,0.0145259938838,0,0.00974195885834,0.0298901010426,0.0290403530997,0.156119145634,0.0320409658943,0.0357481618779,-0.00370719598356,0.0232383360232,23.2334422123,"test",431.647,0.181799016326,1.0290403531,1.18179901633,23385019,23534980.75,1.02510782806,1111232985,0.228733327092,515.714218008,475.733781992,0.860076113086,,,,,,,,,,,,,,,,,,,,,,,,0.00255381914816,-0.0171272917237,0.0242164396981,0.0438975505699,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1d","2026-09-04T13:00:00.000+09:00",510,511,499.36,499.7,18101758,-0.0204265662981,-0.0269312406286,-0.000580011600232,59.3632715124,498.360530981,483.10023485,15.2602961316,17.640741096,-2.38044496445,495.7095,444.1722,11.8390299741,0.0143610709801,0.0806046147346,-1.04410574352,,,,,"",,,0,-0.0115069041425,0.0114268561137,0.0523313988393,1,-0.000235238767349,0.0228181604328,0.00805007771689,0.125014127404,0.0305389156126,0.0353026637904,-0.0047637481778,0.0236922753135,22.9255275371,"test",433.352666667,0.153102400047,1.00805007772,1.15310240005,21163905.6,22997756.9,0.787109720253,1093131227,0.13200569139,515.687736634,475.731263366,0.599871176649,,,,,,,,,,,,,,,,,,,,,,,,0.0163736343906,0.029473178016,-0.0368002006887,-0.0498997443141,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1d","2025-04-25T13:00:00.000+09:00",261.69,286.85,259.63,284.95,167560688,0.0980309043967,0.18055267846,0.0432760956321,58.1348849708,254.038561153,257.978225019,-3.93966386682,-8.3926319768,4.45296810997,253.1375,270.5944,20.9362131631,0.0709020776212,0.264453368682,0.649470229238,,,,,"",,,0,0.00326373047903,0.00793121600281,0.190875592209,1,0.00840044699626,0.104889984972,0.125672806281,0.0530520956827,-0.0138258075691,-0.0294529986903,0.0156271911212,0.0734732871138,24.5891698863,"test",287.339,-0.00831422118125,1.12567280628,0.991685778819,126206649,141310216.15,1.18576485526,6045798363,-0.085909757134,286.609032307,219.665967693,0.975217263851,,,,,,,,,,,,,,,,,,,,,,,,0.0095031181487,0.00497190392243,0.0885277862481,0.0930590004743,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2025-04-28T13:00:00.000+09:00",288.98,294.86,272.42,285.88,151731771,0.00326373047903,0.256615384615,0.0847277556441,58.3740091556,258.937244052,260.045023166,-1.10777911393,-6.93566140422,5.82788229029,254.254,269.1932,21.0436265086,0.0703223355434,0.284498895977,0.22411393622,,,,,"",,,0,0.0215125227368,-0.0196585980132,0.269378760319,0,0.0141428320758,0.0787506580102,0.1243874236,0.0619881928667,-0.0038749794107,-0.0242607436834,0.0203857642728,0.0736099989805,24.4931969979,"test",285.432333333,0.00156838106405,1.1243874236,1.00156838106,136999401.8,142706335.25,1.06324481484,6197530134,0.0114720320379,290.421491149,218.086508851,0.937215839355,,,,,,,,,,,,,,,,,,,,,,,,0.00100538035581,-0.0140881744302,0.00225835012322,0.0173519049093,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2025-04-29T13:00:00.000+09:00",285.5,293.32,279.4695,292.03,108906553,0.0215125227368,0.227171492205,0.126832844575,60.0010435195,264.028437275,262.414280709,1.61415656556,-5.22569781027,6.83985437583,255.8975,267.917,20.5298317579,0.0701882791306,0.310456089972,-0.795532651444,,,,,"",,,0,-0.0337978974763,-0.0571174194432,0.222134712187,0,-0.00132922904715,0.0484486497831,0.141199112926,0.0900017542746,0.00552736556368,-0.0178943869132,0.0234217524769,0.0703004203607,24.1828572973,"test",283.556166667,0.0298841440585,1.14119911293,1.02988414406,134609022,141451216.1,0.769923059007,6306436687,0.0974392902374,295.619968642,216.175031358,0.954811863857,,,,,,,,,,,,,,,,,,,,,,,,0.00649702219816,0.00979969697391,0.0150155005387,0.0117128257629,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2025-04-30T13:00:00.000+09:00",279.9,284.45,270.78,282.16,128961057,-0.0337978974763,0.125309085108,0.0510318110706,56.2041596,266.817908463,263.876926583,2.94098188065,-3.59236187208,6.53334375274,256.5825,266.478,20.5812723467,0.0704623084205,0.319716292712,-0.283405583951,,,,,"",,,0,-0.00581230507513,-0.0210518854551,0.270307626878,0,-0.041536828408,0.0468102592199,0.0996852864089,0.0588491357636,0.0104230999456,-0.0127316482566,0.0231547482022,0.0729418498252,24.317495319,"test",281.864166667,0.00104955992396,1.09968528641,1.00104955992,130324852.8,140574923.4,0.917383085695,6177475630,7.47480400192e-05,297.599302837,215.565697163,0.811792951067,,,,,,,,,,,,,,,,,,,,,,,,-0.00343413554116,-0.0126916829557,-0.0303637619351,-0.0211062145206,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2025-05-01T13:00:00.000+09:00",280.01,290.8688,279.81,280.52,99658974,-0.00581230507513,0.0809602712805,-0.00792191257604,55.5748588299,268.925922546,265.109746836,3.81617571008,-2.11065435565,5.92683006573,256.4705,264.8772,19.9010957505,0.0696030430122,0.317709685586,-0.919542951344,,,,,"",,,0,0.0238485669471,0.0153286753173,0.235063453586,1,-0.00761979018996,0.0391933654664,0.0937710184992,0.0590568006608,0.0136039345148,-0.0075240779825,0.0211280124973,0.0709435895853,24.0539096795,"test",280.002666667,0.00184760145141,1.0937710185,1.00184760145,131363808.6,134918481.25,0.738660656988,6077816656,-0.11571307137,297.212080959,215.728919041,0.795146867576,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2025-05-02T13:00:00.000+09:00",284.9,294.78,279.81,287.21,114454683,0.0238485669471,0.00793121600281,0.0745659982041,57.6575859518,271.738857539,266.746802626,4.99205491308,-0.690112501905,5.68216741498,257.467,263.5334,19.5488746254,0.0685051552161,0.331531835574,-0.502011197739,,,,,"",,,0,-0.0241983217855,0.0384735907524,0.193168761533,1,0.0156138599743,0.0533651789534,0.115521600827,0.0898428813957,0.0173812016054,-0.00240281502004,0.0197840166254,0.0680647422633,24.2159031765,"test",278.486666667,0.0313240609963,1.11552160083,1.031324061,120742607.6,133832500.85,0.855208430486,6192271339,-0.0230167046901,300.146253555,214.787746445,0.848447987285,,,,,,,,,,,,,,,,,,,,,,,,0.00124383460911,0.00644135854107,0.022604732338,0.017407208406,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2025-05-05T13:00:00.000+09:00",284.57,284.849,274.4,280.26,94618882,-0.0241983217855,-0.0196585980132,0.170530008771,54.7841479082,273.049802533,267.747780209,5.30202232382,0.50831446324,4.79370786058,259.5085,262.3826,19.0675264379,0.0641631333886,0.330919076531,-0.920594613064,,,,,"",,,0,-0.0175194462285,0.136016556055,0.228395061728,1,-0.00919188050555,0.0363810452282,0.0799646254362,0.0681348534545,0.0189182270885,0.00181372462442,0.0171045024641,0.068035133226,24.0010853562,"test",276.919,0.0120648998444,1.07996462544,1.01206489984,109320029.8,129501977.3,0.730636581562,6097652457,0.00965344642657,302.446656586,216.570343414,0.741644048673,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2025-05-06T13:00:00.000+09:00",273.105,277.73,271.35,275.35,76715792,-0.0175194462285,-0.0571174194432,0.180290625402,52.7828151561,273.403679066,268.310907601,5.0927714653,1.42520586365,3.66756560165,261.6115,261.279,18.3419888352,0.0639627917495,0.318776231937,-1.267640247,,,,,"",,,0,0.00315961503541,0.213255856183,0.205919738515,1,-0.0255298651252,0.0227645757511,0.0525148932673,0.0538543089954,0.0184956290732,0.00517597916707,0.0133196499061,0.0666133605782,23.773661154,"test",275.481166667,-0.000476136602199,1.05251489327,0.999523863398,102881877.6,124165078.1,0.617853209404,6020936665,0.0530506620766,303.309264101,219.913735899,0.664739048919,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2025-05-07T13:00:00.000+09:00",276.88,277.92,271,276.22,71882408,0.00315961503541,-0.0210518854551,0.245019381592,53.1096813601,273.83695921,268.896766297,4.94019291273,2.12820327347,2.81198963926,264.3295,260.7474,17.5261324898,0.0625430985046,0.28670227888,-1.26388046371,,,,,"",,,0,0.0311346028528,0.258706827891,0.0307001665339,1,0.00555656437262,0.0251316506265,0.0449836283881,0.0593394219846,0.0178849935295,0.00770473996621,0.0101802535633,0.0634499040252,23.7117397693,"test",274.239333333,0.00722240184365,1.04498362839,1.00722240184,91466147.8,119179024.9,0.603146468603,6092819073,0.157421439014,302.221435013,226.437564987,0.656900142419,,,,,,,,,,,,,,,,,,,,,,,,0.00547310521566,0.0013160446624,-0.00231349018025,0.00184357037301,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2025-05-08T13:00:00.000+09:00",279.63,289.8,279.41,284.82,97539448,0.0311346028528,0.0153286753173,0.0463629684056,56.3280541921,275.526657793,270.07626509,5.45039270301,2.79264115938,2.65775154364,264.9605,260.6278,17.2442658834,0.0392573266449,0.292907814556,-0.522798746578,,,,,"",,,0,0.0471876974932,0.203637385015,0.0362334105751,1,0.0123452320614,0.0376149446094,0.0749526816261,0.092822791736,0.0191362709887,0.00980493349967,0.00933133748907,0.0605444346725,24.0476248508,"test",273.511333333,0.04134624525,1.07495268163,1.04134624525,91042242.6,113084328.65,0.862537268996,6190358521,0.112010545592,303.765000499,226.155999501,0.755891710297,,,,,,,,,,,,,,,,,,,,,,,,0.00220685367938,0.00938005838325,0.0289277491734,0.0217545444695,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2025-05-09T13:00:00.000+09:00",290.21,307.04,290,298.26,132387835,0.0471876974932,0.0384735907524,0.181695721078,60.8504208282,279.024095056,272.163949157,6.86014589822,3.60614210714,3.25400379107,267.2535,260.954,17.5996754632,0.0362707470797,0.306274531839,0.846703786527,,,,,"",,,0,0.0674579226179,0.17340575337,0.034600683967,1,0.0189242328488,0.0598272593217,0.116019060555,0.142960061927,0.0230005562201,0.0120905991656,0.0109099570545,0.0590078302929,24.3992119059,"test",272.873833333,0.0930326164167,1.11601906055,1.09303261642,94628873,110617590.2,1.19680635567,6322746356,0.256488676428,308.179970297,226.327029703,0.878807404776,,,,,,,,,,,,,,,,,,,,,,,,-0.000856761827965,-0.0096903740457,0.0480444593211,0.0568780715389,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2025-05-12T13:00:00.000+09:00",321.99,322.21,311.5,318.38,112826661,0.0674579226179,0.136016556055,0.261860409813,66.451257004,285.078849662,275.587360331,9.49148933152,4.78321155202,4.7082777795,270.557,261.462,18.0532700729,0.0383451722477,0.339512207636,0.118823524795,,,,,"",,,0,0.0492807337144,0.0744707582135,0.0242163452478,1,0.0795614564474,0.0359082679541,0.176757577886,0.217691289748,0.0298118265328,0.0150235930398,0.014788233493,0.0567035306016,24.3046088634,"test",272.247833333,0.169449159987,1.17675757789,1.16944915999,98270428.8,109811519,1.02745742912,6435573017,0.368457671549,316.485702181,224.628297819,1.02062215705,,,,,,,,,,,,,,,,,,,,,,,,0.0116635044058,0.0039860488291,0.055794418212,0.0634718737888,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2025-05-13T13:00:00.000+09:00",320,337.5894,316.8,334.07,136992574,0.0492807337144,0.213255856183,0.323835942144,70.0496406163,292.615949714,279.919407714,12.6965420006,6.36587764173,6.33066435883,274.643,262.4504,18.2487079249,0.039047818479,0.384175271083,0.976895881573,,,,,"",,,0,0.0407399646781,0.0291855000449,-0.0228694584967,1,0.00508825931277,0.0652974433067,0.216379081207,0.272888134291,0.0380056335515,0.0190555202255,0.018950113326,0.054625401637,24.5467878298,"test",271.885,0.228718024165,1.21637908121,1.22871802416,110325785.2,111654385.65,1.22693410745,6572565591,0.378881339983,327.398524488,221.887475512,1.06323011264,,,,,,,,,,,,,,,,,,,,,,,,0.000418052183651,0.00893300248139,0.0488626815308,0.040347731233,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2025-05-14T13:00:00.000+09:00",342.5,350,337,347.68,136997264,0.0407399646781,0.258706827891,0.368226358664,72.7772550894,301.087342066,284.938710846,16.1486312199,8.32242835736,7.82620286252,279.3215,263.9632,18.0830859302,0.0393980045351,0.434250625625,0.884702277464,,,,,"",,,0,-0.0139783709158,-0.0375632765762,-0.0821732627704,0,0.0252342323465,0.0389140000599,0.244730534527,0.317153300157,0.0464468224226,0.0239370350821,0.0225097873404,0.0520107165504,24.5867540293,"test",271.777833333,0.279280196386,1.24473053453,1.27928019639,123348756.4,114524532.95,1.19622634968,6709562855,0.394447454937,339.969268063,218.673731937,1.06356979147,,,,,,,,,,,,,,,,,,,,,,,,0.0123254690579,0.00979668798164,0.0284144956202,0.0309432766964,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2025-05-15T13:00:00.000+09:00",340.34,346.1393,334.7153,342.82,97882596,-0.0139783709158,0.203637385015,0.419250672739,70.3146783658,307.507750979,289.226213746,18.2815372325,10.3142501324,7.96728710012,284.385,265.2376,17.7174869352,0.037120800975,0.450130889495,-0.620360484851,,,,,"",,,0,0.0208855959396,-0.00519222915816,-0.0510763666064,0,-0.021111366774,0.0328578002761,0.205478488669,0.292501515622,0.0533269273453,0.0300864889224,0.0232404384229,0.0516816024013,24.2364848466,"test",271.482166667,0.262771710603,1.20547848867,1.2627717106,123417386,113799725.9,0.860130331825,6611680259,0.403328894134,348.390236505,220.379763495,0.956486087633,,,,,,,,,,,,,,,,,,,,,,,,-0.00727494442488,-0.00787497462959,-0.00670342649091,-0.00610339628619,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2025-05-16T13:00:00.000+09:00",346.24,351.62,342.33,349.98,95895665,0.0208855959396,0.17340575337,0.44997307039,71.8271469584,314.041943136,293.72649421,20.3154489264,12.3144898912,8.00095903519,289.8155,266.9682,17.1155235827,0.0368632616287,0.461341879398,-0.739506421784,,,,,"",,,0,-0.0225441453797,-0.0304017372421,-0.0595748328476,0,0.00997608074208,0.0270987690333,0.207595867026,0.310942651597,0.0580474567872,0.0351862674758,0.0228611893113,0.0489042904815,24.2366473455,"test",271.4085,0.289495354788,1.20759586703,1.28949535479,116118952,114424270.4,0.83807101994,6707575924,0.47947642059,356.667513724,222.963486276,0.949982705443,,,,,,,,,,,,,,,,,,,,,,,,0.00210196234016,-0.0111288408821,0.0187836335994,0.0320144368217,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2025-05-19T13:00:00.000+09:00",336.3,343,333.37,342.09,88869853,-0.0225441453797,0.0744707582135,0.503692307692,67.7318428009,318.357028807,297.30897612,21.0480526874,14.0612024504,6.98685023694,295.545,268.5566,17.0794147554,0.0338872787672,0.433719642217,-0.987650353833,,,,,"",,,0,0.00505714870356,0.0608027127364,-0.0752433570113,1,-0.0390879478827,0.027515858049,0.157488707303,0.273809692259,0.0615278221736,0.0411038102558,0.0204240119177,0.0499266706287,24.137757392,"test",271.48,0.260092824517,1.1574887073,1.26009282452,111327590.4,113979362.7,0.779701262534,6618706071,0.48525141736,359.63683583,231.45316417,0.863111770771,,,,,,,,,,,,,,,,,,,,,,,,-0.00892697392715,-0.0156122857103,-0.0136171714526,-0.00693185966939,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2025-05-20T13:00:00.000+09:00",347.87,354.9899,341.63,343.82,131715548,0.00505714870356,0.0291855000449,0.444803966887,68.1605072523,322.274408991,300.754237148,21.5201718427,15.5529963289,5.96717551381,300.8375,270.99,16.81373513,0.0335594176335,0.409754316207,0.669543131426,,,,,"",,,0,-0.0267581874237,0.0380431621197,-0.0633180152405,1,0.0168961384431,0.039053757783,0.14287613745,0.268755304624,0.0625913903865,0.0452358685617,0.0173555218248,0.0489027256413,24.5362734806,"test",271.7015,0.265432837139,1.14287613745,1.26543283714,110272185.2,114522217.5,1.1501309604,6750421619,0.48769141324,362.472232051,239.202767949,0.848687327499,,,,,,,,,,,,,,,,,,,,,,,,-0.000622258413932,0.00252189141856,0.00567940711749,0.00253525728499,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2025-05-21T13:00:00.000+09:00",344.43,347.35,332.2,334.62,102354844,-0.0267581874237,-0.0375632765762,0.334529791816,63.3414950818,324.173730685,303.262812174,20.9109185103,16.6245807652,4.28633774517,305.0315,273.0708,16.6948969064,0.0339945115206,0.385385685752,-0.399776610019,,,,,"",,,0,0.0191859422629,0.0711553403861,-0.0372362680055,1,0.00177418416613,0.04406375429,0.0970014572265,0.22539649058,0.0624915381936,0.0496819698917,0.0128095683019,0.0498921071855,24.2569517564,"test",272.231833333,0.229172929201,1.09700145723,1.2291729292,103343701.2,112120864.55,0.912897384539,6648066775,0.385429285829,363.808886902,246.254113098,0.751699688942,,,,,,,,,,,,,,,,,,,,,,,,0.00913982627412,0.011278037873,-0.0358980136978,-0.0380362252966,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2025-05-22T13:00:00.000+09:00",331.9,347.27,331.39,341.04,97113416,0.0191859422629,-0.00519222915816,0.314169010828,65.1909722997,326.768541349,306.061122384,20.7074189649,17.4411484051,3.26627055981,309.108,274.9298,16.6366899845,0.0337057669591,0.367904770567,-0.622027503572,,,,,"",,,0,-0.0049847525217,0.0158925639221,0.022402064274,1,-0.00812862351324,0.0474568166876,0.103303699678,0.240462110692,0.0607184464137,0.0511410638198,0.00957738259387,0.0487822249136,24.223389863,"test",273.069166667,0.248914347098,1.10330369968,1.2489143471,103189865.2,112253325.6,0.865127295614,6745180191,0.38615449091,365.96915391,252.24684609,0.780789236624,,,,,,,,,,,,,,,,,,,,,,,,-0.0121535051303,-0.00822254774605,0.0313394473932,0.0274084900089,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2025-05-23T13:00:00.000+09:00",337.92,343.18,333.21,339.34,84654818,-0.0049847525217,-0.0304017372421,0.190875592209,64.266366611,328.70261191,308.526224429,20.176387481,17.9881962203,2.18819126074,311.8275,276.903,16.1604978428,0.0278867391491,0.366748443699,-1.09306981134,,,,,"",,,0,0.0693994224082,0.00987210467378,0.00332999351683,1,-0.009148486981,0.0292341074361,0.0882298706817,0.225483291983,0.0594577340751,0.0530093599938,0.00644837408126,0.0476233212789,24.0810951363,"test",274.025666667,0.238351152021,1.08822987068,1.23835115202,100941695.8,108108032.1,0.783057617048,6660525373,0.284311442017,369.008625164,254.646374836,0.740573265402,,,,,,,,,,,,,,,,,,,,,,,,-0.000609175415531,-0.00235484275503,-0.00437557710617,-0.00262990976667,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2025-05-27T13:00:00.000+09:00",347.35,363.79,347.32,362.89,120146414,0.0693994224082,0.0608027127364,0.269378760319,70.5068346325,333.962210078,312.553170768,21.4090393101,18.6723648383,2.73667447185,315.678,279.1612,16.7526051397,0.0307646346843,0.379986165129,0.707974160687,,,,,"",,,0,-0.0165063793436,-0.0513103144203,-0.0973848824713,0,0.0236046443095,0.048535392232,0.14955746045,0.299929932956,0.0589959472846,0.0514546139003,0.00754133338436,0.0461644165993,24.4983214317,"test",275.190833333,0.318684912591,1.14955746045,1.31868491259,107197008,106528764.25,1.12783073047,6780671787,0.273701500766,375.654636318,255.701363682,0.893586593868,,,,,,,,,,,,,,,,,,,,,,,,-0.00271517168356,0.00253698622582,0.0721145940918,0.0668624361824,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2025-05-28T13:00:00.000+09:00",364.84,365,355.91,356.9,91404309,-0.0165063793436,0.0380431621197,0.222134712187,67.2880032998,337.491100835,315.838121081,21.6529797539,19.2684878214,2.38449193248,318.9215,281.539,16.2052762012,0.0313163696354,0.385719240357,-0.730628434444,,,,,"",,,0,0.00428691510227,-0.0696273465957,-0.0871952927991,0,0.00537352916862,0.0250489128937,0.119084163344,0.267675171113,0.0606695986379,0.053988478065,0.00668112057293,0.0454056492047,24.2082588103,"test",276.395,0.291267931764,1.11908416334,1.29126793176,99134760.2,105653652.05,0.865131561725,6689267478,0.181172530988,380.428579357,257.414420643,0.808732753995,,,,,,,,,,,,,,,,,,,,,,,,0.0124866336521,0.00231051697817,-0.0289930129957,-0.0188168963218,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2025-05-29T13:00:00.000+09:00",365.29,367.71,356,358.43,88545666,0.00428691510227,0.0711553403861,0.270307626878,67.6937018827,340.712469937,318.993075075,21.7193948622,19.7586692295,1.96072563263,322.735,284.2014,15.8841850439,0.0296760539484,0.380341077087,-0.791056293919,,,,,"",,,0,-0.0333956421059,-0.205702647658,-0.0970900873253,0,0.0235079854301,0.0328103110115,0.110601577145,0.261183090583,0.0605959179259,0.0551256011761,0.00547031674979,0.0443160032473,24.1807623599,"test",277.834833333,0.290083016948,1.11060157715,1.29008301695,96372924.6,103632882.5,0.854416705045,6777813144,0.289646249104,384.109688757,261.360311243,0.790795772028,,,,,,,,,,,,,,,,,,,,,,,,0.0189090500534,0.010291030338,-0.0146221349511,-0.00600411523569,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2025-05-30T13:00:00.000+09:00",355.52,363.68,345.29,346.46,123474938,-0.0333956421059,0.0158925639221,0.235063453586,61.2894345214,341.596705332,321.027662107,20.5690432249,19.9207440286,0.648299196323,326.032,286.4134,16.0631718265,0.0311002583881,0.361850999955,0.955246893064,,,,,"",,,0,-0.0108814870404,-0.148126767881,-0.0831264792472,0,-0.00811874006082,0.0513070892503,0.0626564263631,0.209650107153,0.0593691716935,0.0574979623293,0.00187120936421,0.046363712482,24.4793161341,"test",278.9575,0.241981305396,1.06265642636,1.2419813054,101645229,104823680.7,1.17792980723,6654338206,0.274995853108,385.019502609,267.044497391,0.673155321862,,,,,,,,,,,,,,,,,,,,,,,,-0.00844286638438,-0.00263483138437,-0.0249527757215,-0.0307608107215,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2025-06-02T13:00:00.000+09:00",343.5,348.02,333.33,342.69,81873829,-0.0108814870404,0.00987210467378,0.193168761533,59.383878879,341.764904511,322.632279728,19.132624783,19.7631201795,-0.630495396527,328.806,288.542,15.9650881246,0.0313081183983,0.344235837246,-1.06567905683,,,,,"",,,0,0.00461058099157,-0.0995360238116,-0.122501386092,0,-0.00854355481152,0.0424002770883,0.0422255068338,0.187660721836,0.0558307064197,0.0576705482491,-0.00183984182943,0.046587551795,24.057516198,"test",280.278166667,0.222678184589,1.04222550683,1.22267818459,101089031.2,103194638,0.793392278773,6572464377,0.184211624445,385.399404351,272.212595649,0.62266447088,,,,,,,,,,,,,,,,,,,,,,,,0.000481897341039,0.00808878600123,-0.0113633843814,-0.0189702730416,,,0,1,-1
"TSLA","테슬라","NASDAQ","USD","1d","2025-06-03T13:00:00.000+09:00",346.595,355.4,343.04,344.27,99324544,0.00461058099157,-0.0513103144203,0.228395061728,59.9459392844,342.150303817,324.235073823,17.9152299947,19.3935421425,-1.47831214782,332.0065,290.4532,15.73258183,0.0303804334022,0.315228803222,-0.205968356442,,,,,"",,,0,-0.0354953960554,-0.0528073895489,-0.0831324251314,0,0.0113951384633,0.0360675829467,0.0369375298375,0.185285615721,0.0520383129367,0.0563323616421,-0.00429404870545,0.0456983815901,24.2553295019,"test",281.638166667,0.222384040042,1.03693752984,1.22238404004,96924657.2,103429921.1,0.960307645444,6671788921,0.277548536194,384.335505829,279.677494171,0.617176886947,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2025-06-04T13:00:00.000+09:00",345.095,345.6,327.3308,332.05,98912075,-0.0354953960554,-0.0696273465957,0.205919738515,53.7505799144,340.596410922,324.813957243,15.7824536792,18.6713244499,-2.88887077068,334.8415,291.5264,15.9137688422,0.0314517113609,0.271371963165,-0.296031015621,,,,,"",,,0,-0.142599006174,-0.0169251618732,-0.0502936304773,0,0.00239637493828,0.0530664885119,-0.00833678023781,0.139004906588,0.0475303528962,0.056230460623,-0.00870010772678,0.0479258209371,24.2150274422,"test",283.469833333,0.171376848448,0.991663219762,1.17137684845,98426210.4,104539735.25,0.946167261314,6572876846,0.263985832602,380.274797602,289.408202398,0.469279139449,,,,,,,,,,,,,,,,,,,,,,,,0.0266286768656,0.0134001539937,-0.062124072921,-0.0488955500491,,,0,1,-1
"TSLA","테슬라","NASDAQ","USD","1d","2025-06-05T13:00:00.000+09:00",322.49,324.5499,273.21,284.7,292818655,-0.142599006174,-0.205702647658,0.0307001665339,37.5547014691,331.996963088,321.842553003,10.1544100852,16.9679415769,-6.81353149172,335.2655,291.4576,18.9799282106,0.0457876250117,0.258585942062,4.00481354777,,,,,"",,,0,0.0366701791359,0.120864067439,0.0324552160169,1,-0.0287908447523,0.154614967625,-0.150822258777,-0.0231855336763,0.0356670533376,0.0595993732945,-0.0239323199569,0.0666664145085,25.1465000447,"test",284.371833333,0.00115400552446,0.849177741223,1.00115400552,139280808.2,115586547.6,2.53332815176,6280058191,0.0809952031131,378.612972579,291.918027421,-0.0832577655787,,,,,,,,,,,,,,,,,,,,,,,,0.0148727461708,0.00802441982911,-0.157471752345,-0.150623426003,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2025-06-06T13:00:00.000+09:00",298.83,305.5,291.14,295.14,164747685,0.0366701791359,-0.148126767881,0.0362334105751,41.7241191144,326.326661075,319.864586114,6.46207496075,14.8667682537,-8.40469329294,335.7815,291.9192,19.1099333384,0.0459755954103,0.244931707624,1.01113770918,,,,,"",,,0,0.0455377109169,0.102222673985,0.00904655417768,1,0.0496311907271,0.0504390586582,-0.121035554371,0.011033190006,0.0218949480272,0.0503719192712,-0.028476971244,0.0647487068455,24.6073754997,"test",285.156,0.0350124142575,0.878964445629,1.03501241426,147535357.6,118946959.45,1.38505167145,6444805876,0.10695832671,376.903268092,294.659731908,0.00583958465476,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2025-06-09T13:00:00.000+09:00",285.955,309.83,281.85,308.58,140908876,0.0455377109169,-0.0995360238116,0.034600683967,46.6615340685,323.596405525,319.028690846,4.56771467851,12.8069575387,-8.23924286015,336.2975,292.6282,19.7435095285,0.045897430581,0.234617015316,0.47372773529,,,,,"",,,0,0.0567437941539,0.0665953723508,-0.0411562641778,1,-0.0311208240157,0.094802466626,-0.0824195838506,0.0545121762017,0.0148023678738,0.0415028762028,-0.026700508329,0.0639818184215,24.495605099,"test",286.287666667,0.0778669007746,0.917580416149,1.07786690077,159342367,119373011.5,1.18040815281,6585714752,0.110145665547,375.748057854,296.846942146,0.148705854775,,,,,,,,,,,,,,,,,,,,,,,,0.0155473764691,0.010552345186,0.0299903344477,0.0349853657309,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2025-06-10T13:00:00.000+09:00",314.94,327.83,310.667,326.09,151256520,0.0567437941539,-0.0528073895489,0.0242163452478,52.3283898791,323.980035444,319.551750783,4.42828466047,11.131222963,-6.70293830255,336.683,293.879,19.7082588479,0.0451967894543,0.231014769934,0.652019736295,,,,,"",,,0,0.0010426569352,-0.0298690545555,-0.0497408690852,0,0.0206105385962,0.0556192883531,-0.0314628300211,0.10960633458,0.0135799462126,0.0341354318226,-0.02055548561,0.060438096378,24.6216611783,"test",287.556166667,0.134004545199,0.968537169979,1.1340045452,169728762.2,121294504.45,1.24701873911,6736971272,0.124242337428,375.572372893,297.793627107,0.36380598076,,,,,,,,,,,,,,,,,,,,,,,,0.00563070555402,0.00914670051426,0.0511130885998,0.0475970936396,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2025-06-11T13:00:00.000+09:00",334.395,335.5,322.5,326.43,122611360,0.0010426569352,-0.0169251618732,-0.0228694584967,52.434065578,324.356953068,320.061250725,4.29570234251,9.76411883892,-5.46841649641,336.301,295.2244,19.2290975016,0.0438915971135,0.232731145223,0.0444390648939,,,,,"",,,0,-0.0224244095212,-0.0134178843856,-0.0395796954937,0,0.0254684289613,0.0398662945813,-0.0293516819754,0.105701290273,0.013159643239,0.029911830527,-0.016752187288,0.0589072618988,24.4127457669,"test",289.029833333,0.129398983611,0.970648318025,1.12939898361,174468619.2,120575443.75,1.01688499902,6859582632,0.119019690939,375.434858435,297.167141565,0.373881590076,,,,,,,,,,,,,,,,,,,,,,,,0.0122534254923,0.0195669087137,-0.0112107685571,-0.0185242517785,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2025-06-12T13:00:00.000+09:00",323.075,332.56,316.86,319.11,105127536,-0.0224244095212,0.120864067439,-0.0821732627704,49.8708848476,323.549729519,319.990787709,3.55894181029,8.52308343319,-4.9641416229,334.8725,296.2374,18.9770191086,0.0431011737915,0.23562747972,-0.302703237863,,,,,"",,,0,0.0194290370092,0.00955783272226,-0.00692551157908,1,-0.0102778543639,0.0480960696014,-0.0470701535659,0.0772103724918,0.0111527116364,0.0267089199122,-0.0155562082758,0.0594685817074,24.2362206706,"test",290.593166667,0.0981331862013,0.952929846434,1.0981331862,136930395.4,118981957.35,0.883558636464,6754455096,0.0188651464473,374.325081601,295.419918399,0.300234872342,,,,,,,,,,,,,,,,,,,,,,,,0.00446846276625,0.00401887344364,-0.0268928722874,-0.0264432829648,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1d","2025-06-13T13:00:00.000+09:00",313.97,332.99,313.3,325.31,128964279,0.0194290370092,0.102222673985,-0.0510763666064,52.0106959671,323.820540362,320.384803434,3.43573692824,7.5056141322,-4.06987720396,333.997,297.0884,19.0279463152,0.0433021340573,0.236441577264,0.185019016934,,,,,"",,,0,0.0117426454766,0.0718391687928,-0.0446650886846,1,-0.0161072984237,0.0617028610824,-0.0260092156516,0.0949939479293,0.0105614242668,0.0230721900102,-0.0125107657433,0.0584917350071,24.4598245909,"test",292.084,0.113754947207,0.973990784348,1.11375494721,129773714.2,120536041.5,1.06992296574,6883419375,0.112721105081,373.482388741,294.511611259,0.389997284096,,,,,,,,,,,,,,,,,,,,,,,,-0.00870196539077,-0.0260814491101,0.0281310023999,0.0455104861193,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2025-06-16T13:00:00.000+09:00",331.29,332.05,326.41,329.13,83925858,0.0117426454766,0.0665953723508,-0.0595748328476,53.3324680989,324.637380307,321.032595772,3.60478453429,6.72544821262,-3.12066367833,332.9545,298.3254,18.1502358641,0.0431097806771,0.233293503817,-0.783713719872,,,,,"",,,0,-0.0388296417829,0.0344544708778,-0.022665815939,1,0.0183824659556,0.0173373090283,-0.0114865544692,0.103258388324,0.0109524641761,0.0204340175998,-0.00948155342367,0.0551460999121,24.0418971337,"test",293.631833333,0.120893454445,0.988513445531,1.12089345444,118377110.6,119937551.15,0.699746302933,6967345233,0.108293568824,371.792560958,294.116439042,0.45076350485,,,,,,,,,,,,,,,,,,,,,,,,0.0179781802102,0.0109252659782,-0.00623553473356,0.000817379498421,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2025-06-17T13:00:00.000+09:00",326.09,327.26,314.74,316.35,88282669,-0.0388296417829,-0.0298690545555,-0.0752433570113,48.5178094866,323.362398721,320.685736826,2.67666189476,5.91569094905,-3.23902905429,331.6675,299.8638,17.8816475881,0.0436389140389,0.236656504585,-0.687958765378,,,,,"",,,0,0.018018018018,0.0354038248775,0.00967283072546,1,-0.0092364719108,0.0380396803695,-0.046183301047,0.054978960448,0.00846107758735,0.0186998291419,-0.0102387515546,0.0565248856902,24.0529035679,"test",294.759166667,0.0732490649146,0.953816698953,1.07324906491,105782340.4,119908191.95,0.736252190649,6879062564,0.108564931539,370.913135617,292.421864383,0.304850911966,,,,,,,,,,,,,,,,,,,,,,,,0.00123529691244,-0.00207137894656,-0.0400649386953,-0.0367582628363,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2025-06-18T13:00:00.000+09:00",317.31,329.32,315.45,322.05,95137686,0.018018018018,-0.0134178843856,-0.0633180152405,50.6573710449,323.160491225,320.786793358,2.37369786784,5.20729233281,-2.83359446497,330.579,301.639,17.5951013318,0.0438481261254,0.236216569014,-0.496668040921,,,,,"",,,0,0.000341561869275,0.0115820524763,0.023598820059,1,0.00303461356093,0.0438438438438,-0.0258001869447,0.0676669794025,0.00737058800757,0.0161692045732,-0.00879861656565,0.0546346881906,24.1455425396,"test",295.486833333,0.0898962785144,0.974199813055,1.08989627851,100287605.6,118079298.85,0.805710119611,6974200250,0.0947577743006,369.623118584,291.534881416,0.390777403751,,,,,,,,,,,,,,,,,,,,,,,,0.00741958444904,0.00526010442854,0.010598433569,0.0127579135895,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2025-06-20T13:00:00.000+09:00",327.95,332.36,317.78,322.16,108688008,0.000341561869275,0.00955783272226,-0.0372362680055,50.699952218,323.006569498,320.888512368,2.1180571303,4.58944529231,-2.471388162,329.956,303.645,17.3797369509,0.0434873959265,0.237387816148,-0.210567303832,,,,,"",,,0,0.0823193444251,0.00456295008691,0.0196486218028,1,0.0183201366247,0.0452724732184,-0.0236273927433,0.0609758105683,0.00657455031756,0.0142458570037,-0.00767130668612,0.0539475321298,24.2790403406,"test",296.053833333,0.0881804716822,0.976372607257,1.08818047168,100999700,118395957.05,0.918004387211,7082888258,0.183630207413,369.119767132,290.792232868,0.400469227416,,,,,,,,,,,,,,,,,,,,,,,,0.0148098893792,0.0115270092395,-0.0144683275099,-0.0111854473702,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2025-06-23T13:00:00.000+09:00",327.54,357.54,327.48,348.68,190716815,0.0823193444251,0.0718391687928,0.022402064274,59.7240984745,326.956328037,322.947141082,4.00918695554,4.47339362495,-0.464206669415,330.338,305.1746,18.6654700259,0.0469821659764,0.240563653438,1.3975459991,,,,,"",,,0,-0.0235459447057,-0.0889640931513,-0.0475220832855,0,0.0166997765086,0.0933076732059,0.0555249471753,0.142559046526,0.0114981844543,0.0128295102241,-0.0013313257698,0.0535318057413,24.920454838,"test",297.330833333,0.172700443109,1.05552494718,1.17270044311,113350207.2,123076127,1.54958414478,7273605073,0.214673996851,370.071658075,290.604341925,0.730811871959,,,,,,,,,,,,,,,,,,,,,,,,-0.00243891139173,-0.00851515419504,0.0847582558169,0.0908344986202,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2025-06-24T13:00:00.000+09:00",356.17,356.26,340.44,340.47,114736245,-0.0235459447057,0.0344544708778,0.00332999351683,56.2890190265,329.035354493,324.245130631,4.79022386185,4.53675967233,0.253464189521,330.3945,306.936,18.4622221669,0.0472981967457,0.240850718045,-0.206615774717,,,,,"",,,0,-0.0379475431022,-0.116779745646,-0.0232325902429,0,0.0214810141104,0.0453711139153,0.0304953623623,0.109254046446,0.014069444773,0.0133249909605,0.000744453812439,0.0542256943839,24.3884735464,"test",298.453166667,0.140781998739,1.03049536236,1.14078199874,119512284.6,124580198.35,0.920983001469,7158868828,0.200009095185,370.182376282,290.606623718,0.626615202187,,,,,,,,,,,,,,,,,,,,,,,,0.0295806559694,0.0205660112896,-0.0531266006751,-0.0441119559954,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2025-06-25T13:00:00.000+09:00",342.7,343,320.4,327.55,119845050,-0.0379475431022,0.0354038248775,-0.0973848824713,51.2895895477,328.806838417,324.48993577,4.31690264758,4.49278826738,-0.175885619803,328.6275,308.4408,18.7577777264,0.0453177881917,0.224521108413,-0.0990672500426,,,,,"",,,0,-0.00540375515189,-0.0363303312471,-0.0679285605251,0,0.00654976943637,0.0663788292654,-0.00327878829374,0.0619541902368,0.0131793700124,0.0137163433594,-0.000536973346979,0.0572669141395,24.3933509316,"test",299.519833333,0.0935836747594,0.996721211706,1.09358367476,125824760.8,124565130.15,0.962107532467,7039023778,0.103701569889,365.519405277,291.735594723,0.485396525445,,,,,,,,,,,,,,,,,,,,,,,,0.00148535268266,-0.00339605208945,-0.0394328957848,-0.0345514910127,,,0,1,-1
"TSLA","테슬라","NASDAQ","USD","1d","2025-06-26T13:00:00.000+09:00",324.61,331.05,323.61,325.78,80440907,-0.00540375515189,0.0115820524763,-0.0871952927991,50.6262016455,328.341170968,324.585496083,3.75567488542,4.34536559099,-0.589690705565,327.0715,309.9094,17.9493650317,0.045229645417,0.211213955175,-0.906236735319,,,,,"",,,0,-0.00659954570569,-0.032015470563,-0.029836085702,0,-0.00897572889635,0.022714089452,-0.00394867788847,0.0512104505381,0.0115282549126,0.0133383436398,-0.00181008872726,0.0550965836812,23.9892557053,"test",300.630166667,0.0836570514935,0.996051322112,1.08365705149,122885405,124016960.05,0.648628276065,6958582871,0.108580065538,361.61253257,292.53046743,0.481304843777,,,,,,,,,,,,,,,,,,,,,,,,-0.00923027427009,-0.0128537602886,0.0038265191182,0.00745000513676,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2025-06-27T13:00:00.000+09:00",324.51,329.3393,317.495,323.63,89067049,-0.00659954570569,0.00456295008691,-0.0970900873253,49.7838819441,327.616375435,324.514718595,3.10165683946,4.09662384068,-0.994967001225,325.3315,311.2998,17.513288958,0.0451982858983,0.193103385664,-0.727672918843,,,,,"",,,0,-0.0184469919352,-0.0917405679325,0.00605629885981,0,-0.00389833630057,0.0363567438148,-0.00523004996442,0.0396087629995,0.0095839595818,0.0126583562732,-0.00307439669136,0.0541151591569,24.0845008916,"test",301.549666667,0.073222874286,0.994769950036,1.07322287429,118961213.2,124043029.2,0.718033488657,6869515822,0.036964059404,356.742807057,293.920192943,0.472915803902,,,,,,,,,,,,,,,,,,,,,,,,-0.00766992687267,-0.00810965162764,0.00107038116698,0.00151010592195,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2025-06-30T13:00:00.000+09:00",319.9,325.5799,316.6,317.66,76695081,-0.0184469919352,-0.0889640931513,-0.0831264792472,47.4243619321,326.084625368,324.006961662,2.07766370556,3.69283181366,-1.6151681081,323.8915,312.822,16.9037611753,0.0448286384449,0.185336065111,-0.915523893302,,,,,"",,,0,-0.0533589372285,-0.0624881949254,0.01114399043,0,-0.011525507524,0.027747427618,-0.0192394675377,0.0154656641796,0.00654052668123,0.0116251080201,-0.00508458133885,0.0532133764882,23.9163297597,"test",302.131333333,0.0513970745614,0.980760532462,1.05139707456,96156866.4,121704036.35,0.630176971119,6792820741,0.0568931561981,353.905888066,293.877111934,0.396191453475,,,,,,,,,,,,,,,,,,,,,,,,0.00515716931615,-7.67695378473e-05,-0.0236041612514,-0.0183702223974,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2025-07-01T13:00:00.000+09:00",298.46,305.89,293.21,300.71,145085665,-0.0533589372285,-0.116779745646,-0.122501386092,41.4217121205,322.18083685,322.281260798,-0.100423948697,2.93418066119,-3.03460460988,321.7925,314.0088,17.4427782342,0.0461256626543,0.188519996008,0.416691958755,,,,,"",,,0,0.0496824182767,-0.0160619866316,0.0609557380865,0,-0.0604419819933,0.0399168922748,-0.065515821531,-0.042351679316,-0.00033395613281,0.00975750943164,-0.0100914655644,0.0580053148687,24.4989812642,"test",302.6885,-0.00653642275805,0.934484178469,0.993463577242,102226750.4,124864628.15,1.16194367572,6647735076,0.0301409214584,352.124660408,291.460339592,0.152472825598,,,,,,,,,,,,,,,,,,,,,,,,0.0058436696292,0.00277671145234,-0.0592026068577,-0.0561356486808,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2025-07-02T13:00:00.000+09:00",312.63,316.832,303.82,315.65,119483730,0.0496824182767,-0.0363303312471,-0.0831324251314,47.7047455465,321.176092719,321.790056295,-0.613963575837,2.22455181378,-2.83851538962,320.3615,315.7718,17.3484369317,0.04763649045,0.178590569832,-0.132563194439,,,,,"",,,0,-0.000950419768731,-0.0183114208776,-0.0233803263108,0,0.0396395198031,0.0432709254764,-0.0147068233855,-0.000385721587551,-0.00194507706585,0.00704752673462,-0.00899260380047,0.0549609913883,24.3533247743,"test",303.958833333,0.0384629936181,0.985293176615,1.03846299362,102154486.4,125872587.45,0.949243456582,6767218806,0.0379073342867,348.968271419,291.754728581,0.417650616159,,,,,,,,,,,,,,,,,,,,,,,,-0.00472221772693,-0.00191407097375,0.0544046360037,0.0515964892505,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2025-07-03T13:00:00.000+09:00",317.99,318.45,312.76,315.35,58042302,-0.000950419768731,-0.032015470563,-0.0502936304773,47.5943520585,320.279770762,321.313015088,-1.03324432558,1.57299258591,-2.60623691149,319.5265,317.3194,16.5156914366,0.0470553280035,0.17629100338,-1.31251963414,,,,,"",,,0,-0.0678928175044,-0.00583478674489,-0.0403361344538,0,0.0074132741961,0.0180262949469,-0.0130709033523,-0.00620636494333,-0.0032765001604,0.00498808494026,-0.00826458510065,0.0523725747157,23.6303657807,"test",305.3265,0.032828791474,0.986929096648,1.03282879147,97674765.4,123829098.8,0.468729099723,6709176504,0.0550353912452,347.691323646,291.361676354,0.42585609531,,,,,,,,,,,,,,,,,,,,,,,,0.0134013645262,0.0142679980055,-0.014351784295,-0.0152184177743,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2025-07-07T13:00:00.000+09:00",291.37,296.15,288.7701,293.94,131177949,-0.0678928175044,-0.0917405679325,0.0324552160169,40.4077073059,316.227498337,319.285384341,-3.05788600329,0.646816868069,-3.70470287136,319.9885,318.1834,17.2345634768,0.0377448584472,0.163077007222,0.482739944749,,,,,"",,,0,0.0131659522351,0.0781111791522,0.052119480166,1,-0.0760424924687,0.0234022514666,-0.0814044879738,-0.0761931640683,-0.0104030958811,0.00220050645734,-0.0126036023384,0.058632930111,24.3754410136,"test",306.527833333,-0.041065873844,0.918595512026,0.958934126156,106096945.4,115747063.5,1.13331556787,6577998555,0.128703206367,346.079883463,293.897116537,0.000821793578064,,,,,,,,,,,,,,,,,,,,,,,,0.00169925481619,0.00342871874194,-0.0695920723206,-0.0713215362463,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2025-07-08T13:00:00.000+09:00",297,304.0499,294.35,297.81,103246742,0.0131659522351,-0.0624881949254,0.00904655417768,42.1093111467,313.394037055,317.69461513,-4.30057807554,-0.342662120652,-3.95791595489,320.122,318.9494,16.7256589428,0.0370154855456,0.159965449465,-0.314162053585,,,,,"",,,0,-0.00648064202008,0.0435512575132,0.0366340955643,1,0.0104102878138,0.0329995917534,-0.0696984274745,-0.0662782246965,-0.0144406771953,-0.00115060649626,-0.0132900706991,0.0561621803928,24.1490879341,"test",306.954666667,-0.0297915870313,0.930301572525,0.970208412969,111407277.6,112672016.35,0.916347690799,6681245297,0.104923755099,345.726229807,294.517770193,0.0642907408591,,,,,,,,,,,,,,,,,,,,,,,,0.0181338597862,0.00742491585952,-0.00496790755102,0.00574103637563,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2025-07-09T13:00:00.000+09:00",297.55,300.15,293.55,295.88,75586771,-0.00648064202008,-0.0160619866316,-0.0411562641778,41.4732953033,310.699569815,316.078717713,-5.37914789766,-1.34995927605,-4.02918862161,319.487,319.168,16.0023975897,0.0356045119107,0.170849096272,-1.11600883666,,,,,"",,,0,0.0472826821684,0.0871637150196,0.0812153575774,1,-0.000873039857627,0.0221617810013,-0.073890330436,-0.0729647082414,-0.0181801672896,-0.00456252290136,-0.0136176443883,0.0540840799977,23.8307458058,"test",307.679333333,-0.0383494504018,0.926109669564,0.961650549598,97507498.8,109405911.1,0.690883794486,6605658526,0.00911457790511,346.77903261,292.19496739,0.0675111425904,,,,,,,,,,,,,,,,,,,,,,,,0.00603219955376,0.00780373355095,-0.0125128415738,-0.014284375571,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2025-07-10T13:00:00.000+09:00",300.05,310.48,300,309.87,104365271,0.0472826821684,-0.0183114208776,-0.0497408690852,47.646117658,310.57194369,315.618812697,-5.04686900733,-2.08934122231,-2.95752778502,318.676,319.6478,15.9022263333,0.0348834720514,0.172103623348,-0.0937795411117,,,,,"",,,0,0.0117468615871,0.0307871042695,0.0400167812308,1,0.0140935514398,0.0354197647695,-0.0276330818763,-0.0305892923399,-0.0162870526586,-0.0067426379524,-0.00954441470623,0.0513190251826,24.1995603795,"test",308.638666667,0.00398956276811,0.972366918124,1.00398956277,94483807,107061348.65,0.974817451078,6710023797,-0.0125850623684,346.098647137,291.253352863,0.339439278856,,,,,,,,,,,,,,,,,,,,,,,,0.0157926311691,0.00928690723215,0.0314900509993,0.0379957749363,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1d","2025-07-11T13:00:00.000+09:00",307.89,314.09,305.65,313.51,79236442,0.0117468615871,-0.00583478674489,-0.0395796954937,49.1489078232,311.023952353,315.462604349,-4.4386519963,-2.55920337711,-1.87944861919,318.03,320.0774,15.3692101667,0.0350070690604,0.17149233522,-0.880813628181,,,,,"",,,0,0.0108130522152,0.0514816114319,0.0514816114319,1,-0.00638977635783,0.0272372285152,-0.0142124956765,-0.0205181621695,-0.014157927965,-0.0081630677717,-0.00599486019327,0.0490230301,23.9357781348,"test",309.658,0.0124395300622,0.985787504323,1.01243953006,98722635,104892602.75,0.755405433011,6789260239,-0.0335211402694,345.299853685,290.760146315,0.417124601177,,,,,,,,,,,,,,,,,,,,,,,,-0.00234353157013,0.00347248338975,0.0140903931573,0.00827437819737,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2025-07-14T13:00:00.000+09:00",317.73,322.5986,312.67,316.9,78043430,0.0108130522152,0.0781111791522,-0.00692551157908,50.5719122735,311.927959683,315.569078101,-3.6411184179,-2.77558638527,-0.865532032635,317.9195,320.7722,14.9805951547,0.0347579485315,0.171548856722,-0.858150938813,,,,,"",,,0,-0.0193120858315,0.0365730514358,0.0698327548122,1,0.013460495678,0.0316691652579,-0.00320678662366,-0.0120714949737,-0.0114898025178,-0.00875855596486,-0.00273124655297,0.0472723103653,23.9313622913,"test",310.7045,0.0199401682306,0.996793213376,1.01994016823,88095731.2,103538397.45,0.753763163446,6867303669,0.0544960013769,345.188863377,290.650136623,0.481306861002,,,,,,,,,,,,,,,,,,,,,,,,0.00826886078022,-0.00137419266181,0.00254419143502,0.0121872448771,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2025-07-15T13:00:00.000+09:00",319.675,321.2,310.5,310.78,77556346,-0.0193120858315,0.0435512575132,-0.0446650886846,47.9624914984,311.751350501,315.214331575,-3.46298107394,-2.913065323,-0.549915750937,317.193,321.3774,14.674838358,0.0347148572868,0.171613050576,-0.790348846588,,,,,"",,,0,0.0350408649205,0.0686337602162,0.0967243709376,1,0.00875670558536,0.0337645945093,-0.0202179745455,-0.0329749384991,-0.0111428697919,-0.00937340022846,-0.00176946956348,0.0472193782032,23.9056005417,"test",311.858333333,-0.00345776661411,0.979782025455,0.996542233386,82957652,100968000.8,0.768127975056,6789747323,-0.046386999474,344.410229176,289.975770824,0.382188595345,,,,,,,,,,,,,,,,,,,,,,,,0.00413799995628,0.0169008093874,-0.0234500857878,-0.0362128952189,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2025-07-16T13:00:00.000+09:00",312.8,323.5,312.62,321.67,97284786,0.0350408649205,0.0871637150196,-0.022665815939,52.6448346483,313.277296578,315.692529236,-2.41523265831,-2.81349879006,0.398266131753,316.82,322.0666,14.5352070467,0.0355272222834,0.16888552538,-0.148100757809,,,,,"",,,0,-0.00702583392918,0.0338545714552,0.0550564242858,1,0.00649977476028,0.0350086878177,0.0153083769964,-0.00123142232072,-0.00750841750337,-0.00874653772519,0.00123812022182,0.0451867039099,24.1666793485,"test",313.196666667,0.0270543534946,1.015308377,1.02705435349,87297255,101635947.2,0.957188757326,6887032109,-0.0395101960539,343.573156075,290.066843925,0.590643511112,,,,,,,,,,,,,,,,,,,,,,,,-0.00898833072081,-0.000799626021061,0.0440291956413,0.0358404909416,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2025-07-17T13:00:00.000+09:00",323.15,324.34,317.0601,319.41,73922870,-0.00702583392918,0.0307871042695,0.00967283072546,51.6070177237,314.220789412,315.967897441,-1.74710802887,-2.60022063782,0.853112608949,316.973,322.8496,14.0169708291,0.0344729304155,0.168945903772,-0.903792150218,,,,,"",,,0,0.0320591089822,-0.0441751980214,0.0506245890861,0,0.00460098859079,0.0226315789474,0.00768835200474,-0.0106538772233,-0.00546979752943,-0.00814069890681,0.00267090137738,0.0438839448642,23.8850083543,"test",314.7285,0.0148747253585,1.007688352,1.01487472536,81208774.8,100917957.25,0.732504620727,6813109239,-0.0326767043236,343.748644978,290.197355022,0.545507773986,,,,,,,,,,,,,,,,,,,,,,,,0.0018547693621,0.00743631729929,-0.00888060329128,-0.0144621512285,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2025-07-18T13:00:00.000+09:00",321.66,330.9,321.42,329.65,94254993,0.0320591089822,0.0514816114319,0.023598820059,55.8535726593,316.594514118,316.981386519,-0.386872401497,-2.15755099056,1.77067858906,317.353,323.9356,13.8364729127,0.0349505548263,0.171823358531,-0.221529656751,,,,,"",,,0,-0.00351888366449,-0.0412255422418,0.00276050356439,0,0.00704423781347,0.0296797219874,0.0387486489808,0.0176405433673,-0.0011735853223,-0.00654497494482,0.00537138962252,0.0419732228506,24.1595458446,"test",316.2565,0.0423501177051,1.03874864898,1.04235011771,84212485,100873822.6,0.934385062156,6907364232,-0.0331285244662,344.61732915,290.08867085,0.725514442925,,,,,,,,,,,,,,,,,,,,,,,,-0.00132193503723,0.00293301721926,0.0333810440194,0.0291260917629,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2025-07-21T13:00:00.000+09:00",334.4,338,326.88,328.49,75768797,-0.00351888366449,0.0365730514358,0.0196486218028,55.2619790017,318.424588869,317.833876407,0.590712462136,-1.60789830002,2.19861076216,317.6695,324.981,13.6424391332,0.0349685902414,0.173921465927,-0.774080421636,,,,,"",,,0,0.0110201223782,-0.00882827483333,0.0203050321167,0,0.014409221902,0.0337327468527,0.0340621306106,0.0107975543186,0.00179826619421,-0.00489481658504,0.00669308277925,0.0415307593328,23.9377035129,"test",317.552333333,0.0344436665033,1.03406213061,1.0344436665,83757558.4,99227862.05,0.763583891003,6831595435,-0.126624124418,345.29427256,290.04472744,0.695847766284,,,,,,,,,,,,,,,,,,,,,,,,0.00713284212705,0.00124288690948,-0.0106517257915,-0.00476177057397,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2025-07-22T13:00:00.000+09:00",329.74,335.4098,321.55,332.11,77370371,0.0110201223782,0.0686337602162,-0.0475220832855,56.7997582407,320.530036735,318.891367043,1.63866969191,-0.958584701634,2.59725439354,316.841,325.9268,13.6579649094,0.0298096737413,0.15587171046,-0.730136096422,,,,,"",,,0,0.00135497274999,-0.0328505615609,-0.00843094155551,0,0.00380529087643,0.0421924563914,0.0481913641227,0.0189711309411,0.00493411728617,-0.00288634699839,0.00782046428455,0.0411248228281,23.969580701,"test",318.762333333,0.0418734124797,1.04819136412,1.04187341248,83720363.4,93560539.85,0.826955157848,6908965806,-0.19486808626,341.534274307,292.147725693,0.809173255239,,,,,,,,,,,,,,,,,,,,,,,,-0.0127288752682,-0.0106122747021,0.0237489976464,0.0216323970803,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2025-07-23T13:00:00.000+09:00",330.9,336.2,328.67,332.56,92553756,0.00135497274999,0.0338545714552,-0.0232325902429,56.9976365434,322.380800315,319.903858374,2.47694194097,-0.271479373114,2.74842131408,316.4455,326.6128,13.2202531302,0.0294002911437,0.147801388191,0.00473021970136,,,,,"",,,0,-0.0819701707962,-0.0406543180178,-0.0260404137599,0,-0.0036433711722,0.0226732106832,0.0509234607539,0.018208716866,0.0074481054275,-0.000816332009603,0.0082644374371,0.0397529863188,24.1501204746,"test",319.555833333,0.040694505655,1.05092346075,1.04069450565,82774157.4,92451415.4,1.00110696629,7001519562,-0.0850983542649,339.831042093,293.059957907,0.844539800182,,,,,,,,,,,,,,,,,,,,,,,,0.004362858603,0.000725734036926,-0.00300788585301,0.000629238713066,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2025-07-24T13:00:00.000+09:00",310,310.15,300.41,305.3,156966023,-0.0819701707962,-0.0441751980214,-0.0679285605251,43.8841607813,319.752984882,318.822091087,0.930893794893,-0.0310047395122,0.961898534406,315.333,326.3512,14.5723779066,0.0334699178355,0.147674818905,2.48606813254,,,,,"",,,0,0.0352440222732,0.00972813625942,0.0485096626269,1,-0.0678373827279,0.0292879480395,-0.0318171583691,-0.0645047421306,0.00304911167669,-0.000101554993489,0.00315066667018,0.04773133936,24.5928348256,"test",319.8795,-0.0455781005035,0.968182841631,0.954421899497,99382788,94307464.05,1.66440720871,6844553539,-0.103104372999,338.616371835,292.049628165,0.284545810822,,,,,,,,,,,,,,,,,,,,,,,,0.00209814151148,-0.00451103790747,-0.0840683123077,-0.0774591328888,,,0,1,1
"TSLA","테슬라","NASDAQ","USD","1d","2025-07-25T13:00:00.000+09:00",308.74,323.63,308.01,316.06,148227027,0.0352440222732,-0.0412255422418,-0.029836085702,48.8832963389,319.184833361,318.617491747,0.567341614408,0.0886645312719,0.478677083136,314.847,325.991,14.8407794847,0.0344775442729,0.144777684863,1.83352831771,,,,,"",,,0,0.0301525026894,-0.0424919319117,0.0757767512498,0,0.0112676056338,0.0511627906977,0.0038526649452,-0.0304640312156,0.00179504402458,0.000280530694399,0.00151451333018,0.0469555764244,24.5701876916,"test",320.28,-0.0131759710254,1.00385266495,0.986824028975,110177194.8,97696770.05,1.51721522548,6992780566,0.0175019578347,337.638409873,292.055590127,0.526610903116,,,,,,,,,,,,,,,,,,,,,,,,0.00175523828927,-0.00363012260924,0.0334887839839,0.0388741448824,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2025-07-28T13:00:00.000+09:00",318.45,330.49,315.69,325.59,112673755,0.0301525026894,-0.00882827483333,0.00605629885981,52.8866057506,320.170243613,319.13397384,1.03626977369,0.278185579756,0.758084193937,314.945,325.5492,14.8378666644,0.0350990001319,0.145789757038,0.498623845988,,,,,"",,,0,-0.0134832150865,-0.0501551030437,0.0645290088762,0,0.00756185534392,0.0468265519205,0.0337995523028,0.000125326678732,0.00318274447524,0.00085440455713,0.00232833991811,0.0455722432027,24.3256459982,"test",321.003833333,0.0142869529595,1.0337995523,1.01428695296,117558186.4,98877105.35,1.13953330856,7105454321,0.119308963468,337.902877515,291.987122485,0.731837633792,,,,,,,,,,,,,,,,,,,,,,,,0.00421457736894,-0.0031600470909,0.0259379253204,0.0333125497803,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2025-07-29T13:00:00.000+09:00",325.55,326.25,318.25,321.2,87358861,-0.0134832150865,-0.0328505615609,0.01114399043,50.9087042324,320.328667673,319.287012815,1.04165485833,0.430879435471,0.610775422861,315.122,325.1168,14.3494476169,0.0349784464606,0.146565860507,-0.440836866707,,,,,"",,,0,-0.00672478206725,-0.0388542963885,0.0948630136986,0,-0.000122853896004,0.0245707792008,0.0192877679121,-0.0120473626709,0.00324301014425,0.00134146773185,0.0019015424124,0.0446744944487,24.057599014,"test",321.681833333,-0.0014978568368,1.01928776791,0.998502143163,119555884.4,99410294.35,0.878770770886,7018095460,0.113305528604,338.215063547,292.028936453,0.631597957706,,,,,,,,,,,,,,,,,,,,,,,,0.00655861312595,6.21581302835e-05,-0.0200418282124,-0.0135453732167,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2025-07-30T13:00:00.000+09:00",322.18,324.4499,311.6164,319.04,83931942,-0.00672478206725,-0.0406543180178,0.0609557380865,49.9194617087,320.130411108,319.268715569,0.861695538796,0.517042656136,0.34465288266,316.0385,324.498,14.2411656443,0.0327484572151,0.140292196093,-0.488811962694,,,,,"",,,0,-0.0337575225677,0.00272693079238,0.0957873620863,1,0.00305105853051,0.039954856787,0.00949726061856,-0.0168198263163,0.00270090126252,0.00162062016091,0.00108028110162,0.0446375553043,24.0108333009,"test",322.212333333,-0.00984547456801,1.00949726062,0.990154525432,117831521.6,96352608.2,0.871091541453,6934163518,0.148635541555,338.207367608,293.869632392,0.567696285916,,,,,,,,,,,,,,,,,,,,,,,,0.00739807526226,-0.000969606563491,-0.0141228573295,-0.00575517550376,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2025-07-31T13:00:00.000+09:00",319.605,321.37,306.1,308.27,85270919,-0.0337575225677,0.00972813625942,-0.0233803263108,45.2029182311,318.305732476,318.453995897,-0.148263421397,0.38398144063,-0.532244862027,315.6695,323.8216,14.3146538125,0.0319046429195,0.142089311904,-0.375707128035,,,,,"",,,0,-0.0182956499173,0.0454147338372,0.1223278295,1,0.00177093781344,0.047862337011,-0.0234406554957,-0.0480252089422,-0.000480953130039,0.00124560106604,-0.00172655419608,0.0464354423477,23.9923200506,"test",322.679166667,-0.0446547783531,0.976559344504,0.955345221647,103492500.8,94641967.65,0.900984215748,6848892599,0.043148824474,338.096131022,293.242868978,0.33502872115,,,,,,,,,,,,,,,,,,,,,,,,-0.00277464533396,0.00195353814377,-0.0309828772337,-0.0357110607115,,,0,1,-1
"TSLA","테슬라","NASDAQ","USD","1d","2025-08-01T13:00:00.000+09:00",306.205,309.31,297.82,302.63,89121446,-0.0182956499173,-0.0424919319117,-0.0403361344538,42.9161468156,315.894081326,317.281848053,-1.38776672729,0.0296318070462,-1.41739853433,315.0335,322.9978,14.1128928259,0.0321356117934,0.146886010272,-0.300496099572,,,,,"",,,0,0.0219079403893,0.0892839440901,0.10322836467,1,-0.00669867324099,0.0372725208421,-0.0393720032949,-0.0630586338359,-0.00458568789376,9.79143080533e-05,-0.00468360220181,0.0466341500378,24.0180214966,"test",323.133833333,-0.0634530687233,0.960627996705,0.936546931277,91671384.6,96195924.85,0.926457603469,6759771153,0.0262977091176,338.170506959,291.896493041,0.231955390293,,,,,,,,,,,,,,,,,,,,,,,,-0.0388329471505,-0.0402985445333,0.0205372972332,0.022002894616,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2025-08-04T13:00:00.000+09:00",309.08,312.1186,303.0001,309.26,78683905,0.0219079403893,-0.0501551030437,0.052119480166,46.3519578262,314.873453429,316.687637086,-1.81418365666,-0.339131285696,-1.47505237097,315.7995,322.4906,13.7825861955,0.0286320529507,0.134443549473,-0.664775090869,,,,,"",,,0,-0.00174610360215,0.0962620448813,0.0649938563021,1,0.0213131546773,0.0301308528566,-0.0207077591953,-0.0410263120848,-0.00586620855158,-0.00109658955473,-0.00476961899685,0.044566339635,23.9151315288,"test",323.6845,-0.0445634560815,0.979292240805,0.955436543919,84873414.6,93571222.65,0.840898545211,6838455058,0.139175536892,337.028102851,294.570897149,0.345974319508,,,,,,,,,,,,,,,,,,,,,,,,0.00908505133984,0.0145835220435,0.0128228890494,0.00732441834575,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2025-08-05T13:00:00.000+09:00",308.95,312.4499,305.5,308.72,57961278,-0.00174610360215,-0.0388542963885,0.0366340955643,46.1085344844,313.926768286,316.097441746,-2.17067345994,-0.705439720545,-1.4652337394,316.345,321.8442,13.2945371815,0.0285506439318,0.12561372612,-1.41530452041,,,,,"",,,0,0.0362464369008,0.104042498056,0.0821780253952,1,-0.00100239280864,0.0224726767122,-0.0241034313803,-0.0407781156224,-0.00703120452171,-0.00228504703468,-0.00474615748704,0.0430634140371,23.6077204421,"test",324.082833333,-0.0474040330224,0.97589656862,0.952595966978,78993898,91306949.45,0.634795909283,6780493780,0.0543488111244,336.213637095,296.476362905,0.308114669273,,,,,,,,,,,,,,,,,,,,,,,,0.015963783655,0.0185444991455,-0.0177098872571,-0.0202906027476,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2025-08-06T13:00:00.000+09:00",307.89,320.47,306.9345,319.91,78523579,0.0362464369008,0.00272693079238,0.0812153575774,51.7618799079,314.847265473,316.379853469,-1.53258799573,-0.870869375583,-0.661718620151,317.5465,321.4556,13.3117488114,0.0294057807106,0.110492714287,-0.550893951296,,,,,"",,,0,0.00737707480229,0.0608608671189,0.0582038698384,1,-0.00268852034206,0.0438439362529,0.00744300441038,-0.00480812902311,-0.00479068486679,-0.00272223242657,-0.00206845244022,0.0416109181064,23.9469492134,"test",324.443666667,-0.0139736636355,1.00744300441,0.986026336365,77912225.4,91453789.85,0.858614816606,6859017359,0.138517405028,335.089787349,300.003212651,0.567361947422,,,,,,,,,,,,,,,,,,,,,,,,4.37773608506e-05,0.00612321562735,0.0362026595399,0.0301232212734,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2025-08-07T13:00:00.000+09:00",319.79,322.4,316.16,322.27,66658672,0.00737707480229,0.0454147338372,0.0400167812308,52.8844573864,315.989224631,316.816160619,-0.826935988211,-0.862082698109,0.0351467098976,318.1665,320.6432,12.8066238963,0.0277312647097,0.108678286492,-0.959793234307,,,,,"",,,0,0.0229000527508,0.0413007726441,0.0886523722345,1,-0.000375105498421,0.0195054859179,0.0128973352003,0.00507355216016,-0.00256597259506,-0.00267503242036,0.000109059825294,0.0397388025455,23.7904854122,"test",324.5085,-0.00689812439428,1.0128973352,0.993101875606,74189776,89568459.9,0.744220365901,6925676031,0.120384024823,335.45539502,300.87760498,0.618674443778,,,,,,,,,,,,,,,,,,,,,,,,0.00923661878467,0.00288740370135,-0.00185954398238,0.00448967110094,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2025-08-08T13:00:00.000+09:00",321.43,335.15,320.98,329.65,91200319,0.0229000527508,0.0892839440901,0.0514816114319,56.308593488,318.09088238,317.766815388,0.324066991908,-0.624852760105,0.948919752013,318.9735,320.0982,12.9040079037,0.0280250791874,0.111871623638,0.0435177916196,,,,,"",,,0,0.028454421356,0.00276050356439,0.0508114667071,1,-0.0026065100692,0.0439693424768,0.0334714325798,0.0298402177832,0.000983063831057,-0.00189550359504,0.0028785674261,0.0391445712232,24.1266004384,"test",324.434833333,0.0160746200187,1.03347143258,1.01607462002,74605550.6,90166653.75,1.01146394157,7016876350,0.12621967298,336.815541671,301.131458329,0.799195019177,,,,,,,,,,,,,,,,,,,,,,,,-0.00547452039855,0.00429381616014,0.0283745731494,0.0186062365907,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2025-08-11T13:00:00.000+09:00",335,346.64,334.15,339.03,105320174,0.028454421356,0.0962620448813,0.0698327548122,60.2616068596,321.312285091,319.3418661,1.97041899067,-0.105798409951,2.07621740062,320.08,319.7102,13.195864482,0.0285328364459,0.12387578783,0.579386298184,,,,,"",,,0,0.00533876058166,-0.0114149190337,0.0234197563637,0,0.0162293341423,0.0378886698013,0.0592039490127,0.0604291011047,0.00581193107002,-0.000312062088755,0.00612399315877,0.0389224094683,24.2986041438,"test",324.290666667,0.045450994581,1.05920394901,1.04545099458,79932804.4,91530490.95,1.15065671458,7122196524,0.139239313782,339.905081084,300.254918916,0.977929949426,,,,,,,,,,,,,,,,,,,,,,,,-0.00100934265002,0.0031880583736,0.029463764006,0.0252663629824,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2025-08-12T13:00:00.000+09:00",345,345.26,332.94,340.84,80690111,0.00533876058166,0.104042498056,0.0967243709376,60.9949604128,324.316548923,320.934320463,3.38222845989,0.591806964017,2.79042149587,321.583,319.5978,13.1333027333,0.0280361020056,0.132353622287,-0.463656064541,,,,,"",,,0,-0.00428353479639,-0.0338281891797,0.020390799202,0,0.017609061145,0.0363389670531,0.0598818967421,0.0664654137169,0.00992321458716,0.00173631898843,0.00818689559873,0.0385321638696,24.0375397445,"test",324.257666667,0.0511393716725,1.05988189674,1.05113937167,84478571,91687179.2,0.880058822881,7202886635,0.225298299939,342.864337458,300.301662542,0.952438669281,,,,,,,,,,,,,,,,,,,,,,,,-0.00525762683323,-0.00573997659666,0.0105963874149,0.0110787371783,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2025-08-13T13:00:00.000+09:00",341.5,348.98,338.2,339.38,67838892,-0.00428353479639,0.0608608671189,0.0550564242858,60.0325749928,326.634002935,322.300667096,4.33333583937,1.34011273909,2.99322310028,322.4685,319.5316,12.9652096809,0.0272296970557,0.140489996935,-0.923356464753,,,,,"",,,0,-0.0111968884436,-0.0456125876599,0.0867169544463,0,0.0019363924422,0.0316277432226,0.0524438821156,0.0621171740135,0.0127683889427,0.00394870864249,0.00881968030019,0.0382026332752,23.8597666404,"test",324.081,0.047207333969,1.05244388212,1.04720733397,82341633.6,90214884.5,0.751970058777,7135047743,0.137458267211,345.120299288,299.816700712,0.873292641894,,,,,,,,,,,,,,,,,,,,,,,,0.0108028126185,0.00856056194948,-0.0150863474149,-0.0128440967459,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2025-08-14T13:00:00.000+09:00",335.76,340.4699,330.4,335.58,75000662,-0.0111968884436,0.0413007726441,0.0506245890861,57.4900614316,328.010310176,323.284321385,4.72598879093,2.01728794946,2.70870084147,323.277,319.3578,12.7584018466,0.0273219817275,0.144163524967,-0.630960577213,,,,,"",,,0,-0.0149591751594,-0.0460992907801,0.179867691758,0,-0.0106665095174,0.0296714597207,0.0380571460388,0.0507963168584,0.0140830466384,0.00601134736711,0.00807169927133,0.0380189577644,23.9488678762,"test",323.9725,0.0358286582966,1.03805714604,1.0358286583,84010031.6,90268774.1,0.830859427834,7060047081,0.136779215439,346.57937593,299.97462407,0.763985956556,,,,,,,,,,,,,,,,,,,,,,,,0.000400078154802,0.00142488637759,-0.0115969665984,-0.0126217748212,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2025-08-15T13:00:00.000+09:00",337.655,339.3,327.02,330.56,74319792,-0.0149591751594,0.00276050356439,0.00276050356439,54.2229478409,328.402570149,323.823260541,4.57930960721,2.52969228101,2.04961732621,323.3225,319.328,12.7242302861,0.0267241859553,0.144471646229,-0.612218601151,,,,,"",,,0,0.0139157792836,0.0285878509197,0.240440464666,1,0.00618332439359,0.0365933607486,0.0223847706238,0.0351738651167,0.0138531873403,0.00765274770392,0.00620043963639,0.0384929522208,23.9246760397,"test",323.7515,0.0210300183937,1.02238477062,1.02103001839,80633926.2,89272014.05,0.832509412842,6985727289,0.0438900465246,346.677966919,299.967033081,0.654942310191,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2025-08-18T13:00:00.000+09:00",329.62,336.27,329.59,335.16,56956552,0.0139157792836,-0.0114149190337,0.0203050321167,56.6538145404,329.442174741,324.66301902,4.77915572131,2.97958496907,1.79957075225,323.656,320.3372,12.2924995514,0.0268627719734,0.147235494194,-1.24146487113,,,,,"",,,0,-0.0174543501611,0.0341329514262,0.257966344433,1,-0.00284365924492,0.0202081316554,0.0355439108189,0.0462724903633,0.0142593260572,0.0088900375017,0.00536928855545,0.0366765113719,23.6724073193,"test",323.7605,0.0352096688756,1.03554391082,1.03520966888,70961201.8,88331401.8,0.644805254296,7042683841,0.11948661614,347.482825554,299.829174446,0.741408574838,,,,,,,,,,,,,,,,,,,,,,,,-0.014998480931,-0.0211098299929,0.0289142602147,0.0350256092765,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2025-08-19T13:00:00.000+09:00",335.79,340.55,327.85,329.31,75956002,-0.0174543501611,-0.0338281891797,-0.00843094155551,52.8128883691,329.421840166,325.007239833,4.4146003324,3.26658804174,1.14801229067,323.516,321.0206,12.3216067263,0.0270676305868,0.146260452521,-0.486255456515,,,,,"",,,0,-0.0164282894537,0.0678995475388,0.293188788679,1,0.00187969924812,0.0378923499224,0.0179094697017,0.0258220188985,0.0134056066697,0.00991949239846,0.00348611427126,0.0374164365683,23.942664366,"test",323.565,0.0177553196421,1.0179094697,1.01775531964,70014380,88260683.35,0.860587060025,6966727839,0.0327224030041,347.174798279,299.857201721,0.62244916102,,,,,,,,,,,,,,,,,,,,,,,,-0.00809497431766,-0.0126433180878,-0.00935937584346,-0.00481103207328,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2025-08-20T13:00:00.000+09:00",329.22,331.37,314.6,323.9,77481768,-0.0164282894537,-0.0456125876599,-0.0260404137599,49.4725015878,328.572326294,324.925222068,3.64710422619,3.34269127863,0.304412947567,323.083,321.327,12.639349103,0.0272980139297,0.144204757165,-0.394850056747,,,,,"",,,0,-0.0117011423279,0.0793454769991,0.286971287434,1,-0.000273298715496,0.0509246606541,0.002528761959,0.00800741923337,0.0112599698246,0.0103201336173,0.000939836207369,0.0390223806823,23.9459880413,"test",323.307666667,0.00183210419796,1.00252876196,1.0018321042,71942955.2,87507083.95,0.88543423575,6889246071,-0.0641510869361,346.37805278,299.78794722,0.51753591219,,,,,,,,,,,,,,,,,,,,,,,,-0.00681249920674,-0.0131351845271,-0.00961579024696,-0.00329310492657,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2025-08-21T13:00:00.000+09:00",322.08,324.9,318.68,320.11,55744445,-0.0117011423279,-0.0460992907801,0.0485096626269,47.219285339,327.270429941,324.568538952,2.70189098941,3.21453122078,-0.512640231377,323.8235,321.2074,12.1808241671,0.0202563519796,0.135170969554,-1.29027222324,,,,,"",,,0,0.0621661303927,0.0808159695105,0.331011214895,1,-0.0056190182155,0.0192034578574,-0.0114676668,-0.00341648417814,0.0084405079173,0.0100419581418,-0.00160145022454,0.0380519951487,23.6049530089,"test",322.594666667,-0.00770213188067,0.9885323332,0.992297868119,68091711.8,82446005.05,0.676132760662,6833501626,-0.00670251578187,345.70926823,301.93773177,0.415161762634,,,,,,,,,,,,,,,,,,,,,,,,0.00372193770786,-0.000475816926223,-0.0154230800357,-0.0112253254017,,,0,1,1
"TSLA","테슬라","NASDAQ","USD","1d","2025-08-22T13:00:00.000+09:00",321.66,340.25,319.69,340.01,94016347,0.0621661303927,0.0285878509197,0.0757767512498,58.0284584777,329.230363796,325.712350881,3.51801291512,3.27522755965,0.24278535547,325.021,321.479,12.7793367266,0.0230802693427,0.139453625966,0.982548264836,,,,,"",,,0,0.0193817828887,-0.0180582924032,0.27705067498,0,0.0048420855331,0.0642279216519,0.046117020131,0.0576429564606,0.0103467924918,0.00963273891842,0.000714053573335,0.0375851790434,24.1879542583,"test",322.313166667,0.0549057102332,1.04611702013,1.05490571023,72031022.8,79735471.05,1.17910317406,6927517973,-0.0409244418705,347.683678482,302.358321518,0.830697891946,,,,,,,,,,,,,,,,,,,,,,,,0.00859078090485,0.00678040244969,0.0535753494878,0.055385727943,,,1,0,0
"TSLA","테슬라","NASDAQ","USD","1d","2025-08-25T13:00:00.000+09:00",338.9,349.53,335.03,346.6,86670037,0.0193817828887,0.0341329514262,0.0645290088762,60.8852269438,331.90261552,327.259584149,4.64303137071,3.54878832186,1.09424304884,326.0715,322.0288,12.9022412461,0.0225822158003,0.150523769871,0.655703100415,,,,,"",,,0,0.014627813041,-0.0497403346797,0.228649740335,0,-0.00326460986442,0.0426458045352,0.0629570508309,0.0763012500745,0.0133959358647,0.0102388584012,0.00315707746349,0.0372251622795,24.1257901653,"test",322.116,0.0760098846378,1.06295705083,1.07600988464,77973719.8,78435285.15,1.1049878487,7014188010,-0.058179370946,350.612255714,301.530744286,0.918253215987,,,,,,,,,,,,,,,,,,,,,,,,0.0129799635816,0.0198208329606,0.00640181930711,-0.000439050071863,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2025-08-26T13:00:00.000+09:00",344.93,351.9,343.72,351.67,76651550,0.014627813041,0.0678995475388,0.0948630136986,62.9732848405,334.943751594,329.067763101,5.87598849265,4.01422835602,1.86176013663,327.595,322.556,12.5649382999,0.0223624695819,0.163734485534,-0.100723820823,,,,,"",,,0,-0.0058862001308,-0.0499900474877,0.259106548753,0,-0.00481823427582,0.0236006924409,0.0734901326333,0.0902602958866,0.0167088136396,0.0114147591663,0.00529405447332,0.0357293437027,24.0174736208,"test",322.202833333,0.0914553306742,1.07349013263,1.09145533067,78112829.4,77899919.6,0.983974699763,7090839560,0.0466907413856,354.414299394,300.775700606,0.948837228111,,,,,,,,,,,,,,,,,,,,,,,,-0.00950197204863,0.00456128919075,0.0241297850896,0.0100665238502,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2025-08-27T13:00:00.000+09:00",351.94,355.39,349.156,349.6,65519012,-0.0058862001308,0.0793454769991,0.0957873620863,61.5290786475,337.198559041,330.588669538,6.60988950281,4.53336058538,2.07652891743,329.123,322.9654,12.1127284214,0.0223416197023,0.171030397835,-0.909979186327,,,,,"",,,0,-0.0103546910755,-0.0316647597254,0.21106979405,0,0.000767765234453,0.017726846191,0.0622168611735,0.0824688960489,0.018907006587,0.0129672785623,0.00593972802469,0.0346473925096,23.8546405619,"test",322.318,0.0846431164254,1.06221686117,1.08464311643,75720278.2,76979273.1,0.851125366108,7025320548,0.0592088144828,357.268018813,300.977981187,0.863776626618,,,,,,,,,,,,,,,,,,,,,,,,0.00245332393941,7.48446972532e-05,-0.00833952407021,-0.00596104482806,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2025-08-28T13:00:00.000+09:00",350.91,353.55,340.26,345.98,67903224,-0.0103546910755,0.0808159695105,0.1223278295,58.9815900998,338.549549958,331.728768091,6.82078186686,4.99084484167,1.82993702519,331.0085,323.558,12.1968192484,0.0208532198588,0.165226186339,-0.651863106431,,,,,"",,,0,-0.0350020232383,0.014047054743,0.272905948321,1,0.0037471395881,0.0380148741419,0.0452299563304,0.0692982401919,0.0197143819494,0.0144252408858,0.0052891410636,0.0352529604267,23.879975043,"test",322.3465,0.0733170671932,1.04522995633,1.07331706719,78152034,76110888.35,0.892161758614,6957417324,0.0712938236254,358.35413605,303.66286395,0.773745689667,,,,,,,,,,,,,,,,,,,,,,,,0.00287403205362,-0.00410367709425,-0.0132287231291,-0.00625101398127,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2025-08-29T13:00:00.000+09:00",347.23,348.7499,331.7,333.87,81145660,-0.0350020232383,-0.0180582924032,0.10322836467,51.3258338414,337.829619195,331.887377862,5.94224133309,5.18112413996,0.761117193132,332.5705,323.7944,12.5434678735,0.0221066559149,0.144654955937,0.441913420759,,,,,"",,,0,-0.0135082517147,0.0375295773804,0.327492736694,1,0.00361292560264,0.0492800161859,0.00390744218143,0.0311172768893,0.017798069108,0.0155183878155,0.00227968129252,0.0375699160557,24.022508065,"test",322.376833333,0.0356513417786,1.00390744218,1.03565134178,75577896.6,75712099.05,1.07176608519,6876271664,0.07693652168,356.624485512,308.516514488,0.527012155623,,,,,,,,,,,,,,,,,,,,,,,,-0.00322558442209,-0.00190373608206,-0.0317764388163,-0.0330982871563,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2025-09-02T13:00:00.000+09:00",328.23,333.33,325.6,329.36,58391952,-0.0135082517147,-0.0497403346797,0.0649938563021,48.786118903,336.526600857,331.700164687,4.82643617036,5.11018654604,-0.283750375681,333.5755,323.9384,12.2382201683,0.0221130584669,0.129697258345,-1.27050803476,,,,,"",,,0,0.0143611853291,0.0534673305805,0.350255040078,1,-0.0168928025878,0.0231527241142,-0.0126373189878,0.0167365153375,0.0146539840004,0.0155155044512,-0.000861520450816,0.0371575788447,23.6798400076,"test",323.121166667,0.0193080304757,0.987362681012,1.01930803048,69922279.6,74697501.4,0.781712251489,6817879712,-0.0137724459415,355.207413901,311.943586099,0.402562944283,,,,,,,,,,,,,,,,,,,,,,,,0.00936069209305,0.0114649681529,-0.0228689438078,-0.0249732198676,,,0,1,1
"TSLA","테슬라","NASDAQ","USD","1d","2025-09-03T13:00:00.000+09:00",335.2,343.33,328.51,334.09,88733288,0.0143611853291,-0.0499900474877,0.0821780253952,51.4968603361,336.151739187,331.877189525,4.274549662,4.94305916923,-0.66850950723,334.844,323.6466,12.4226330134,0.0222043026256,0.109810522705,0.99363702811,,,,,"",,,0,0.0132898320812,0.0410069143045,0.375258163968,1,0.0177313577848,0.0449963565703,-0.00225179486567,0.0322679119756,0.0127946052321,0.014795591515,-0.00200098628283,0.0371834925122,24.1125560822,"test",323.770333333,0.0318734164444,0.997748205134,1.03187341644,72338627.2,76236101.9,1.1639274017,6906613000,0.082716204565,353.228697332,316.459302668,0.479493815254,,,,,,,,,,,,,,,,,,,,,,,,0.00380475042161,0.00353904282116,0.0105564349075,0.010822142508,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2025-09-04T13:00:00.000+09:00",336.15,338.89,331.48,338.53,60711033,0.0132898320812,-0.0316647597254,0.0582038698384,53.960286395,336.517625466,332.369990301,4.147635165,4.78397436838,-0.636339203381,335.775,323.6078,12.0645877982,0.0210830619418,0.101894404853,-1.1251177135,,,,,"",,,0,0.0363630992822,0.0894455439695,0.287921306827,1,0.0061660031728,0.0221796521895,0.00820489911399,0.0461119911201,0.012251898399,0.0141316112852,-0.00187971288625,0.0356381644113,23.746248717,"test",324.2695,0.0439773089976,1.00820489911,1.043977309,71377031.4,75345474.6,0.805768804594,6967324033,0.0718733769845,352.881796895,318.668203105,0.580523549117,,,,,,,,,,,,,,,,,,,,,,,,0.00515321471414,0.0108055872793,0.00813661736704,0.0024842448019,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2025-09-05T13:00:00.000+09:00",348,355.87,344.6801,350.84,108989785,0.0363630992822,0.014047054743,0.0886523722345,60.0226677846,338.721067702,333.738139167,4.98292853442,4.82376520159,0.15916333283,337.2035,324.0736,12.4414029554,0.0222921831228,0.101592922869,2.13764922785,,,,,"",,,0,-0.0126553414662,0.128548626154,0.225145365409,1,0.0279738871001,0.0330543821818,0.0404399717085,0.0825935836798,0.0142028518254,0.0137491882385,0.000453663586905,0.0354617573693,24.3670949993,"test",324.682,0.0805649835839,1.04043997171,1.08056498358,79594343.6,77462030.25,1.40700914562,7076313818,0.0972333067658,354.332244583,320.074755417,0.898058945117,,,,,,,,,,,,,,,,,,,,,,,,0.00134027736556,0.00742469767326,0.0350228219166,0.0289384016089,,,1,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2025-09-08T13:00:00.000+09:00",354.64,358.44,344.84,346.4,75208290,-0.0126553414662,0.0375295773804,0.0508114667071,57.1020678085,339.902441902,334.676054785,5.22638711691,4.90428958466,0.322097532252,338.041,324.486,12.5241598872,0.022171433762,0.101806190398,-0.100898059428,,,,,"",,,0,0.0016454965358,0.183718244804,0.308458429561,1,0.0108311481017,0.0387641089956,0.0247277697084,0.0675345007181,0.0150877226239,0.0141578798633,0.000929842760542,0.0361551959792,23.9833661989,"test",325.014833333,0.0657975097547,1.02472776971,1.06579750975,78406869.6,76662428.8,0.981031923685,7001105528,-0.0102858872637,355.248333204,320.833666796,0.74289062985,,,,,,,,,,,,,,,,,,,,,,,,0.00451465155751,0.00887355188563,-0.0171699930237,-0.0215288933518,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2025-09-09T13:00:00.000+09:00",348.44,350.77,343.82,346.97,53815991,0.0016454965358,0.0534673305805,0.0234197563637,57.3887217478,340.989758532,335.586717393,5.40304113889,5.0040398955,0.399001243387,338.438,324.9528,12.1260056095,0.021371233529,0.104250658909,-1.48592902914,,,,,"",,,0,0.00236331671326,0.215148283713,0.248205896763,1,0.00588914549654,0.0200635103926,0.0252099350546,0.0677550708903,0.0155720700317,0.0144221111206,0.00114995891111,0.0349482825879,23.6503195324,"test",325.479166667,0.0660282916213,1.02520993505,1.06602829162,77491677.4,74087219.65,0.726386970037,7054921519,-0.0454025709953,356.07919225,320.79680775,0.74182039057,,,,,,,,,,,,,,,,,,,,,,,,0.012566817514,0.00759833862692,-0.0109213209782,-0.00595284209113,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2025-09-10T13:00:00.000+09:00",350.55,356.33,346.07,347.79,72121679,0.00236331671326,0.0410069143045,0.020390799202,57.8253349643,342.035949527,336.490664253,5.54528527419,5.11228897124,0.432996302948,338.7855,325.5554,11.9927194946,0.0213535275355,0.106763633376,-0.113337240631,,,,,"",,,0,0.0604387705224,0.224474539233,0.261364616579,1,0.0103178949189,0.0295702798513,0.0265787644394,0.0682974387769,0.0159443493895,0.0146993558505,0.00124499353906,0.0344826461214,23.9454640861,"test",325.853833333,0.0673190382395,1.02657876444,1.06731903824,74169355.6,73658798.05,0.979131901542,7127043198,-0.0514829450166,356.870485458,320.700514542,0.748949605769,,,,,,,,,,,,,,,,,,,,,,,,0.0167114001319,0.00991731529303,-0.0143480834186,-0.00755399857977,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2025-09-11T13:00:00.000+09:00",350.17,368.99,347.6,368.81,103756010,0.0604387705224,0.0894455439695,0.0867169544463,67.1245712639,346.155034215,338.884689123,7.27034509217,5.54390019542,1.72644489674,340.257,326.9174,12.6639538164,0.0248844792525,0.131253726693,1.88965375171,,,,,"",,,0,0.0735609121228,0.13025677178,0.180933271874,1,0.00684320998304,0.061502630898,0.0839159811554,0.128144295776,0.0197129825443,0.0150318597528,0.00468112279152,0.0343373385114,24.3678342494,"test",326.515166667,0.129534054314,1.08391598116,1.12953405431,82778351,75454653.95,1.37507767339,7230799208,0.0634496747301,362.586999642,317.927000358,1.13934170305,,,,,,,,,,,,,,,,,,,,,,,,0.00895149538547,0.00211284513806,0.051487275137,0.0583259253844,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2025-09-12T13:00:00.000+09:00",370.94,396.6899,370.24,395.94,168156391,0.0735609121228,0.128548626154,0.179867691758,74.8365740276,353.814259721,343.111008447,10.7032512733,6.575770411,4.12748086229,343.275,328.5232,13.7508071152,0.028769425243,0.191286851028,3.50140804463,,,,,"",,,0,0.0356114562813,0.0760973884932,0.0443248977118,1,0.00577533147149,0.0717168731867,0.153419270264,0.205211686724,0.0270325081409,0.0166079971991,0.0104245109418,0.0347295224408,24.9216676878,"test",327.841666667,0.20771713988,1.15341927026,1.20771713988,94611672.2,80112440.4,2.09900472586,7398955599,0.211520530587,376.106996893,310.443003107,1.30203772209,,,,,,,,,,,,,,,,,,,,,,,,0.0153519526344,0.014758733049,0.0582089594884,0.0588021790738,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2025-09-15T13:00:00.000+09:00",423.13,425.7,402.43,410.04,163823667,0.0356114562813,0.183718244804,0.240440464666,77.7569816522,362.46437361,348.068711525,14.3956620844,8.13974874569,6.25591333876,347.249,330.417,14.8943208927,0.0288004899134,0.24932611685,2.55605503551,,,,,"",,,0,0.0282411472052,0.0589454687348,0.0630670178519,1,0.0686720210133,0.0587715310401,0.180824134843,0.240977310489,0.0351079457722,0.0198511090276,0.0152568367446,0.0363240681219,24.9305559221,"test",329.308166667,0.245155879827,1.18082413484,1.24515587983,112334747.6,84587634.15,1.93673305379,7562779266,0.341097125365,390.538122375,303.959877625,1.22525147837,,,,,,,,,,,,,,,,,,,,,,,,0.00346631169122,0.00662275109789,0.03214514459,0.0289887051834,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2025-09-16T13:00:00.000+09:00",414.495,423.25,411.43,421.62,104285721,0.0282411472052,0.215148283713,0.257966344433,79.8276231222,371.565239208,353.516955116,18.0482840922,10.121455815,7.92682827723,351.572,332.9706,14.7740122575,0.0290353883175,0.305086773853,0.566324689198,,,,,"",,,0,0.0100564489351,0.0100327308951,0.0180731464352,1,0.0108647936787,0.0288264559555,0.199242260476,0.266237920105,0.0428069922969,0.0240061093283,0.0188008829686,0.0350410612815,24.5067494419,"test",330.965833333,0.27390793108,1.19924226048,1.27390793108,122428693.6,86954092.6,1.1993192946,7667064987,0.359029188466,405.201983629,297.942016371,1.15306751243,,,,,,,,,,,,,,,,,,,,,,,,0.0124174201936,-0.000996845277885,0.0158237270115,0.029237992483,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2025-09-17T13:00:00.000+09:00",415.75,428.3121,409.67,425.86,106133532,0.0100564489351,0.224474539233,0.293188788679,80.5418793884,379.91827933,358.875699182,21.0425801486,12.3056806817,8.73689946685,356.3995,335.5316,15.0503042391,0.0282506957066,0.345361333465,0.574321030189,,,,,"",,,0,-0.0211571878082,0.0397548490114,0.021814680881,1,-0.0139224894455,0.0442154072387,0.194895054567,0.269209815111,0.0494119667228,0.0288960707315,0.0205158959913,0.0353409670763,24.5343192489,"test",332.252166667,0.281737314981,1.19489505457,1.28173731498,129231064.2,88462969.1,1.19975095884,7773198519,0.455823882131,417.942803283,294.856196717,1.06432216256,,,,,,,,,,,,,,,,,,,,,,,,-0.0104997072141,-0.00740749436514,0.0205561561492,0.0174639433002,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1d","2025-09-18T13:00:00.000+09:00",428.865,432.2199,416.56,416.85,90454509,-0.0211571878082,0.13025677178,0.286971287434,74.5048261059,385.60008251,363.170091835,22.4299906753,14.3305426804,8.09944799489,361.047,337.951,15.0938467935,0.0285172884982,0.359884498091,0.0437912900685,,,,,"",,,0,0.0221182679621,0.0156890967974,0.0285474391268,1,0.00705630958531,0.0367724134692,0.154558824751,0.233462839287,0.0538083019679,0.0343781760356,0.0194301259323,0.0362093002122,24.3530840642,"test",333.525166667,0.249830722419,1.15455882475,1.24983072242,126570764,89111606.15,1.01506989839,7682744010,0.445227043526,426.014609191,296.079390809,0.929467858636,,,,,,,,,,,,,,,,,,,,,,,,0.0140329290444,0.0136955519024,-0.0351901168526,-0.0348527397106,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2025-09-19T13:00:00.000+09:00",421.82,429.47,421.72,426.07,93131034,0.0221182679621,0.0760973884932,0.331011214895,76.4501098132,391.826223662,367.829344291,23.9968793709,16.2638100185,7.7330693524,366.345,340.275,14.9171434511,0.0279949032959,0.371031812587,0.0723956341438,,,,,"",,,0,0.0191048419274,0.033632971108,0.0310747060342,1,0.0119227539882,0.0185918195994,0.163029384869,0.252134303137,0.0563214480506,0.0381716854473,0.0181497626033,0.0350110156807,24.4041216792,"test",335.167166667,0.271216402959,1.16302938487,1.27121640296,111565692.6,90980935.6,1.02363240591,7775875044,0.51789609097,434.307824691,298.382175309,0.939394626926,,,,,,,,,,,,,,,,,,,,,,,,-0.0046398751914,0.00700026834362,0.0267581431535,0.0151179996185,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1d","2025-09-22T13:00:00.000+09:00",431.11,444.98,429.13,434.21,97108777,0.0191048419274,0.0589454687348,0.27705067498,78.0429668404,398.346804637,372.746429899,25.6003747379,18.1311229624,7.46925177551,371.055,342.689,15.2023474903,0.0258409599388,0.392868012799,0.200964753983,,,,,"",,,0,-0.0192533566707,0.0207272978513,0.0304460975104,1,0.0118290421762,0.0372004600183,0.170203878131,0.267067224218,0.0589585102552,0.0417565762244,0.0172019340308,0.0350115093855,24.4648706086,"test",336.974333333,0.288555112506,1.17020387813,1.28855511251,98222714.6,91135557.1,1.06554214502,7872983821,0.518714033296,443.942820245,298.167179755,0.93323424811,,,,,,,,,,,,,,,,,,,,,,,,0.0067948822143,0.0130342598278,0.0123099597131,0.00607058209955,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2025-09-23T13:00:00.000+09:00",439.88,440.97,423.72,425.85,83422691,-0.0192533566707,0.0100327308951,0.228649740335,72.6110026393,402.578065462,376.680027685,25.8980377777,19.6845059255,6.21353185224,375.0175,344.868,15.3486083838,0.0266940395787,0.403722514534,-0.253751145515,,,,,"",,,0,0.0397792649994,0.0443113772455,0.0393330985089,1,0.0130581976463,0.0397273208816,0.135547007806,0.234820279063,0.0608149296177,0.0462240364576,0.0145908931601,0.0360422880917,24.2935180763,"test",338.678,0.257389024383,1.13554700781,1.25738902438,94050108.6,90973189.8,0.917003033349,7789561130,0.426154739492,450.719004047,299.315995953,0.835742999032,,,,,,,,,,,,,,,,,,,,,,,,0.00505672235596,-0.00245894139714,-0.0243100790267,-0.0167944152736,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2025-09-24T13:00:00.000+09:00",429.83,444.21,429.0301,442.79,93133570,0.0397792649994,0.0397548490114,0.259106548753,76.2224554473,408.76451693,381.577062671,27.1874542587,21.1850955921,6.00235866659,379.5735,347.5082,15.563707785,0.0274317952601,0.423408204578,0.0451824845298,,,,,"",,,0,-0.0438130942433,0.0376476433524,-0.00862711443348,1,0.00934601385464,0.0356461195257,0.166546136651,0.274185760221,0.0614003348285,0.047844566481,0.0135557683475,0.0351491853587,24.4426408743,"test",340.7635,0.299405599485,1.16654613665,1.29940559948,91450116.2,91797290.8,1.0145568479,7882694700,0.431306377944,459.93076707,299.21623293,0.893346503091,,,,,,,,,,,,,,,,,,,,,,,,-0.0040301876834,-0.0129212001697,0.0438094526828,0.0527004651691,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2025-09-25T13:00:00.000+09:00",435.24,435.35,419.08,423.39,96746426,-0.0438130942433,0.0156890967974,0.21106979405,65.560833397,411.014591248,384.674317288,26.3402739603,22.2161312657,4.12414269451,383.263,349.5426,16.1455858003,0.0298077017747,0.424169771293,0.116962139349,,,,,"",,,0,0.0401757245093,0.0297834148185,0.0604407284064,1,-0.0170509722442,0.0367442805845,0.104698340304,0.211268669398,0.0622127918946,0.0524720264195,0.00974076547512,0.0381340744948,24.4358976887,"test",342.808166667,0.235063925451,1.1046983403,1.23506392545,92708499.6,93358661.5,1.0362876293,7785948274,0.407368590005,464.547289528,301.978710472,0.746831215683,,,,,,,,,,,,,,,,,,,,,,,,-0.000296647024601,-0.00982646874347,-0.0435164472187,-0.0339866254999,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2025-09-26T13:00:00.000+09:00",428.3,440.47,421.02,440.4,101628160,0.0401757245093,0.033632971108,0.272905948321,69.5787806607,415.535423364,388.802145637,26.7332777269,23.119560558,3.6137171689,387.984,351.9624,16.381615386,0.0301102664094,0.427974012285,0.231723297954,,,,,"",,,0,0.00638056312443,-0.0240009082652,-0.0151680290645,0,0.0115968728595,0.0459387326106,0.135098354571,0.251270022025,0.0607022655015,0.0524967315122,0.00820553398933,0.0371971284878,24.5245146249,"test",344.887333333,0.276938749079,1.13509835457,1.27693874908,94407924.8,95044908.3,1.06926464361,7887576434,0.489326112591,471.007534591,304.960465409,0.815669528274,,,,,,,,,,,,,,,,,,,,,,,,-0.0245051294831,-0.0202820007508,0.0646808539924,0.0604577252601,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2025-09-29T13:00:00.000+09:00",444.35,450.98,439.5,443.21,79491510,0.00638056312443,0.0207272978513,0.327492736694,70.197356672,419.793050539,392.832357071,26.9606934674,23.8877871398,3.07290632752,393.451,354.2336,16.0315000013,0.0281254531748,0.419101726399,-0.54373389404,,,,,"",,,0,0.00340696283929,0.0226529184811,0.0207802170529,1,0.00896911898274,0.0260672116258,0.12646809895,0.251180012286,0.0608305170627,0.0538972205949,0.00693329646785,0.0361713409023,24.2852044799,"test",347.018333333,0.277194768768,1.12646809895,1.27719476877,90884471.4,94962200.8,0.837085801828,7967067944,0.574331824037,475.898996677,311.003003323,0.801759909311,,,,,,,,,,,,,,,,,,,,,,,,0.013337074172,0.0137932685976,-0.00695651104754,-0.00741270547313,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2025-09-30T13:00:00.000+09:00",441.52,445,433.12,444.72,74357960,0.00340696283929,0.0443113772455,0.350255040078,70.5439705698,423.62796584,396.675886177,26.9520796633,24.5006456445,2.45143401874,399.219,356.5582,15.7349642869,0.0275135061907,0.399803286827,-0.774684041923,,,,,"",,,0,0.0331444504407,-0.0261512862026,0.0355954308329,0,-0.00381309085986,0.0268044493581,0.113975036258,0.247257810927,0.0606046043877,0.055092295477,0.00551230891065,0.0353817329712,24.221846157,"test",349.531333333,0.272332284945,1.11397503626,1.27233228495,89071525.2,95760501.2,0.776499277554,8041425904,0.638857449923,479.023534182,319.414465818,0.785077787036,,,,,,,,,,,,,,,,,,,,,,,,-0.00192643411508,-0.00557451783964,0.00533339695437,0.00898148067892,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2025-10-01T13:00:00.000+09:00",443.8,462.29,440.75,459.46,98122285,0.0331444504407,0.0376476433524,0.375258163968,73.7530156555,429.14058648,401.326561275,27.8140252052,25.1633215567,2.65070364855,405.4875,359.1052,16.149609695,0.0277778826098,0.384880957872,0.068603129274,,,,,"",,,0,-0.0510599399295,-0.045205240935,0.00446175945675,0,-0.00206871739521,0.0484349703184,0.133105212861,0.279457941573,0.0605363365804,0.0547671648384,0.00576917174194,0.0351491091608,24.5317769518,"test",352.2255,0.304448428634,1.13310521286,1.30444842863,90069268.2,96229951.05,1.01966470864,8139548189,0.640619253957,483.519708703,327.455291297,0.845834757835,,,,,,,,,,,,,,,,,,,,,,,,0.00911931320446,0.0039786695804,0.0240251372363,0.0291657808603,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2025-10-02T13:00:00.000+09:00",470.54,470.75,435.57,436,137008950,-0.0510599399295,0.0297834148185,0.287921306827,62.1480394555,430.195880868,403.894964144,26.3009167244,25.3908405902,0.910076134145,410.361,361.174,17.5089232882,0.0314416118046,0.354264268642,1.3352375645,,,,,"",,,0,-0.0141513761468,-0.00105504587156,0.00940366972477,0,0.0241152657467,0.0765681452139,0.0624791342257,0.207174381323,0.0603232034962,0.0582358729133,0.0020873305829,0.0401580809363,24.8131990535,"test",354.560833333,0.229690250615,1.06247913423,1.22969025062,98121773,100044846.9,1.36947533277,8002539239,0.517375576093,483.049119772,337.672880228,0.676363070612,,,,,,,,,,,,,,,,,,,,,,,,0.0270210050842,0.0105401376961,-0.0780809450136,-0.0616000776256,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2025-10-03T13:00:00.000+09:00",443.285,446.77,416.575,429.83,133188180,-0.0141513761468,-0.0240009082652,0.225145365409,59.496502131,430.139591504,405.816077911,24.3235135929,25.1773751907,-0.85386159784,414.3105,363.6646,18.4150716248,0.0315101287805,0.326991129838,1.11800409628,,,,,"",,,0,0.0544866575158,-0.0380150291976,0.0621873764046,0,0.0167087155963,0.069254587156,0.0374586210101,0.181940722303,0.0565886829512,0.0585751929617,-0.00198651001056,0.0428426857706,24.7706633551,"test",356.560166667,0.205490798421,1.03745862101,1.20549079842,104433777,101254766.65,1.31537688947,7869351059,0.391604892904,482.048429249,346.572570751,0.614555465246,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,1
"TSLA","테슬라","NASDAQ","USD","1d","2025-10-06T13:00:00.000+09:00",440.75,453.55,436.69,453.25,85324878,0.0544866575158,0.0226529184811,0.308458429561,65.5114475256,433.695038965,409.329701769,24.3653371954,25.0149675917,-0.649630396263,419.653,366.4084,18.7939950802,0.0324072384728,0.295910357495,-0.583153589613,,,,,"",,,0,-0.0444787644788,-0.038279095422,0.0333590733591,0,0.0254053928297,0.0392248098085,0.0800590011271,0.237007666855,0.053756949135,0.0551902208311,-0.00143327169611,0.0414649643247,24.3784204726,"test",358.889166667,0.262924719099,1.08005900113,1.2629247191,105600450.6,101760596.05,0.838486421189,7954675937,0.468536175108,481.742834627,357.563165373,0.770551533934,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2025-10-07T13:00:00.000+09:00",447.82,452.68,432.4501,433.09,102296082,-0.0444787644788,-0.0261512862026,0.248205896763,57.5840652631,433.601956047,411.08972386,22.5122321866,24.5144205107,-2.00218832406,423.959,368.5584,18.937274003,0.0347637168542,0.247857581798,-0.0727671266545,,,,,"",,,0,0.0129303378051,-0.00888960724099,0.0257914059433,0,-0.0119801434087,0.0446329840044,0.0215374599902,0.17509192573,0.0519804940927,0.0566035246962,-0.00462303060347,0.0437259553511,24.5143274897,"test",360.825666667,0.20027492501,1.02153745999,1.20027492501,111188075,104184600.6,0.98187334223,7852379855,0.382714111014,476.499726261,371.418273739,0.586894497372,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2025-10-08T13:00:00.000+09:00",437.57,441.33,425.23,438.69,71192128,0.0129303378051,-0.045205240935,0.261364616579,59.065835009,434.38473204,413.13418876,21.2505432801,23.8616450646,-2.61110178441,428.504,370.9082,18.7346115742,0.0346973110989,0.184404103811,-1.26661515045,,,,,"",,,0,-0.00718046912398,-0.00806947958695,0.053295037498,0,0.0103442702441,0.0371747211896,0.0237710733155,0.182745487967,0.0484409110765,0.0543929541694,-0.00595204309288,0.0427058095106,24.1646858218,"test",362.9575,0.20865390576,1.02377107332,1.20865390576,105802043.6,104138123.05,0.683631756699,7923571983,0.382438612139,468.01294805,388.99505195,0.628907507069,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2025-10-09T13:00:00.000+09:00",431.81,436.35,426.18,435.54,69339928,-0.00718046912398,-0.00105504587156,0.180933271874,57.8417810898,434.562465572,414.793878481,19.768587091,23.0430334698,-3.27444637887,431.8405,373.2382,18.2899964618,0.0330971038833,0.132107236757,-1.22078223214,,,,,"",,,0,-0.0506268081003,-0.0155898424944,0.0238095238095,0,-0.0156830563724,0.0231826574574,0.00856682038855,0.166922356822,0.0453886832231,0.0529068133119,-0.00751813008878,0.0419938385952,24.1311181004,"test",364.855333333,0.193733406665,1.00856682039,1.19373340667,92268239.2,102417318.95,0.677033227494,7854232055,0.304359093458,460.365127587,403.315872413,0.564847472393,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2025-10-10T13:00:00.000+09:00",436.54,443.13,411.45,413.49,112107870,-0.0506268081003,-0.0380150291976,0.0443248977118,50.0264620099,431.320547792,414.69729489,16.6232529019,21.7590773562,-5.1358244544,432.718,375.3426,19.2464252859,0.0320144006855,0.115099802769,0.55055303858,,,,,"",,,0,0.0541971994486,0.0624440736173,0.0387675639072,1,0.00229600036736,0.072737291638,-0.0444354059688,0.101633547591,0.0402023093711,0.0526229832795,-0.0124206739084,0.0465462895981,24.5596054211,"test",366.423333333,0.128448879711,0.955564594031,1.12844887971,88052177.2,99614892.9,1.12541274438,7742124185,0.172247630856,457.620878227,407.815121773,0.113940207542,,,,,,,,,,,,,,,,,,,,,,,,0.0172968068951,0.00613403570383,-0.0679236149953,-0.0567608438041,,,0,1,1
"TSLA","테슬라","NASDAQ","USD","1d","2025-10-13T13:00:00.000+09:00",423.53,436.89,419.7,435.9,79552785,0.0541971994486,-0.038279095422,0.0630670178519,56.4646679409,432.025078901,416.267865639,15.7572132619,20.5587045374,-4.80149127547,434.011,378.008,19.5431091941,0.0332042863096,0.10433556797,-0.898480508689,,,,,"",,,0,-0.0152787336545,0.0264510208763,0.0214039917412,1,0.0242811192532,0.0415729521875,0.00435242424731,0.153150197879,0.0361486883733,0.0471638094457,-0.0110151210724,0.0448339279515,24.2693441808,"test",368.194166667,0.183886219454,1.00435242425,1.18388621945,86897758.6,95401348.8,0.833874845593,7821676970,0.135688702129,456.652392095,411.369607905,0.541715632857,,,,,,,,,,,,,,,,,,,,,,,,-0.00721486733507,0.00116348066877,0.0614120667837,0.0530337187798,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2025-10-14T13:00:00.000+09:00",426.79,434.2,417.86,429.24,72669438,-0.0152787336545,-0.00888960724099,0.0180731464352,54.2286730839,431.596605224,417.22876448,14.3678407433,19.3205317786,-4.95269103526,434.392,380.4076,19.4357442516,0.0329441371244,0.101489317634,-1.16338480507,,,,,"",,,0,0.0137685211071,0.0311247786786,0.02418227565,1,-0.0208992888277,0.037485661849,-0.0118602552533,0.12836862355,0.0334727442533,0.0450110236198,-0.0115382793665,0.0452794340035,24.1634476721,"test",369.873333333,0.160505398244,0.988139744747,1.16050539824,80972429.8,93820534.65,0.774557918169,7749007532,0.0436698348105,456.435073833,412.348926167,0.383137895398,,,,,,,,,,,,,,,,,,,,,,,,-0.00634389253881,-0.0145614707899,-0.0089348411157,-0.000717262864609,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1d","2025-10-15T13:00:00.000+09:00",434.9,440.51,426.3301,435.15,71558185,0.0137685211071,-0.00806947958695,0.021814680881,55.8976624361,432.143281343,418.556263408,13.5870179354,18.1738290099,-4.58681107457,434.8565,382.9362,19.0603268051,0.0330025686431,0.0997712385022,-1.10589542065,,,,,"",,,0,-0.0147075721016,0.00877858209813,-0.010456164541,1,0.0131860963564,0.0330348988911,0.000674935294747,0.136351172859,0.0312237571765,0.0417645157071,-0.0105407585305,0.0438017391821,24.1617122522,"test",371.590666667,0.171046635545,1.00067493529,1.17104663555,81045641.2,92091767.3,0.777031292785,7820565717,0.0257173900495,456.549585788,413.163414212,0.50676482827,,,,,,,,,,,,,,,,,,,,,,,,0.0268037879617,0.0197650832586,-0.0130352668547,-0.00599656215157,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2025-10-16T13:00:00.000+09:00",434.73,439.35,421.3101,428.75,77189889,-0.0147075721016,-0.0155898424944,0.0285474391268,53.6176107246,431.62123806,419.311355007,12.3098830524,17.0010398184,-4.69115676604,435.4515,385.113,18.9874391762,0.0328093280706,0.0932020424504,-0.75541421641,,,,,"",,,0,0.0246297376093,0.0471836734694,-0.0624139941691,1,-0.000965184419166,0.0414567390555,-0.0153897736028,0.113309600039,0.0287110974982,0.039652571005,-0.0109414735068,0.0442855724225,24.2226530334,"test",373.193833333,0.148866786384,0.984610226397,1.14886678638,82615633.4,91428536.3,0.84426473532,7743375828,0.0331580382087,455.743984594,415.159015406,0.334877292405,,,,,,,,,,,,,,,,,,,,,,,,0.0249064878817,0.000797946155981,-0.0396140599833,-0.0155055182576,,,0,1,-1
"TSLA","테슬라","NASDAQ","USD","1d","2025-10-17T13:00:00.000+09:00",425.5,441.4558,423.6,439.31,89331578,0.0246297376093,0.0624440736173,0.0310747060342,56.7522205558,432.804124512,420.792736118,12.0113883942,16.0031095336,-3.9917211394,436.1135,387.4538,18.9066078064,0.0328909947073,0.091191145226,-0.101167279123,,,,,"",,,0,0.0184835309918,-0.0127244997838,-0.0795793403292,0,-0.00758017492711,0.041646180758,0.0073295139912,0.133838408605,0.0273414864086,0.0364278289444,-0.00908634253579,0.0430370531207,24.3930709146,"test",375.427333333,0.170159871151,1.00732951399,1.17015987115,78060375,91238563.5,0.979098909202,7832707406,0.0311449237142,455.998344757,416.228655243,0.580375281756,,,,,,,,,,,,,,,,,,,,,,,,0.000138726966655,-0.00678291214569,0.0244910106427,0.031412649755,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2025-10-20T13:00:00.000+09:00",443.865,449.8,440.61,447.43,63718971,0.0184835309918,0.0264510208763,0.0304460975104,59.044259297,435.054259202,422.765866776,12.2883924267,15.2601661122,-2.9717736855,436.7745,389.8094,18.3054215345,0.0328751827977,0.0936795968357,-1.31120490181,,,,,"",,,0,-0.0107949846903,0.0111525825269,-0.0860693292806,1,0.0103685324714,0.0209191686964,0.0243958839172,0.147817369207,0.0274643909141,0.0341062649178,-0.00664187400375,0.0409123696099,24.073512995,"test",377.616833333,0.184878322426,1.02439588392,1.18487832243,74893612.2,89569073.2,0.711394778617,7896426377,0.0130863004174,457.232929534,416.316070466,0.760418327376,,,,,,,,,,,,,,,,,,,,,,,,0.0175518620178,0.0188821928008,0.000931668973959,-0.000398661809018,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2025-10-21T13:00:00.000+09:00",445.755,449.3,442.05,442.6,54412169,-0.0107949846903,0.0311247786786,0.0393330985089,57.105551938,436.215142402,424.235061829,11.9800805727,14.6041490043,-2.62406843161,437.612,391.8808,17.5157485678,0.0326521650865,0.0912519469272,-1.59518581228,,,,,"",,,0,-0.00820153637596,0.0405558065974,-0.0934252146408,1,-0.00374360235121,0.0162036519679,0.0113982249116,0.129425070072,0.0270675114611,0.0329962697792,-0.00592875831815,0.0395746691545,23.9047648093,"test",379.567,0.166065543106,1.01139822491,1.16606554311,71242158.4,88118547.1,0.617488267688,7842014208,0.0297627909936,457.578473499,417.645526501,0.624909388735,,,,,,,,,,,,,,,,,,,,,,,,0.00239862216851,-0.00373385706293,-0.0131936068589,-0.00706112762742,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2025-10-22T13:00:00.000+09:00",443.45,445.539,429,438.97,84023458,-0.00820153637596,0.00877858209813,-0.00862711443348,55.6272393827,436.638966648,425.326538731,11.312427917,13.9458047868,-2.63337686984,437.421,393.8434,17.445980813,0.0315670304847,0.0907014275105,-0.172367666604,,,,,"",,,0,0.022803380641,0.0513474724924,-0.0796865389434,1,0.00192046995029,0.0373678264799,0.00354121087008,0.114580058978,0.025770389587,0.0317693801099,-0.00599899052291,0.0397429911223,24.3310376534,"test",381.529833333,0.15055222855,1.00354121087,1.15055222855,73735213,87663041.5,0.958482121568,7757990750,-0.0711268670732,457.258354562,417.583645438,0.539042504261,,,,,,,,,,,,,,,,,,,,,,,,0.0156491903427,0.0076217765043,-0.0238507267187,-0.0158233128803,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2025-10-23T13:00:00.000+09:00",420,449.3999,413.9,448.98,126709833,0.022803380641,0.0471836734694,0.0604407284064,58.7949839542,438.537587164,427.078646973,11.4589401905,13.4484318676,-1.98949167703,438.7005,396.0354,18.7355464692,0.0302484198026,0.0882030592716,1.65344132885,,,,,"",,,0,-0.0339881509199,-0.019778163838,-0.119715800258,0,-0.0432147982778,0.0808709023396,0.0234317034059,0.133686534083,0.0255221617679,0.029953298293,-0.00443113652508,0.0417291337458,24.7643885941,"test",383.6955,0.170146639718,1.02343170341,1.17014663972,83639201.8,89161211.85,1.42113179454,7884700583,0.0553785143511,458.047863102,419.353136898,0.76565635704,,,,,,,,,,,,,,,,,,,,,,,,-0.0098154327854,-0.00809873172951,0.0326188134264,0.0309021123706,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2025-10-24T13:00:00.000+09:00",446.83,451.68,430.17,433.72,94727774,-0.0339881509199,-0.0127244997838,-0.0151680290645,52.6269462958,437.796419908,427.570599049,10.2258208585,12.8039096658,-2.57808880723,438.3665,397.9982,18.9337217214,0.030057612705,0.0887332724341,0.261929818212,,,,,"",,,0,0.043115373974,0.0526607027575,-0.0982892188509,1,-0.00478863201033,0.0479085928104,-0.0105995782068,0.0897536722528,0.0235770101875,0.0295211419021,-0.00594413171454,0.0436542509485,24.4389169638,"test",385.786333333,0.124249260601,0.989400421793,1.1242492606,84718441,88816192.55,1.06655972611,7789972809,-0.0549469765578,457.815347035,418.917652965,0.380545618165,,,,,,,,,,,,,,,,,,,,,,,,0.0249716556236,0.0126715823997,-0.0589598065435,-0.0466597333196,,,0,1,1
"TSLA","테슬라","NASDAQ","USD","1d","2025-10-27T13:00:00.000+09:00",439.98,460.16,438.69,452.42,105867547,0.043115373974,0.0111525825269,0.0207802170529,58.3879436367,440.04620146,429.411295416,10.6349060445,12.3701089415,-1.73520289704,438.827,400.4354,19.4698844556,0.0314983052566,0.0925337077369,0.691365116541,,,,,"",,,0,0.0179700278502,0.0352548516865,-0.0765660227222,1,0.0144332749239,0.0495019828461,0.0309757603794,0.129820190722,0.023506710677,0.0273420912902,-0.00383538061323,0.0430349773563,24.5923102661,"test",388.282833333,0.16518156653,1.03097576038,1.16518156653,93148156.2,90134994.4,1.17454433436,7895840356,-0.0395116172548,459.130144683,418.523855317,0.834751099215,,,,,,,,,,,,,,,,,,,,,,,,0.0256850661789,0.0222176926213,0.0174303077951,0.0208976813527,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1d","2025-10-28T13:00:00.000+09:00",454.775,467,451.6,460.55,80185667,0.0179700278502,0.0405558065974,0.0355954308329,60.6296034478,443.200632005,431.717866126,11.4827658791,12.192640329,-0.709874449925,439.6185,402.9432,19.179178423,0.0317010732262,0.10143671097,-0.453357794007,,,,,"",,,0,0.00208446422755,-0.0353707523613,-0.0893496905873,0,0.00520534017064,0.0340391671456,0.0476128734346,0.142965063066,0.0249327236545,0.0264740860472,-0.00154136239263,0.041644074309,24.3322767686,"test",390.804333333,0.178466973669,1.04761287343,1.17846697367,98302855.8,90426379.75,0.886750826713,7976026023,-0.0361619480846,461.915227361,417.321772639,0.969385028155,,,,,,,,,,,,,,,,,,,,,,,,-0.0080191351108,0.00066467264872,0.025989162961,0.0173053552015,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2025-10-29T13:00:00.000+09:00",462.5,465.7,452.65,461.51,67983544,0.00208446422755,0.0513474724924,0.00446175945675,60.8974713898,446.01745785,433.924690857,12.0927669931,12.1726656618,-0.0798986687575,439.721,405.5872,18.7413799642,0.03090038363,0.103139287569,-0.909229069528,,,,,"",,,0,-0.0463911941236,0.00121340816017,-0.0756863339906,1,0.00423406796222,0.0283356855933,0.0495518749389,0.137881077115,0.0262026109793,0.0263757354377,-0.000173124458316,0.0406088274669,24.1692799561,"test",393.350833333,0.173278307533,1.04955187494,1.17327830753,95094873,88919442.7,0.76455207023,8044009567,-0.0537220089887,462.397255335,417.044744665,0.980436467099,,,,,,,,,,,,,,,,,,,,,,,,0.0176390942572,-0.00189305878446,-0.0155546300296,0.00397752301201,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2025-10-30T13:00:00.000+09:00",451.05,455.0607,439.61,440.1,72447938,-0.0463911941236,-0.019778163838,0.00940366972477,52.3439057118,445.107079719,434.382121164,10.7249585554,11.8831242405,-1.15816568516,439.926,407.9112,18.9669956811,0.0305238210867,0.102799255098,-0.647982281489,,,,,"",,,0,0.0374005907748,0.0132015451034,-0.0225630538514,1,-0.0226647309917,0.0334785811792,0.000395521064906,0.0789112924578,0.0243693673151,0.027000963964,-0.00263159664884,0.0430970135903,24.1853807392,"test",395.354,0.113179580831,1.00039552106,1.11317958083,84242494,85691392.1,0.845451756875,7971561629,-0.0180751002177,462.538032549,417.313967451,0.503847509056,,,,,,,,,,,,,,,,,,,,,,,,0.00140646631464,-0.0119011967746,-0.0477976604383,-0.0344899973491,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2025-10-31T13:00:00.000+09:00",446.75,458,443.6855,456.56,83135787,0.0374005907748,0.0526607027575,0.0621873764046,57.3085351498,446.869067455,436.024927004,10.8441404512,11.6753274827,-0.83118703151,441.2625,410.6402,18.8907817039,0.0313077385638,0.105237898186,-0.00306434267472,,,,,"",,,0,0.0258673558787,-0.0592255125285,-0.0578675311022,0,0.0151102022268,0.0325255623722,0.0346675731566,0.111824901702,0.023751840834,0.0255723836575,-0.00182054282353,0.0413763398104,24.3597059432,"test",397.592166667,0.148312361955,1.03466757316,1.14831236196,81924096.6,83188772.45,0.999363069698,8054697416,0.111401065036,464.481269024,418.043730976,0.829420995231,,,,,,,,,,,,,,,,,,,,,,,,0.00504295442256,0.0107312035561,0.0323576363523,0.0266693872187,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2025-11-03T14:00:00.000+09:00",455.99,474.07,453.8,468.37,84595244,0.0258673558787,0.0352548516865,0.0333590733591,60.4890038173,450.176903231,438.420858337,11.7560448943,11.691470965,0.0645739292796,442.0185,413.2074,18.9892972964,0.029549814086,0.115804713026,0.0834695008918,,,,,"",,,0,-0.0514763968657,-0.0494053846318,-0.0835450605291,0,-0.00124846679516,0.0443972314701,0.0596162830289,0.133498577228,0.0250999101016,0.0249620406196,0.00013786948199,0.0405433680561,24.4026471874,"test",399.904166667,0.171205601342,1.05961628303,1.17120560134,77669636,83152290.75,1.01735313889,8139292660,0.111011206868,467.612412772,416.424587228,1.01480014475,,,,,,,,,,,,,,,,,,,,,,,,0.027844187462,0.0156926767508,-0.00197683158321,0.0101746791279,,,1,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2025-11-04T14:00:00.000+09:00",454.46,460.22,443.6,444.26,87756644,-0.0514763968657,-0.0353707523613,0.0257914059433,51.9759648575,449.266610426,438.853387349,10.4132230774,11.4358213875,-1.02259831007,442.577,415.1606,19.4022046324,0.0301346582999,0.114220657969,0.318009487357,,,,,"",,,0,0.0400891369919,-0.0104443343988,0.00558231666141,0,-0.0296987424472,0.0354847663172,0.00380272811285,0.0700919114193,0.023439479308,0.0257412807533,-0.00230180144527,0.0436730847531,24.3864881092,"test",401.658,0.106065359087,1.00380272811,1.10606535909,79183831.4,82425318.85,1.06468067366,8051536016,0.120810064055,467.852718071,417.301281929,0.533292822686,,,,,,,,,,,,,,,,,,,,,,,,-0.0237169784953,0.0131430758296,-0.0277594183704,-0.0646194726954,,,0,1,1
"TSLA","테슬라","NASDAQ","USD","1d","2025-11-05T14:00:00.000+09:00",452.05,466.3299,440.71,462.07,85573015,0.0400891369919,0.00121340816017,0.053295037498,56.8113313603,451.236362668,440.573136434,10.6632262342,11.2813023568,-0.618076122587,443.746,417.3686,19.8463257301,0.0312017913966,0.119787489574,0.146526918059,,,,,"",,,0,-0.0349730560305,-0.0681065639405,-0.0163178739152,0,0.0175347769324,0.0576687075136,0.0412938933534,0.10710293012,0.0230770797373,0.0244147041721,-0.0013376244348,0.042950907287,24.4005969409,"test",403.6785,0.144648525993,1.04129389335,1.14464852599,82701725.6,83144363.2,1.02921005955,8137109031,0.128413424423,470.323609674,417.168390326,0.844726260648,,,,,,,,,,,,,,,,,,,,,,,,-0.0284637070752,-0.0266358720874,0.068552844067,0.0667250090792,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2025-11-06T14:00:00.000+09:00",461.96,467.45,435.09,445.91,109622907,-0.0349730560305,0.0132015451034,0.0238095238095,51.7225606028,450.416922258,440.968459661,9.44846259661,10.9147344048,-1.46627180817,444.2645,419.2948,20.7401596065,0.0322301307123,0.118489722478,1.42149792582,,,,,"",,,0,-0.0367562961136,-0.0984952120383,0.0203852795407,0,-0.000238059168524,0.0700326790313,0.00370387460623,0.0634761032095,0.0211891695558,0.0244774380588,-0.00328826850299,0.0465119858413,24.6126740541,"test",405.454,0.0997795064298,1.00370387461,1.09977950643,90136719.4,85158512.15,1.28728067497,8027486124,0.1017244575,470.584888656,417.944111344,0.531259036892,,,,,,,,,,,,,,,,,,,,,,,,0.00550142092987,-0.00412467152313,-0.0404744769603,-0.0308483845073,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2025-11-07T14:00:00.000+09:00",437.92,439.36,421.88,429.52,103471495,-0.0367562961136,-0.0592255125285,0.0387675639072,47.1131795228,447.202011141,440.120425612,7.08158552899,10.1481046296,-3.06651910063,445.066,420.9656,20.975148206,0.0312304652592,0.104835536242,1.12736015129,,,,,"",,,0,0.0365757124232,-0.0586002980071,0.0234214937605,0,-0.0179184140297,0.0392007355744,-0.0349296508832,0.0203209003301,0.0164872078809,0.023626617223,-0.00713940934212,0.048833926723,24.5174750282,"test",407.019666667,0.0552807030619,0.965070349117,1.05528070306,94203861,84726693.4,1.22123844149,7924014629,0.10733951527,468.395366387,421.736633613,0.166814783085,,,,,,,,,,,,,,,,,,,,,,,,-0.0180531237194,-0.0237816894352,-0.0187031723942,-0.0129746066784,,,0,1,-1
"TSLA","테슬라","NASDAQ","USD","1d","2025-11-10T14:00:00.000+09:00",439.6,449.6715,433.36,445.23,76515907,0.0365757124232,-0.0494053846318,0.0214039917412,51.5684387829,446.898624812,440.498912604,6.39971220788,9.39842614527,-2.99871393739,445.5325,423.1928,20.9163161913,0.0299800461437,0.103011893333,-0.48293354402,,,,,"",,,0,-0.0126002290951,-0.081553354446,-0.000134761808503,0,0.0234680573664,0.0379761128702,-0.00067896281416,0.0520736647693,0.0143739465173,0.0211091484071,-0.00673520188979,0.0469786766196,24.2516002144,"test",408.930833333,0.0887660301151,0.999321037186,1.08876603012,92587993.6,84574849.5,0.904712304572,8000530536,0.105736851474,468.480073183,422.584926817,0.493408889089,,,,,,,,,,,,,,,,,,,,,,,,0.0302193355186,0.0131613462438,0.00635637690458,0.0234143661794,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2025-11-11T14:00:00.000+09:00",439.4,442.49,432.36,439.62,60533237,-0.0126002290951,-0.0104443343988,0.02418227565,49.9502306455,445.778836379,440.433807967,5.34502841262,8.58774659874,-3.24271818612,446.0515,425.398,20.3415793205,0.0299106471597,0.0981750869857,-1.35319685032,,,,,"",,,0,-0.020517719849,-0.0872799235704,0.0269096037487,0,-0.0130943557263,0.0227522853357,-0.0144187386434,0.03343222112,0.0121582921901,0.0195344765906,-0.00737618440044,0.0462708232576,24.0046138615,"test",410.671833333,0.0704897787406,0.985581261357,1.07048977874,87143312.2,83968039.45,0.720908066885,7939997299,0.113727656529,467.947072406,424.155927594,0.353132407761,,,,,,,,,,,,,,,,,,,,,,,,0.00813848435152,-0.00459278437553,-0.0207387134466,-0.00800744471955,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2025-11-12T14:00:00.000+09:00",442.15,442.329,426.56,430.6,58513520,-0.020517719849,-0.0681065639405,-0.010456164541,47.3760579567,443.443630782,439.705377747,3.73825303556,7.61784788611,-3.87959485055,445.824,427.3282,20.0149665119,0.0301482668747,0.100631206622,-1.37750586443,,,,,"",,,0,-0.0664421737111,-0.0617974918718,0.037830933581,0,0.00575497020154,0.0358696146672,-0.0341480045937,0.00765641022521,0.00868149799248,0.0176912398656,-0.00900974187307,0.046481575736,23.9499479816,"test",412.36,0.0442331942962,0.965851995406,1.0442331943,81731413.2,83315806.2,0.702309953762,7881483779,0.036558526394,468.25590353,423.39209647,0.160661878754,,,,,,,,,,,,,,,,,,,,,,,,0.0107150075857,0.0251506892691,-0.0312327274347,-0.0456684091181,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2025-11-13T14:00:00.000+09:00",423.13,424.5,396.34,401.99,118948032,-0.0664421737111,-0.0984952120383,-0.0624139941691,40.2846040642,437.066149124,436.911646062,0.154503061676,6.12517892122,-5.97067585954,444.486,428.5974,21.0324689039,0.0333433699368,0.129006079888,1.71754782567,,,,,"",,,0,0.00587079280579,-0.0168163387149,0.141719943282,0,-0.0173478866698,0.0653971202973,-0.0956070607398,-0.062080171275,0.000384345535153,0.015237142519,-0.0148527969839,0.0523208759022,24.5906244625,"test",413.6615,-0.028215098577,0.90439293926,0.971784901423,83596438.2,85403713.35,1.39277353799,7762535747,0.0112172634236,473.156698213,415.815301787,-0.241105076773,,,,,,,,,,,,,,,,,,,,,,,,0.00487665014613,0.0130831430431,-0.0713188238572,-0.0795253167542,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2025-11-14T14:00:00.000+09:00",386.3,412.19,382.78,404.35,105506682,0.00587079280579,-0.0586002980071,-0.0795793403292,41.0682226538,432.032895412,434.49967228,-2.46677686728,4.40678776352,-6.8735646308,442.738,429.6676,21.6308639822,0.0328224021373,0.151624608992,0.964450619056,,,,,"",,,0,0.0113020897737,-0.0327933720786,0.175491529615,0,-0.0390308216622,0.0731610239061,-0.0867059073312,-0.0589236889167,-0.00610059816319,0.0108984487783,-0.0169990469415,0.0534953975076,24.4765656849,"test",415.0655,-0.0258164072899,0.913294092669,0.97418359271,84003475.6,86212468.55,1.22379841077,7868042429,0.020492988772,476.302988068,409.173011932,-0.071845875862,,,,,,,,,,,,,,,,,,,,,,,,-0.0381381230174,-0.0222894911637,0.0440089158232,0.0281602839695,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2025-11-17T14:00:00.000+09:00",398.74,423.96,398.74,408.92,102214259,0.0113020897737,-0.081553354446,-0.0860693292806,42.6379772093,428.477065349,432.60488174,-4.12781639149,2.69986693252,-6.827683324,440.8125,430.918,21.8872308406,0.0326175551793,0.165842815188,0.718350247477,,,,,"",,,0,-0.0187567250318,0.0216668296977,0.197984935929,1,-0.0138741189563,0.062371707679,-0.0723493548844,-0.0510491555238,-0.0100944350765,0.00660243307375,-0.0166968681503,0.0535244811714,24.4561012845,"test",416.214,-0.0175246387676,0.927650645116,0.982475361232,89143146,88137232.95,1.15971713178,7970256688,0.0418837241248,477.365292985,404.259707015,0.0637474267269,,,,,,,,,,,,,,,,,,,,,,,,0.0193639896599,0.00531239558971,-0.0080618998862,0.005989694184,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2025-11-18T14:00:00.000+09:00",405.38,408.9,393.71,401.25,80688637,-0.0187567250318,-0.0872799235704,-0.0934252146408,40.6794864722,424.288286064,430.282297908,-5.99401184331,0.961091177353,-6.95510302066,438.745,432.0036,21.4102857806,0.0327469570595,0.184119195812,-0.48367994026,,,,,"",,,0,0.00682866043614,0.0452336448598,0.164510903427,1,-0.00865695001467,0.0371466301477,-0.085459663358,-0.0711882956531,-0.014938347273,0.0023952428096,-0.0173335900826,0.0533589676775,24.2006929923,"test",417.124833333,-0.0380577516962,0.914540336642,0.961942248304,93174226,89451056.35,0.902042304389,7889568051,0.0265809286891,479.135688283,398.354311717,0.0358459883501,,,,,,,,,,,,,,,,,,,,,,,,-0.0331674512441,-0.0265545548207,0.0144107262123,0.00779782978891,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2025-11-19T14:00:00.000+09:00",406.18,411.78,398.5,403.99,72047704,0.00682866043614,-0.0617974918718,-0.0796865389434,41.7095458258,421.165472824,428.334720285,-7.16924746119,-0.664976550356,-6.50427091084,436.996,433.1276,20.829551082,0.0328223503213,0.197422114034,-0.909342025854,,,,,"",,,0,-0.0216837050422,0.0559172256739,0.196490012129,1,0.0122866043614,0.0330965732087,-0.0755292954627,-0.0672725543235,-0.0177461012926,-0.00164602230341,-0.0161000789892,0.0515595709843,24.0942291384,"test",417.996833333,-0.0335094245132,0.924470704537,0.966490575487,95881062.8,88852268.65,0.810870730648,7961615755,0.1145862723,480.132337072,393.859662928,0.117422314454,,,,,,,,,,,,,,,,,,,,,,,,-0.00609820873023,-0.00839877091157,0.0129268691664,0.0152274313477,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2025-11-20T14:00:00.000+09:00",414.63,428.94,394.74,395.23,113548827,-0.0216837050422,-0.0168163387149,-0.119715800258,39.356593765,417.175400082,425.882518782,-8.70711870072,-2.27340498043,-6.43371372029,434.3085,433.656,21.7845831475,0.0324631218155,0.213625825349,1.46406736535,,,,,"",,,0,-0.0104749133416,0.0884042203274,0.217518913038,1,0.0263372855764,0.0846555607812,-0.0899786672377,-0.0886094046894,-0.0220305105906,-0.00575210631893,-0.0162784042717,0.0551187489501,24.5272113702,"test",418.757333333,-0.0561836927035,0.910021332762,0.943816307297,94801221.8,88194218.35,1.28748606342,7848066928,-0.0207687395418,480.698255884,387.918744116,0.0788024828422,,,,,,,,,,,,,,,,,,,,,,,,0.0191728739716,0.0236652435385,-0.0408565790138,-0.0453489485807,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2025-11-21T14:00:00.000+09:00",402.32,402.8,383.76,391.09,100460633,-0.0104749133416,-0.0327933720786,-0.0982892188509,38.2581385083,413.162261608,423.305295169,-10.1430335613,-3.84733069661,-6.2957028647,432.177,433.559,21.5885414941,0.0318416841033,0.23172586195,0.685715574411,,,,,"",,,0,0.0682451609604,0.0998491395842,0.249661203304,1,0.0179389216406,0.0481744806821,-0.0950698440685,-0.0979543729919,-0.0259352925447,-0.0098374560756,-0.0160978364691,0.0552009550082,24.3942142098,"test",419.509166667,-0.0677438514454,0.904930155931,0.932256148555,93792012,88480861.3,1.13539393179,7747606295,-0.0239410610258,482.25029392,382.10370608,0.0897314038734,,,,,,,,,,,,,,,,,,,,,,,,-0.037851604929,-0.0313810345987,0.0273766915874,0.0209061212571,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2025-11-24T14:00:00.000+09:00",402.17,421.72,401.09,417.78,96806374,0.0682451609604,0.0216668296977,-0.0765660227222,48.2801527791,413.872682899,422.896014045,-9.02333114654,-4.88253078659,-4.14080035995,430.445,433.7138,22.2343599588,0.0341162536477,0.230209598109,0.512532361422,,,,,"",,,0,0.00387763894873,0.0274307051558,0.162238498731,1,0.0283310746887,0.0527500063924,-0.0294230389481,-0.0367380516829,-0.0215982841365,-0.0116868466336,-0.00991143750287,0.0532202593682,24.4231783754,"test",420.907666667,-0.00743076668438,0.970576961052,0.992569233316,92710435,88027802.65,1.09972498558,7844412669,-0.0292110477893,479.991285229,380.898714771,0.372190216265,,,,,,,,,,,,,,,,,,,,,,,,-0.00186854767132,-0.0086926326755,0.0701137086317,0.0769377936359,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1d","2025-11-25T14:00:00.000+09:00",414.42,420.48,405.95,419.4,71915624,0.00387763894873,0.0452336448598,-0.0893496905873,48.8231529271,414.723039376,422.637050042,-7.91401066607,-5.48882676249,-2.42518390358,428.3875,433.6694,21.6840485332,0.0338119499106,0.222976659286,-0.901721051599,,,,,"",,,0,0.0171196948021,0.06518836433,0.157367668097,1,-0.00804251041218,0.0347790703241,-0.0209798371801,-0.0329038664015,-0.0188698394518,-0.0130873313364,-0.00578250811535,0.0517025477664,24.1298292194,"test",422.408333333,-0.00712186075874,0.97902016282,0.992878139241,90955832.4,87614300.5,0.820820614781,7916328293,-0.0340684852012,476.147706815,380.627293185,0.405910164556,,,,,,,,,,,,,,,,,,,,,,,,0.00304727435349,-0.000478725888562,0.000830364595235,0.00435636483729,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2025-11-26T14:00:00.000+09:00",423.95,426.94,416.89,426.58,63462996,0.0171196948021,0.0559172256739,-0.0756863339906,51.2653177242,416.547187164,422.929120409,-6.381933245,-5.66744805899,-0.714485186009,426.641,433.6838,20.8530450666,0.0341068761704,0.21225196626,-1.35246220287,,,,,"",,,0,0.00841577195368,0.0655211214778,0.113952834169,1,0.0108488316643,0.0239628040057,-0.000142977350981,-0.0163801368647,-0.0149606949341,-0.0132857800623,-0.00167491487179,0.0488842539888,24.0217674765,"test",423.949833333,0.00620395730784,0.999857022649,1.00620395731,89238890.8,87388273.1,0.72621867613,7979791289,-0.0367430753132,471.918695569,381.363304431,0.499326379145,,,,,,,,,,,,,,,,,,,,,,,,0.0267226228556,0.0248706236931,-0.00960292805353,-0.007750928891,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2025-11-28T14:00:00.000+09:00",426.59,432.93,426.2,430.17,36252861,0.00841577195368,0.0884042203274,-0.0225630538514,52.4862057685,418.643004524,423.46548186,-4.82247733681,-5.49845391455,0.675976577743,426.1445,433.9502,19.8442561332,0.0327113944553,0.21069191132,-2.3807785486,,,,,"",,,0,-6.97398702839e-05,0.0577213659716,0.0685077992422,1,2.34422617094e-05,0.0157766421304,0.00944632630481,-0.00871113782181,-0.0112106314639,-0.0127820487588,0.00157141729489,0.0461311949537,23.4702093397,"test",425.477166667,0.0110295773804,1.0094463263,1.01102957738,73779697.6,85578519.25,0.423621036187,8016044150,0.0259893028004,471.037099602,381.251900398,0.544834783859,,,,,,,,,,,,,,,,,,,,,,,,-0.0151295113258,0.0370542917528,0.0235452832795,-0.0286385197992,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2025-12-01T14:00:00.000+09:00",425.32,433.6599,425.29,430.14,57463552,-6.97398702839e-05,0.0998491395842,-0.0578675311022,52.4743754491,420.411773058,423.959890611,-3.54811755305,-5.10838664225,1.5602690892,424.8235,434.0316,19.0246592666,0.0315328475678,0.201203611915,-1.24184100198,,,,,"",,,0,-0.00209234202818,0.0219463430511,0.056469986516,1,-0.0112746123626,0.019457191343,0.0125146090082,-0.00896616744034,-0.00824875053018,-0.0118761022975,0.00362735176733,0.0442289935058,23.9307721637,"test",426.798833333,0.00782843439513,1.01251460901,1.0078284344,65180281.4,84294907.5,0.681696601897,7958580598,-0.0570122329157,467.561511313,382.085488687,0.562198729382,,,,,,,,,,,,,,,,,,,,,,,,-0.00158407167542,0.0106391138089,0.00151433180514,-0.0107088536792,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2025-12-02T14:00:00.000+09:00",430.81,436.8,422.12,429.24,69336626,-0.00209234202818,0.0274307051558,-0.0835450605291,52.095013833,421.769961819,424.351009825,-2.58104800677,-4.60291891516,2.02187090839,422.867,433.9322,18.7143264618,0.03085775006,0.179218731678,-0.649671094132,,,,,"",,,0,0.0407697325506,0.037112105116,0.0477122355792,1,0.00155763239875,0.034128423304,0.0150709324681,-0.0108132099899,-0.00601306496778,-0.010723415607,0.00471035063924,0.0435987476978,24.1165000413,"test",428.1795,0.00247676500159,1.01507093247,1.002476765,59686331.8,83531976.6,0.830060879943,7889243972,-0.149672435741,460.759843704,384.974156296,0.584092395516,,,,,,,,,,,,,,,,,,,,,,,,0.0190186130391,0.00654827728268,-0.0211109550673,-0.00864061931086,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2025-12-03T14:00:00.000+09:00",432.1,447.92,431.11,446.74,87482964,0.0407697325506,0.06518836433,0.00558231666141,58.3936427765,425.611506154,426.009453542,-0.397947387809,-3.76192460969,3.36397722188,422.991,434.35,18.7118745717,0.0302869430976,0.180557718273,0.181470315507,,,,,"",,,0,0.0174374356449,0.0105430451717,-0.0194072614944,1,0.00666293914826,0.0391622402386,0.0561454026209,0.0285253827558,-0.000890780740048,-0.00842083674998,0.00753005600993,0.0418853797996,24.3889314052,"test",429.842333333,0.039311313373,1.05614540262,1.03931131337,62799799.8,83518292.6,1.04747069506,7976726936,-0.0447860448718,461.178144905,384.803855095,0.810955428313,,,,,,,,,,,,,,,,,,,,,,,,0.0103556257556,0.00386678442946,0.0304141067949,0.0369029481211,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1d","2025-12-04T14:00:00.000+09:00",449.94,454.63,445.39,454.53,71906488,0.0174374356449,0.0655211214778,-0.0163178739152,60.8606103799,430.060505207,428.122086613,1.93841859443,-2.62185596886,4.56027456329,422.614,434.5848,18.0353121023,0.0291981240804,0.173958456058,-0.497069226018,,,,,"",,,0,0.0010340351572,-0.0168085714914,-0.00629221393527,0,0.00716300308905,0.0206831714196,0.0755204512865,0.0458948403166,0.00426466590638,-0.005768279253,0.0100329451594,0.0396790357122,24.2101409731,"test",431.621333333,0.0530758442585,1.07552045129,1.05307584426,64488498.2,82834966.25,0.868069261753,8048633424,-0.0534047462113,459.372639474,385.855360526,0.934129234058,,,,,,,,,,,,,,,,,,,,,,,,-0.00192998538265,-0.0023390306971,0.0193674210275,0.019776466342,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2025-12-05T14:00:00.000+09:00",453.03,458.87,451.66,455,56427522,0.0010340351572,0.0577213659716,0.0203852795407,61.0108183428,433.89735056,430.11304316,3.78430739995,-1.3406232951,5.12493069505,423.0685,435.217,17.2620755235,0.0281000630076,0.180112129046,-1.08928535495,,,,,"",,,0,-0.0338901098901,0.0087032967033,-0.0484395604396,1,-0.00330011220381,0.0158625393263,0.0754759572031,0.0454554854245,0.00831715912077,-0.0029464248244,0.0112635839452,0.0379386275243,23.9687649952,"test",433.057833333,0.0506679823749,1.0754759572,1.05066798237,68523430.4,80175197,0.703802723428,8105060946,0.0483783170498,461.168384134,384.968615866,0.919049830807,,,,,,,,,,,,,,,,,,,,,,,,0.0177584268129,-0.00547411892496,-0.0167243916557,0.00650815408216,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2025-12-08T14:00:00.000+09:00",447.445,449.7463,435.25,439.58,69165753,-0.0338901098901,0.0219463430511,0.0234214937605,53.7257653112,434.77160432,430.814299222,3.95730509772,-0.281037616537,4.23834271426,423.5715,435.2006,17.4397844147,0.0279117584873,0.182676970835,-0.437512594281,,,,,"",,,0,0.0127166841076,0.0812821329451,-0.0185859229264,1,-0.0166043956044,0.03186,0.0377940914344,0.0100629456853,0.00900246848747,-0.000639332127342,0.00964180061481,0.0396737440619,24.1378361249,"test",433.785166667,0.013358763228,1.03779409143,1.01335876323,70863870.6,78459909.9,0.881542600395,8035895193,0.0712979177153,462.259879276,384.883120724,0.706890289792,,,,,,,,,,,,,,,,,,,,,,,,0.0133656906623,0.00329822436577,-0.0472558005524,-0.0371883342559,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2025-12-09T14:00:00.000+09:00",437.54,452.39,435.7,445.17,62367442,0.0127166841076,0.037112105116,-0.000134761808503,55.7868210045,436.371357502,431.877684465,4.49367303646,0.673904514062,3.8197685224,423.5685,435.2398,17.3862283851,0.0268799510406,0.182646583506,-0.71459363281,,,,,"",,,0,0.0141069703709,0.100433542242,-0.0210481389132,1,-0.00464079348469,0.0379680604213,0.0509988348992,0.0228154686221,0.0100942854111,0.00151381385552,0.00858047155558,0.0390552561608,24.0470101661,"test",434.370666667,0.0248620226044,1.0509988349,1.0248620226,69470033.8,77752486.65,0.802127940689,8098262635,0.0628482143857,462.250169703,384.886830297,0.779221400807,,,,,,,,,,,,,,,,,,,,,,,,-0.00271971310637,0.00383707520021,0.0154363972139,0.00887960890735,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2025-12-10T14:00:00.000+09:00",446.065,456.88,443.61,451.45,63257475,0.0141069703709,0.0105430451717,0.0269096037487,58.0475096244,438.691148655,433.327485616,5.36366303933,1.61185621911,3.75180682021,424.16,435.3744,17.0922120719,0.0268665935357,0.188538366504,-0.682783445988,,,,,"",,,0,-0.0101007863551,0.0350204895337,-0.0142651456418,1,0.00201046791114,0.0298088370735,0.0643389287061,0.0369236225189,0.0118809680791,0.00357039809307,0.00831056998607,0.0378606979109,24.0751884852,"test",434.867833333,0.0381315089221,1.06433892871,1.03813150892,64624936,77888698.55,0.812152162992,8161520110,0.142204719763,464.145216768,384.174783232,0.84125111986,,,,,,,,,,,,,,,,,,,,,,,,-0.00206344800956,0.0039190422505,0.0161704183804,0.0101879281204,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2025-12-11T14:00:00.000+09:00",448.945,449.2699,440.33,446.89,55979492,-0.0101007863551,-0.0168085714914,0.037830933581,55.8158081262,439.952510401,434.332116311,5.62039408956,2.4135637932,3.20683029635,424.9745,435.123,16.6656254953,0.0265298831861,0.193537256626,-1.0107833272,,,,,"",,,0,0.0270088836179,0.0816308263779,0.00463201235203,1,-0.00554878724111,0.0198026359508,0.0515689764915,0.0270429280916,0.0125766835005,0.00540080062925,0.0071758828713,0.0372924556274,23.9428084467,"test",435.218333333,0.0268179572705,1.05156897649,1.02681795727,61439536.8,77761997.15,0.719882385377,8105540618,0.144065769406,466.098699433,383.850300567,0.766455035018,,,,,,,,,,,,,,,,,,,,,,,,-0.00589600967352,-0.000385026737968,-0.00420477668156,-0.00971575961711,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2025-12-12T14:00:00.000+09:00",448.09,463.01,441.67,458.96,95656749,0.0270088836179,0.0087032967033,0.141719943282,60.1797920971,442.87673957,436.156403992,6.72033557804,3.27491815017,3.44541742787,427.823,435.5822,16.9995093885,0.0218423559443,0.197457743168,0.959892136954,,,,,"",,,0,0.0356240195224,0.0484573819069,-0.0256231479868,1,0.0026852245519,0.0477522432813,0.0727800983117,0.0536702372135,0.0146425300201,0.00713551976244,0.00750701025768,0.0370391959833,24.505239871,"test",435.920166667,0.0528533320895,1.07278009831,1.05285333209,69285382.2,76597433,1.24882447431,8201197367,0.28634224596,470.061482028,385.584517972,0.868585688989,,,,,,,,,,,,,,,,,,,,,,,,0.013754616092,0.00288881280493,0.0132542675259,0.024120070813,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2025-12-15T14:00:00.000+09:00",469.44,481.7694,467.66,475.31,114542204,0.0356240195224,0.0812821329451,0.175491529615,65.194637631,447.866471944,439.056670363,8.80980158094,4.38189483632,4.42790674462,431.371,436.4918,17.414501575,0.0227183996125,0.211173906417,1.82029028797,,,,,"",,,0,0.0306536786518,0.0282342050451,-0.0759714712503,1,0.0228342339202,0.0307421126024,0.101858956675,0.0889322548556,0.0185348542655,0.00921902513375,0.00931582913176,0.0366381973345,24.7204211297,"test",436.740833333,0.0883113364333,1.10185895668,1.08831133643,78360672.4,77049209.1,1.48661102869,8315739571,0.290526760255,476.918149592,385.823850408,0.982346320166,,,,,,,,,,,,,,,,,,,,,,,,-0.0183746244445,0.00158960462586,0.0539986439669,0.0340344148965,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1d","2025-12-16T14:00:00.000+09:00",472.21,491.5,465.83,489.88,107608075,0.0306536786518,0.100433542242,0.197984935929,68.9476113919,454.330091645,442.821361447,11.5087301977,5.80726190859,5.70146828908,435.419,437.2244,18.004180034,0.0232289893102,0.233889761973,1.44528987138,,,,,"",,,0,-0.0461745733649,-0.00881848615988,-0.104739936311,0,-0.00652205928762,0.0540068586817,0.125077224467,0.12043152212,0.0234929578625,0.0118544580481,0.0116384998144,0.036752225104,24.6881667125,"test",437.668666667,0.119294199722,1.12507722447,1.11929419972,87408799,77318899.9,1.39174348237,8423347646,0.293001425645,486.339023134,384.498976866,1.03476998485,,,,,,,,,,,,,,,,,,,,,,,,-0.0223586328623,-0.0242003344588,0.0530123115141,0.0548540131107,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2025-12-17T14:00:00.000+09:00",488.22,495.2799,466.2,467.26,106490405,-0.0461745733649,0.0350204895337,0.164510903427,58.4163268685,456.319308315,444.631630969,11.6876773453,6.98334499593,4.70433234936,438.7195,437.9078,18.7953028887,0.0255406457786,0.228779757814,1.27324428575,,,,,"",,,0,0.0344775927749,0.0388220690836,-0.0636904507127,1,-0.00338858495958,0.0593612721483,0.0650540949285,0.0670282648539,0.0250132203597,0.0149453088129,0.0100679115468,0.0402245064604,24.6304512931,"test",438.358833333,0.0659303850384,1.06505409493,1.06593038504,96055385,78608988.3,1.35468484334,8316857241,0.271781382282,488.904570479,388.534429521,0.78435249495,,,,,,,,,,,,,,,,,,,,,,,,0.0143231152776,-0.0055015227429,-0.0604976886425,-0.040673050622,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2025-12-18T14:00:00.000+09:00",478.16,490.86,473.12,483.37,95168446,0.0344775927749,0.0816308263779,0.196490012129,62.7770681527,460.480953189,447.501139786,12.9798134029,8.18263867732,4.79717472555,442.6885,438.8014,19.1384955395,0.0261818167362,0.230942780212,0.696039404762,,,,,"",,,0,-0.00448931460372,-0.0169228541283,-0.13265200571,0,0.023327483628,0.0379660146385,0.0918964463726,0.101568955796,0.0268527492457,0.0169283130466,0.00992443619909,0.0395938836492,24.5519414012,"test",439.035166667,0.100982419404,1.09189644637,1.1009824194,103893175.8,79765025.4,1.19310995669,8412025687,0.282335478326,493.806356479,391.570643521,0.897918680498,,,,,,,,,,,,,,,,,,,,,,,,-0.015259798689,-0.0106907262889,0.0497373914639,0.0451683190638,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1d","2025-12-19T14:00:00.000+09:00",488.12,490.49,474.72,481.2,103305424,-0.00448931460372,0.0484573819069,0.217518913038,61.8364125729,463.668498853,449.997351654,13.6711471984,9.28034038153,4.39080681685,446.987,439.7146,18.8978887152,0.0254198761184,0.218527395812,1.12131152943,,,,,"",,,0,0.0156483790524,-0.0448046550291,-0.103408146301,0,0.00982684072243,0.0326251111985,0.0765413759237,0.0943461963737,0.0284105303375,0.0192858278918,0.00912470244566,0.039272420439,24.6294834241,"test",439.998666667,0.093639677696,1.07654137592,1.0936396777,105422910.8,79252855.25,1.30349151048,8308720263,0.290622548265,495.826452536,398.147547464,0.850259863938,,,,,,,,,,,,,,,,,,,,,,,,0.00651894725511,0.0154660335282,-0.0110082618588,-0.019955348132,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2025-12-22T14:00:00.000+09:00",489.88,498.83,485.33,488.73,86916066,0.0156483790524,0.0282342050451,0.249661203304,63.8600693129,467.524114414,452.866436717,14.6576776969,10.3558078446,4.30186985228,451.869,441.2194,18.8073252356,0.0249910011287,0.198609228426,0.397565904756,,,,,"",,,0,-0.00648619892374,-0.0701819000266,-0.0805557260655,0,0.018038237739,0.0280548628429,0.0815745271307,0.107680215331,0.0299913606631,0.0211892207243,0.00880213993877,0.0384820355525,24.4722636421,"test",440.804166667,0.10872363956,1.08157452713,1.10872363956,99897683.2,78575626.9,1.1061453714,8395636329,0.412360715127,496.74167672,406.99632328,0.910728785249,,,,,,,,,,,,,,,,,,,,,,,,0.0212359005609,0.0151539982737,-0.0055875215085,0.000494380778636,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2025-12-23T14:00:00.000+09:00",489.395,491.97,482.84,485.56,58223633,-0.00648619892374,-0.00881848615988,0.162238498731,62.3609056785,470.298866042,455.288182145,15.0106838972,11.2867830551,3.72390084205,455.258,442.2126,18.1160877188,0.0215842958254,0.194601560572,-0.877797654311,,,,,"",,,0,-0.000329516434632,-0.0738116813576,-0.0751709366505,0,0.00136066949031,0.0186810713482,0.0665600604492,0.0980238916756,0.0309141689949,0.0232448781924,0.00766929080247,0.0373096789661,24.0651047596,"test",441.51,0.0997712396095,1.06656006045,1.09977123961,90020794.8,76646489.85,0.759638609856,8337412696,0.321606395782,499.554958631,410.961041369,0.842032511217,,,,,,,,,,,,,,,,,,,,,,,,0.00277403657637,-0.0103106098112,-0.00926023550011,0.00382441088748,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2025-12-24T14:00:00.000+09:00",488.48,490.9,476.8,485.4,41285429,-0.000329516434632,0.0388220690836,0.157367668097,62.2814319394,472.62211742,457.518687171,15.103430249,12.0501124939,3.05331775509,458.558,443.3358,17.8292243103,0.021641721366,0.187250528787,-1.5136081633,,,,,"",,,0,-0.0210341985991,-0.097507210548,-0.103419859909,0,0.00601367493204,0.029038635802,0.058535670515,0.0948811262253,0.0311154310857,0.0248251184464,0.00629031263925,0.0367309936347,23.7209934803,"test",442.188,0.0977231403837,1.05853567051,1.09772314038,76979799.6,75114980.1,0.549629766859,8296127267,0.252811738414,501.49061399,415.62538601,0.812606169361,,,,,,,,,,,,,,,,,,,,,,,,-0.00211302497741,-0.00474139805994,0.00178350854278,0.00441188162531,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2025-12-26T14:00:00.000+09:00",485.23,489.09,473.82,475.19,58780659,-0.0210341985991,-0.0169228541283,0.113952834169,57.2661042437,473.017176279,458.827673307,14.1895029719,12.4779905895,1.71151238243,460.9885,444.1366,17.6464225738,0.0223846201952,0.177316174207,-0.715718875329,,,,,"",,,0,-0.0327237526042,-0.0494959910773,-0.0932048233338,0,-0.000350226617223,0.0314585908529,0.030806625328,0.0699185791038,0.0298606935582,0.0262589502925,0.00360174326571,0.0371355091097,24.0530381543,"test",442.450166667,0.0739966572507,1.03080662533,1.07399665725,69702242.2,74880863.25,0.784989067283,8237346608,0.171976729315,501.858858587,420.118141413,0.67373838267,,,,,,,,,,,,,,,,,,,,,,,,0.00512580866568,0.00488417832168,-0.0261600072648,-0.0259183769208,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2025-12-29T14:00:00.000+09:00",469,469.4,459,459.64,66263033,-0.0327237526042,-0.0448046550291,0.0685077992422,50.5849515347,470.959149159,458.887845655,12.0713035045,12.3966531725,-0.325349668019,462.462,444.7544,17.54239239,0.0238774247026,0.165929628899,-0.486319503438,,,,,"",,,0,-0.0113349577931,-0.0580454268558,-0.0613088504047,0,-0.0130263684,0.0218859824491,-0.00610212298524,0.0334692585391,0.0262625174147,0.0269703532601,-0.000707835845486,0.0381655042859,24.1395863024,"test",442.844166667,0.0379271865762,0.993897877015,1.03792718658,62293764,76381371.85,0.867528710143,8171083575,0.101490338053,500.83007402,424.09392598,0.463224633083,,,,,,,,,,,,,,,,,,,,,,,,0.0220065477228,0.014048517403,-0.054730300327,-0.0467722700072,,,0,1,-1
"TSLA","테슬라","NASDAQ","USD","1d","2025-12-30T14:00:00.000+09:00",461.09,463.12,453.83,454.43,59238464,-0.0113349577931,-0.0701819000266,0.056469986516,48.5415242784,468.416203135,458.557634865,9.85856826924,11.8890361918,-2.03046792261,463.6765,445.0568,16.9529357907,0.0240893823045,0.153725431651,-0.831294063384,,,,,"",,,0,-0.0103646326167,-0.0506568668442,-0.0833351671325,0,0.0031546427639,0.020211469846,-0.0199417050465,0.0210606825915,0.0216943605599,0.0261625249034,-0.00446816434348,0.0373059344469,24.016125505,"test",443.254166667,0.0252131489646,0.980058294953,1.02521314896,56758243.6,76470117.45,0.774661606068,8111845111,0.100212029294,499.315935054,428.037064946,0.370277124401,,,,,,,,,,,,,,,,,,,,,,,,-0.00151401709726,-0.00763465188346,-0.0098209406958,-0.00370030590959,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2025-12-31T14:00:00.000+09:00",456.1,456.55,449.3,449.72,49077961,-0.0103646326167,-0.0738116813576,0.0477122355792,46.7047053446,465.539864191,457.902995246,7.63686894511,11.0386027425,-3.40173379738,464.7005,445.1026,16.2598689485,0.0242444905247,0.140634907002,-1.22511912394,,,,,"",,,0,-0.0259050075603,-0.0309525927244,-0.0429378279819,0,0.00367493343309,0.0159540523293,-0.032236892364,0.0103737879761,0.0169813860738,0.0245455010729,-0.00756411499907,0.0361555388875,23.8175457995,"test",443.195333333,0.014721875832,0.967763107636,1.01472187583,54929109.2,75457184.2,0.650408062802,8062767150,0.114981217388,497.377055801,432.023944199,0.270776025305,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2026-01-02T14:00:00.000+09:00",457.8,458.34,435.3,438.07,85535406,-0.0259050075603,-0.097507210548,-0.0194072614944,42.428126401,461.313731238,456.433884487,4.87984675162,9.80685154432,-4.9270047927,464.267,445.012,16.7441640236,0.0233376308273,0.14572603211,0.473686790569,,,,,"",,,0,0.0310452667382,0.0158422169973,-0.0371173556738,1,0.0179667348572,0.0512318776127,-0.0564265821176,-0.0155995793372,0.0111394223563,0.0223864942688,-0.0112470719125,0.0382225763545,24.3468196684,"test",443.278333333,-0.0117495779552,0.943573417882,0.988250422045,63779104.6,75359806.3,1.13502688236,7977231744,0.000334931858762,498.094893875,430.439106125,0.112789964149,,,,,,,,,,,,,,,,,,,,,,,,0.0226521473979,0.0217186942851,-0.0485571549582,-0.0476237018453,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2026-01-05T14:00:00.000+09:00",447.99,457.5499,444.57,451.67,67940839,0.0310452667382,-0.0494959910773,-0.00629221393527,48.3713772749,459.830080279,456.081004154,3.74907612423,8.5952964603,-4.84622033607,464.124,445.266,16.9395737362,0.0240443419424,0.146577171773,-0.3353636582,,,,,"",,,0,-0.041424048531,-0.00599995571988,-0.0657781123387,0,0.0226447827973,0.0296297395393,-0.0268333462609,0.0143824141075,0.00830047628629,0.0190300362218,-0.0107295599355,0.0375043145133,24.1470996945,"test",443.494666667,0.0184338932298,0.973166653739,1.01843389323,65611140.6,75161523.85,0.903931100913,8045172583,-0.00230226904853,498.138991636,430.109008364,0.316933660704,,,,,,,,,,,,,,,,,,,,,,,,0.0343161709938,0.0126167285341,-0.0032709042556,0.0184285382041,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2026-01-06T14:00:00.000+09:00",446.38,448.25,428.78,432.96,89093758,-0.041424048531,-0.0580454268558,-0.0484395604396,41.9546527759,455.696221774,454.36833718,1.32788459423,7.14181408709,-5.81392949286,463.022,444.9456,17.3646041836,0.0256760183274,0.157511990851,0.577809388626,,,,,"",,,0,-0.00358000739098,0.0328898743533,-0.0622459349593,1,-0.0117120906857,0.0431066929395,-0.0649256406823,-0.0269372255844,0.00306699139465,0.016495320785,-0.0134283293904,0.0401067169799,24.3758451789,"test",443.451666667,-0.0236590985113,0.935074359318,0.976340901489,70177285.6,76794835.65,1.16015298745,7956078825,-0.0970000910471,499.487758514,426.556241486,0.0878050913369,,,,,,,,,,,,,,,,,,,,,,,,0.0152461458389,-0.00159791122715,-0.0566701943699,-0.0398261373039,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1d","2026-01-07T14:00:00.000+09:00",435.9,438.37,431.29,431.41,59828790,-0.00358000739098,-0.0506568668442,-0.0185859229264,41.4639280106,451.959879963,452.667719611,-0.707839648301,5.57188334001,-6.27972298831,462.6135,444.8994,16.6299895991,0.0246310370102,0.162858099647,-0.765680608336,,,,,"",,,0,0.0101759347257,0.0180570686818,-0.079274935676,1,0.00679046563193,0.0163525498891,-0.067450474316,-0.0303201128165,-0.00164075855521,0.0129155173501,-0.0145562759053,0.0385479928585,23.9740564553,"test",443.750333333,-0.0278091809884,0.932549525684,0.972190819012,70295350.8,76327987.5,0.783838169453,7896250035,-0.0914770338993,500.28367774,424.94332226,0.0858328541086,,,,,,,,,,,,,,,,,,,,,,,,0.00565243907829,-0.0089751770453,-0.00923244646927,0.00539516965432,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2026-01-08T14:00:00.000+09:00",427.89,436.89,424.365,435.8,57041094,0.0101759347257,-0.0309525927244,-0.0210481389132,43.4803203639,449.473744584,451.418258899,-1.94451431526,4.06860380896,-6.01311812421,462.145,444.567,16.3367760563,0.0245683276957,0.167670565881,-0.874458600685,,,,,"",,,0,0.0211335474989,0.00635612666361,-0.056654428637,1,-0.00815929162514,0.0290327067059,-0.057005918056,-0.0197203121239,-0.00446194198086,0.00933594265479,-0.0137978846356,0.0374868656638,23.936465936,"test",443.748666667,-0.0179125420846,0.942994081944,0.982087457915,71887977.4,76061670.1,0.749932179046,7953291129,-0.0952986608165,500.889056835,423.400943165,0.160012371543,,,,,,,,,,,,,,,,,,,,,,,,0.000287845029509,-0.00351491993793,0.00988808969616,0.0136908546636,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1d","2026-01-09T14:00:00.000+09:00",435.945,449.05,430.39,445.01,67331456,0.0211335474989,0.0158422169973,-0.0142651456418,47.5614634535,448.787014648,450.943573055,-2.15655840686,2.82357136579,-4.98012977265,461.823,444.2562,16.5027206237,0.0248272943504,0.169756056052,-0.412666507789,,,,,"",,,0,0.0088762050291,-0.0168760252579,-0.0622233208243,0,0.000332721431849,0.0428178063332,-0.0364057225387,0.00169676866637,-0.00484608976621,0.00634496160939,-0.0111910513756,0.0370839320997,24.123234839,"test",444.0115,0.00224881562752,0.963594277461,1.00224881563,68247187.4,76265369.15,0.882857537444,8020622585,-0.0923732006875,501.021625537,422.624374463,0.285540949847,,,,,,,,,,,,,,,,,,,,,,,,0.00745765392532,0.00408872317437,0.0136758935735,0.0170448243245,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1d","2026-01-12T14:00:00.000+09:00",441.225,454.3,438,448.96,61649627,0.0088762050291,-0.00599995571988,0.00463201235203,49.2538794667,448.813627779,450.796641717,-1.98301393838,1.86225430496,-3.84526824334,461.9265,444.0052,16.4882405791,0.0248013793071,0.169078916255,-0.69565411205,,,,,"",,,0,-0.00392017106201,-0.0661751603706,-0.0529000356379,0,-0.00850542684434,0.0366283903733,-0.0280704830747,0.0111593287646,-0.00441690560045,0.00414792922523,-0.00856483482568,0.036725411126,24.0439115342,"test",444.241666667,0.010621095875,0.971929516925,1.01062109587,66988945,76548875.9,0.805362930222,8082272212,-0.0151983982302,500.977516005,422.875483995,0.333979991731,,,,,,,,,,,,,,,,,,,,,,,,0.00838798862705,0.00199383914254,0.000488216402053,0.00688236588656,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2026-01-13T14:00:00.000+09:00",450.2,451.81,443.95,447.2,53719214,-0.00392017106201,0.0328898743533,-0.0256231479868,48.5027357244,448.565377351,450.530223812,-1.96484646093,1.09683415178,-3.06168061271,461.3385,444.1472,15.8719376806,0.0240557903239,0.17151298024,-0.964449874717,,,,,"",,,0,-0.0178890876565,-0.0352415026834,-0.0423300536673,0,0.00276193870278,0.0175071275837,-0.030646694347,0.00687339692787,-0.00439366382139,0.00245267028574,-0.00684633410713,0.035491810556,23.90228722,"test",444.549166667,0.0059629699752,0.969353305653,1.00596296998,59914036.2,74451999.15,0.721528160604,8028552998,-0.115943407142,500.901270517,421.775729483,0.321315597781,,,,,,,,,,,,,,,,,,,,,,,,0.0146709364101,-0.000873858982323,-0.0185911074721,-0.00304631207969,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2026-01-14T14:00:00.000+09:00",442.81,443.91,434.22,439.2,57259500,-0.0178890876565,0.0180570686818,-0.0759714712503,45.1334117151,447.124550067,449.690947974,-2.56639790781,0.364187739863,-2.93058564767,459.533,443.8,15.6653707034,0.0227746083846,0.174695625054,-0.727097814994,,,,,"",,,0,-0.00143442622951,0.0231329690346,-0.0503870673953,1,-0.00981663685152,0.021668157424,-0.0442470943327,-0.0103650292925,-0.00584334678464,0.000829207057975,-0.00667255384261,0.0356679660825,23.9480590157,"test",444.547333333,-0.0120287153524,0.955752905667,0.987971284648,59400178.2,71587863.95,0.799849259925,7971293498,-0.240575744263,499.672202334,419.393797666,0.246718932892,,,,,,,,,,,,,,,,,,,,,,,,0.00649101571823,-0.00716558831588,-0.0243801033748,-0.0107234993407,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2026-01-15T14:00:00.000+09:00",441.125,445.36,437.65,438.57,49465813,-0.00143442622951,0.00635612666361,-0.104739936311,44.8690741437,445.808465441,448.86717405,-3.05870860941,-0.320391529993,-2.73831707942,456.9675,443.204,15.0971299389,0.0213872281674,0.168858702558,-1.04287248536,,,,,"",,,0,-0.00243974736074,0.0239186446861,-0.0481793100303,1,0.00438296903461,0.0175546448087,-0.0402599747247,-0.0104556818079,-0.00697427687579,-0.000730536812807,-0.00624374006298,0.0344235354423,23.8003117767,"test",444.399666667,-0.0131180716457,0.959740025275,0.986881928354,57885122,68680750.85,0.720228191856,7921827685,-0.365109550196,495.548969581,418.386030419,0.261575956023,,,,,,,,,,,,,,,,,,,,,,,,0.0157629522983,0.00953108747798,-0.0171973785278,-0.0109655137075,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2026-01-16T14:00:00.000+09:00",439.5,447.25,435.2601,437.5,60220551,-0.00243974736074,-0.0168760252579,-0.0636904507127,44.3935110563,444.530239989,448.025161158,-3.49492116925,-0.955297457845,-2.53962371141,455.4795,443.0688,14.8751849433,0.0192209732571,0.17199422752,-0.376716628297,,,,,"",,,0,-0.0417142857143,-0.00525714285714,-0.0614171428571,0,0.0021205280799,0.0273386232528,-0.0394737853185,-0.0125687026484,-0.007988391244,-0.0021835370465,-0.0058048541975,0.0340004227275,23.9946009366,"test",444.314666667,-0.0153374785437,0.960526214681,0.984662521456,56462941,66367258.15,0.907383439947,7861607134,-0.342977937985,494.649422377,416.309577623,0.270493545697,,,,,,,,,,,,,,,,,,,,,,,,0.00900251169868,0.00360612304975,-0.0114422590594,-0.00604587041049,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2026-01-20T14:00:00.000+09:00",429.36,430.725,417.44,419.25,63187336,-0.0417142857143,-0.0661751603706,-0.13265200571,37.1592839183,440.640972298,445.893667739,-5.2526954407,-1.81477705442,-3.43791838628,452.2735,442.2124,15.2455288759,0.0189442047656,0.176890112353,-0.10593340371,,,,,"",,,0,0.0290757304711,0.0277877161598,-0.0189147286822,1,-0.0186057142857,0.0303657142857,-0.0730166591675,-0.0519261784608,-0.0125287905562,-0.00432862744047,-0.00820016311576,0.0363638136575,24.00008186,"test",443.986,-0.0557134684427,0.926983340832,0.944286531557,56770482.8,64768202.65,0.975591932687,7798419798,-0.473693775568,492.274855115,412.272144885,0.0872202340966,,,,,,,,,,,,,,,,,,,,,,,,-0.00385551699812,0.00827171712999,-0.0378587687162,-0.0499860028443,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2026-01-21T14:00:00.000+09:00",421.66,438.2,419.6201,431.44,68123987,0.0290757304711,-0.0352415026834,-0.103408146301,43.7525554598,439.225438098,444.823025684,-5.59758758567,-2.57133916067,-3.02624842501,449.7855,441.923,15.5101339562,0.0205065926636,0.171916279782,0.423431617041,,,,,"",,,0,0.0415353235676,4.63563879103e-05,-0.0457305766735,1,0.00574836016696,0.0443169946333,-0.0407872196858,-0.0237213270185,-0.0129741970742,-0.00595989977903,-0.00701429729512,0.0359496893107,24.1039683922,"test",443.693666667,-0.0276174026975,0.959212780314,0.972382597302,59651437.4,63009130.8,1.08117642848,7866543785,-0.350882858076,488.44822493,411.12277507,0.262749521234,,,,,,,,,,,,,,,,,,,,,,,,0.00494908662948,-0.0256869834182,0.0241266438416,0.0547627138893,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1d","2026-01-22T14:00:00.000+09:00",435.16,449.5,432.6293,449.36,71546729,0.0415353235676,0.0231329690346,-0.0805557260655,51.7646213512,440.784601468,445.159097856,-4.37449638774,-2.93197060608,-1.44252578166,447.817,442.3198,15.692267245,0.0225033926194,0.153156173245,0.848139360212,,,,,"",,,0,-0.000667616165213,-0.0729927007299,-0.0835410361403,0,0.00862228815131,0.0391032356759,0.00344560389623,0.0159165382151,-0.00973494834373,-0.00652476990849,-0.00321017843523,0.0349213709388,24.1936856949,"test",443.954333333,0.0121761772795,1.0034456039,1.01217617728,62508883.2,62240663.95,1.14951744502,7938090514,-0.367561804424,482.109969017,413.524030983,0.522497322982,,,,,,,,,,,,,,,,,,,,,,,,0.00867629477406,0.0200359511821,0.0328590287935,0.0214993723855,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2026-01-23T14:00:00.000+09:00",447.425,452.43,444.04,449.06,56771364,-0.000667616165213,0.0239186446861,-0.0751709366505,51.6320258423,442.057739704,445.44805357,-3.39031386642,-3.02363925815,-0.366674608269,445.992,442.3964,15.1706767275,0.022506165935,0.13288372864,-0.490454689746,,,,,"",,,0,-0.0308644724536,-0.0415311985035,-0.109629002806,0,-0.00430612426562,0.0186709987538,0.0068790471578,0.0150625095503,-0.00754980151075,-0.00673326339052,-0.000816538120228,0.0337831842683,23.9616991108,"test",443.898333333,0.0116280379516,1.00687904716,1.01162803795,63969993.4,62168050.5,0.913191961842,7881319150,-0.366823104739,475.624539952,416.359460048,0.55176741523,,,,,,,,,,,,,,,,,,,,,,,,0.00757996417992,0.0243005101252,-0.00824758034514,-0.0249681262904,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2026-01-26T14:00:00.000+09:00",445,445.04,434.28,435.2,49397415,-0.0308644724536,-0.00525714285714,-0.103419859909,45.7956093772,441.002702826,444.688938491,-3.68623566463,-3.15615853944,-0.530077125183,443.482,442.308,15.142771247,0.023252718971,0.107251144499,-1.27224194849,,,,,"",,,0,-0.00988051470588,-0.0307674632353,-0.0593290441176,0,-0.00904110809246,0.0239611633189,-0.0186749405838,-0.0160702496903,-0.00847021062644,-0.0072522025263,-0.00121800810014,0.0347949706962,23.7912143484,"test",443.475833333,-0.0186612949597,0.981325059416,0.98133870504,61805366.2,62573649.8,0.789428380123,7831921735,-0.370927326026,467.263976032,419.700023968,0.325876537998,,,,,,,,,,,,,,,,,,,,,,,,-0.00811211065175,0.0709104262876,-0.0227523618018,-0.101774898741,,,0,1,-1
"TSLA","테슬라","NASDAQ","USD","1d","2026-01-27T14:00:00.000+09:00",437.41,437.52,430.69,430.9,37733077,-0.00988051470588,0.0277877161598,-0.0932048233338,44.1289730711,439.448440853,443.66753564,-4.2190947867,-3.3687457889,-0.850348997808,441.2675,442.314,14.5490018722,0.0229979731601,0.0879505098883,-2.03767034097,,,,,"",,,0,0.00129960547691,-0.0207472731492,-0.0313297748898,0,0.005078125,0.0156939338235,-0.0234948189024,-0.0258051972128,-0.00979135480785,-0.00781792942422,-0.00197342538363,0.0337642187798,23.5119236864,"test",442.965666667,-0.0272383788962,0.976505181098,0.972761621104,56714514.4,61521270.7,0.613333836747,7794188658,-0.360166447277,460.672350811,421.862649189,0.232863187124,,,,,,,,,,,,,,,,,,,,,,,,0.0273275160165,0.0170798846309,-0.0372080307224,-0.0269603993368,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2026-01-28T14:00:00.000+09:00",431.91,438.26,430.1,431.46,54857403,0.00129960547691,4.63563879103e-05,-0.0613088504047,44.4126975778,438.219449952,442.76327374,-4.54382378791,-3.6037613887,-0.940062399214,439.8585,442.9034,14.0926445956,0.0220965370349,0.0813802552772,-0.520499799093,,,,,"",,,0,-0.0345339081259,-0.0589857692486,-0.0530292495249,0,0.00234393130657,0.0189371083778,-0.0190936403412,-0.0258372367428,-0.0105312747136,-0.00835248085268,-0.00217879386088,0.0326626908534,23.8874225101,"test",442.821666667,-0.0256574316975,0.980906359659,0.974342568303,54061197.6,60950989.2,0.900024818629,7849046061,-0.264177430282,457.756398508,421.960601492,0.265377482829,,,,,,,,,,,,,,,,,,,,,,,,0.0169051201117,0.047044587517,-0.0156055146348,-0.0457449820401,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2026-01-29T14:00:00.000+09:00",437.8,440.2299,414.62,416.56,81686127,-0.0345339081259,-0.0729927007299,-0.0833351671325,38.7711097624,434.887226883,440.8222905,-5.93506361749,-4.07002183446,-1.86504178303,437.965,443.1476,14.9153056959,0.0230945248859,0.0880877631193,1.56452579625,,,,,"",,,0,0.033248511619,-0.0464518916843,-0.0337286345304,0,0.0146942937932,0.0593563713902,-0.0488737684518,-0.0599971657299,-0.0142478001188,-0.00977055366444,-0.00447724645437,0.0358058999806,24.2504252501,"test",442.155,-0.0578869401002,0.951126231548,0.9421130599,56089077.2,62073372.35,1.31596083647,7767359934,-0.277482247185,457.254678587,418.675321413,-0.0548303955186,,,,,,,,,,,,,,,,,,,,,,,,0.00975475795862,0.0272513938881,-0.0442886660845,-0.061785302014,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2026-01-30T14:00:00.000+09:00",425.35,439.88,422.7,430.41,82626066,0.033248511619,-0.0415311985035,-0.0429378279819,45.6785021135,434.198422747,440.051009722,-5.8525869755,-4.42653486267,-1.42605211284,436.9995,443.5774,15.5156410034,0.0244186588567,0.0858832164885,1.4605612931,,,,,"",,,0,-0.019980948398,-0.0448409655909,-0.0629399874538,0,0.0211014019589,0.0412425580949,-0.0150789646212,-0.0296845601241,-0.013597702134,-0.0102844610085,-0.00331324112552,0.0360485142152,24.2945740005,"test",441.522333333,-0.0251682247859,0.984921035379,0.974831775214,61260017.6,63750777.6,1.29607934382,7849986000,-0.166885140865,455.764961332,418.234038668,0.324424780093,,,,,,,,,,,,,,,,,,,,,,,,0.000595642805841,-0.0128562963217,0.0326528688131,0.0461048079407,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2026-02-02T14:00:00.000+09:00",421.29,427.15,414.5,421.81,58739455,-0.019980948398,-0.0307674632353,-0.0371173556738,42.4743176573,432.292511555,438.699823817,-6.40731226198,-4.82269034253,-1.58462191945,436.1865,443.9886,15.5438095031,0.0241601557634,0.0911766444472,-0.307303448439,,,,,"",,,0,0.00035561034589,-0.0106446030203,-0.0696522130817,0,-0.0211890987663,0.0293905810739,-0.0329595253407,-0.049953084381,-0.0151900435314,-0.0114333238722,-0.0037567196592,0.0368502631591,23.9331771812,"test",441.148166667,-0.0438359901001,0.967040474659,0.9561640099,63128425.6,62410980.05,0.941171809078,7791246545,-0.149000383307,456.071510712,416.301489288,0.138509121053,,,,,,,,,,,,,,,,,,,,,,,,-0.0525786890643,-0.0444390311804,0.0325977406663,0.0244580827824,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2026-02-03T14:00:00.000+09:00",424.27,428.56,413.6901,421.96,56886549,0.00035561034589,-0.0207472731492,-0.0657781123387,42.5500136826,430.702894393,437.459836868,-6.75694247489,-5.209540769,-1.54740170589,434.701,444.348,15.49567311,0.0229841985118,0.0895831637452,-0.416578735382,,,,,"",,,0,-0.0377997914494,0.00770215186274,-0.0379656839511,1,0.0058320096726,0.0352526018824,-0.0293098014497,-0.0503839333135,-0.0160132298675,-0.0123460535809,-0.00366717628659,0.0367230853874,23.9014799968,"test",440.479666667,-0.0420443168394,0.97069019855,0.957955683161,66959120,61858265.55,0.919627288192,7848133094,-0.159266904146,454.171945432,415.230054568,0.17282020165,,,,,,,,,,,,,,,,,,,,,,,,0.06837021458,0.0418533085691,-0.0680146042341,-0.0414976982232,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2026-02-04T14:00:00.000+09:00",420.46,423.9,399.18,406.01,74606873,-0.0377997914494,-0.0589857692486,-0.0622459349593,36.978037321,426.903987563,435.130219322,-8.2262317588,-5.81287896696,-2.41335279184,433.3535,444.5636,16.1545536022,0.0226940317859,0.106837261247,1.26771667159,,,,,"",,,0,-0.0216743429965,0.054826235807,-0.00113297702027,1,-0.00355483932126,0.0585837520144,-0.0630974481572,-0.086722349738,-0.0202611555351,-0.0143170832417,-0.00594407229338,0.0397885608783,24.1341209822,"test",439.814666667,-0.0768611627322,0.936902551843,0.923138837268,70909014,61133921.3,1.22038422227,7773526221,-0.149305492039,456.502650546,410.204349454,-0.0905940251609,,,,,,,,,,,,,,,,,,,,,,,,0.0156994599174,0.00445675635525,-0.0534992513668,-0.0422565478047,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2026-02-05T14:00:00.000+09:00",397.015,402.1,387.5309,397.21,72819838,-0.0216743429965,-0.0464518916843,-0.079274935676,34.3086028632,422.335681784,432.321314187,-9.98563240278,-6.64742965412,-3.33820274866,431.6435,444.686,16.3205926306,0.0230588456773,0.12979475076,1.01055772591,,,,,"",,,0,0.034994083734,0.04999874122,-0.00120842879082,1,-0.0221546267333,0.0358835989261,-0.0797730071228,-0.106762974323,-0.0251394285209,-0.0167353028728,-0.00840412564804,0.0410880708708,24.0879640842,"test",439.276166667,-0.0957624607451,0.920226992877,0.904237539255,69135756.2,61783473.7,1.17862971502,7700706383,-0.158249156522,459.65603025,403.63096975,-0.11460888561,,,,,,,,,,,,,,,,,,,,,,,,-0.0386382677664,-0.0356872536823,0.0169639247699,0.0140129106858,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2026-02-06T14:00:00.000+09:00",400.87,414.55,397.751,411.11,62677144,0.034994083734,-0.0448409655909,-0.056654428637,41.4931431507,420.608653817,430.750105729,-10.1414519113,-7.34623410556,-2.79521780573,430.409,444.5526,16.3934074427,0.0244088012417,0.136227694381,0.0563018042854,,,,,"",,,0,0.0151054462309,0.0153973389117,-0.0302352168519,1,0.00921426952997,0.0422924901186,-0.0448387464017,-0.0752275433773,-0.0246684632125,-0.0178692663899,-0.00679919682258,0.0398759637146,23.9723682283,"test",438.7075,-0.0629063783956,0.955161253598,0.937093621604,65145971.8,62065276.2,1.00985845609,7763383527,-0.152990217419,459.725812855,401.092187145,0.170854398546,,,,,,,,,,,,,,,,,,,,,,,,-0.0144144458195,-0.0249366209255,0.0494085295535,0.0599307046595,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2026-02-09T14:00:00.000+09:00",409.905,421.25,407.29,417.32,54484258,0.0151054462309,-0.0106446030203,-0.0622233208243,44.4178817896,420.102707076,429.755283082,-9.65257600586,-7.80750248562,-1.84507352024,429.0245,444.511,16.2195926254,0.0241495414084,0.135385961555,-0.635585369525,,,,,"",,,0,0.0189063548356,-0.0160308636059,-0.0433360490751,0,-0.00293108900294,0.033956848532,-0.0272816587398,-0.0611705897042,-0.0231299147078,-0.0187086707697,-0.00442124393808,0.038866080287,23.8472756875,"test",438.335833333,-0.0479445934719,0.97271834126,0.952055406528,64294932.4,61422916.3,0.88703469783,7817867785,-0.165048171117,458.066447232,399.982552768,0.298489751622,,,,,,,,,,,,,,,,,,,,,,,,0.0410481928184,0.043283954958,-0.0259427465875,-0.0281785087271,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2026-02-10T14:00:00.000+09:00",418.08,427.25,417,425.21,64450233,0.0189063548356,0.00770215186274,-0.0529000356379,47.9762588202,420.888444449,429.418595446,-8.53015099726,-7.95203218794,-0.578118809315,427.837,444.4836,15.7931931521,0.0244909418384,0.128975303241,0.263994701632,,,,,"",,,0,0.00719644410997,-0.0326662119894,-0.0408974389125,0,0.00182114444551,0.0245614875875,-0.00614018890372,-0.0433617798272,-0.0200610310135,-0.0187014232684,-0.00135960774515,0.0371421019076,24.0339870671,"test",438.246,-0.0297458505041,0.993859811096,0.970254149496,65807669.2,61562946.6,1.04689974342,7882318018,-0.162398167277,455.427203406,400.246796594,0.452392522061,,,,,,,,,,,,,,,,,,,,,,,,0.000688934020883,-0.0109529510886,0.0182174208147,0.0298593059243,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2026-02-11T14:00:00.000+09:00",427.955,436.35,420.03,428.27,57361989,0.00719644410997,0.054826235807,-0.0423300536673,49.3310971529,422.02406838,429.333514302,-7.30944592218,-7.82351493479,0.514069012612,426.8905,444.4456,15.8308222127,0.0245764483455,0.122412201844,-0.404545393802,,,,,"",,,0,-0.0261517267145,-0.0386671959278,-0.0776612884395,0,0.00645563368688,0.0383810352532,0.00323150784569,-0.036395005373,-0.0170673778742,-0.0182677164751,0.00120033860091,0.0369645835867,23.9246462672,"test",438.684,-0.0237391835581,1.00323150785,0.976260816442,62358692.4,61745085.35,0.929013032776,7939680007,-0.0719676639009,453.018803026,400.762196974,0.526398576261,,,,,,,,,,,,,,,,,,,,,,,,0.00995908851706,-0.000295911047346,-0.00276264440709,0.00749235515732,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2026-02-12T14:00:00.000+09:00",430.3,436.23,414,417.07,61933359,-0.0261517267145,0.04999874122,-0.0503870673953,44.7385935857,421.261904014,428.425105835,-7.16320182151,-7.69145231214,0.528250490626,425.784,444.1842,16.2879063404,0.0249096471407,0.121291442473,-0.00421108747123,,,,,"",,,0,0.000887141247273,-0.0125878149951,-0.0620279569377,0,0.004740000467,0.051906507577,-0.0204657760743,-0.0610426935492,-0.0171750589146,-0.0184416340474,0.00126657513277,0.0390531717466,23.9748235836,"test",438.896,-0.0497293208414,0.979534223926,0.950270679159,60181396.6,61978778.3,0.999267179811,7877746648,-0.0754668392681,451.605977771,399.962022229,0.331267765829,,,,,,,,,,,,,,,,,,,,,,,,0.031334450153,0.00997425708827,-0.0574861768675,-0.0361259838027,,,0,1,-1
"TSLA","테슬라","NASDAQ","USD","1d","2026-02-13T14:00:00.000+09:00",414.305,424.06,410.88,417.44,51434147,0.000887141247273,0.0153973389117,-0.0481793100303,44.9210180238,420.673918781,427.611394292,-6.93747551105,-7.54065695192,0.603181440867,424.7275,443.9482,16.0659130303,0.0249186837678,0.119455643013,-0.996588883645,,,,,"",,,0,-0.0163137217325,-0.0421857033346,-0.0524147182829,0,-0.00662958256408,0.0316014098353,-0.017158060168,-0.0597101193337,-0.016619096184,-0.0180640498082,0.00144495362415,0.0384867598465,23.7899536698,"test",439.038,-0.0491939194329,0.982841939832,0.950806080567,57932797.2,62077195,0.828551402814,7929180795,0.00592255336279,450.095548309,399.359451691,0.356364590778,,,,,,,,,,,,,,,,,,,,,,,,-0.00276335637338,-0.0176822174264,0.00365049762065,0.0185693586737,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2026-02-17T14:00:00.000+09:00",412.36,413.72,400.51,410.63,59678789,-0.0163137217325,-0.0160308636059,-0.0614171428571,42.1622514888,419.128700507,426.353513233,-7.22481272638,-7.47748810681,0.252675380431,423.384,443.226,16.1276335282,0.0251093365821,0.119825447826,-0.221932984159,,,,,"",,,0,0.00168034483598,-0.00304410296374,-0.0276648077345,0,-0.0121694135684,0.0316452663856,-0.0301239536685,-0.0735426170847,-0.0175944590663,-0.0182097949658,0.000615335899548,0.0392753416169,23.9221797879,"test",439.194333333,-0.0650380279648,0.969876046331,0.934961972035,58971703.4,62050106.9,0.961783822487,7869502006,0.0063616908934,448.750088701,398.017911299,0.248601367948,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2026-02-18T14:00:00.000+09:00",411.11,416.9,409.58,411.32,45921402,0.00168034483598,-0.0326662119894,-0.0189147286822,42.5472533398,417.927361967,425.239919661,-7.31255769307,-7.44450202406,0.13194433099,422.9875,442.3618,15.4985168476,0.0234791533278,0.122251177111,-1.35799823199,,,,,"",,,0,0.00094816687737,0.0147816784985,-0.0450743946319,1,0.00116893553808,0.0178262669557,-0.0275835574337,-0.0701728765911,-0.0177782692139,-0.0180990518916,0.000320782677696,0.0376799495468,23.6618133413,"test",439.3165,-0.0637274038193,0.972416442566,0.936272596181,55265937.2,61186810.2,0.750511455817,7915423408,0.0956117908562,448.842859889,397.132140111,0.274369800885,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2026-02-19T14:00:00.000+09:00",407.25,415.2499,404.11,411.71,51019638,0.00094816687737,-0.0386671959278,-0.0457305766735,42.779102913,416.970844742,424.237703389,-7.26685864768,-7.40897334879,0.142114701103,422.001,441.496,15.1871870728,0.0224757109275,0.123200066577,-0.821806002656,,,,,"",,,0,0.000267178353696,-0.0076024386097,-0.0762915644507,0,-0.00989497228435,0.0270832928134,-0.024386198137,-0.0674660699078,-0.017650430273,-0.0179956118355,0.000345181562515,0.0368880694488,23.7680403935,"test",439.591166667,-0.0634252204795,0.975613801863,0.936574779521,53997467,60331592.75,0.84565375576,7966443046,0.0827918313163,447.996275648,396.005724352,0.302060187023,,,,,,,,,,,,,,,,,,,,,,,,0.0309133268325,0.0493906408216,-0.0299651599552,-0.0484424739443,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2026-02-20T14:00:00.000+09:00",408.3,414.7,405.5,411.82,57912225,0.000267178353696,-0.0125878149951,-0.0835410361403,42.8491565859,416.178407089,423.317873509,-7.13946641956,-7.35507196294,0.215605543384,420.124,440.9408,14.7595308533,0.0201503814474,0.10987263445,-0.157362322101,,,,,"",,,0,-0.0291146617454,-0.0226069642077,-0.106502841047,0,-0.00828252896456,0.0223458259454,-0.0197655930154,-0.0660424256499,-0.0173363761341,-0.0178599192923,0.000523543158137,0.0358397621613,23.8950254209,"test",439.936666667,-0.063910714421,0.980234406985,0.936089285579,53193240.2,59649867.55,0.970869297429,8024355271,0.072309261146,443.204065338,397.043934662,0.320104495407,,,,,,,,,,,,,,,,,,,,,,,,0.0231238715928,-0.00578094442195,-0.0228566932391,0.00604812277564,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2026-02-23T14:00:00.000+09:00",407.285,407.7,394.04,399.83,69680026,-0.0291146617454,-0.0421857033346,-0.109629002806,37.4650489473,413.663267537,421.578031027,-7.91476348961,-7.46701026827,-0.447753221331,417.6625,440.034,14.9752786495,0.0208464208087,0.0985284514064,0.835620849684,,,,,"",,,0,0.0238851511893,0.00872870970162,-0.0474701748243,1,-0.0110120926618,0.0331698314798,-0.0426959566636,-0.0913656671984,-0.0197953217358,-0.0186754627424,-0.0011198589934,0.0374541146224,24.0504637204,"test",439.6375,-0.0905461886213,0.957304043336,0.909453811379,56842416,60295300.65,1.15564604951,7954675245,0.0608306901278,438.238319668,397.086680332,0.0666636788243,,,,,,,,,,,,,,,,,,,,,,,,0.00646635207187,-0.0017417677643,-0.0355810138173,-0.0273728939811,,,0,1,1
"TSLA","테슬라","NASDAQ","USD","1d","2026-02-24T14:00:00.000+09:00",399.5,410.82,397.64,409.38,58579482,0.0238851511893,-0.00304410296374,-0.0593290441176,43.5493320369,413.0043033,420.674473173,-7.67016987224,-7.50764218907,-0.162527683172,416.3715,439.1926,14.8470444602,0.0209398217682,0.0922584513195,-0.198434823905,,,,,"",,,0,0.0195906004201,-0.0414040744541,-0.0643656260687,0,-0.000825350774079,0.0329640097041,-0.0167914950951,-0.0678804697529,-0.0187360639803,-0.0183390546413,-0.000397009338933,0.0362671465636,23.9005388768,"test",439.4705,-0.0684698972969,0.983208504905,0.931530102703,56622554.6,60754404,0.964201409992,8013254727,0.149234442329,435.578394882,397.164605118,0.317995047012,,,,,,,,,,,,,,,,,,,,,,,,0.0211337834347,0.0112935008116,0.00275136775452,0.0125916503776,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2026-02-25T14:00:00.000+09:00",412.15,420.34,412.15,417.4,54809704,0.0195906004201,0.0147816784985,-0.0313297748898,48.1148045806,413.680564331,420.431919604,-6.7513552732,-7.35638480589,0.605029532697,415.6965,438.6028,14.5693984273,0.0214234587332,0.0867456472499,-0.698733289268,,,,,"",,,0,-0.0211308097748,-0.0274556780067,-0.0753473885961,0,0.00676632957155,0.0200058625238,0.00409794164733,-0.0483416886532,-0.016174785034,-0.0176243047578,0.00144951972376,0.0349051232088,23.8534228112,"test",439.3175,-0.0498898860164,1.00409794165,0.950110113984,58400215,61608235.35,0.889648984241,8068064431,0.222272048083,433.726430976,397.666569024,0.54724089078,,,,,,,,,,,,,,,,,,,,,,,,0.019133482086,0.000214592274678,0.000457118334126,0.0193760081455,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2026-02-26T14:00:00.000+09:00",414.42,416.81,403.66,408.58,53602497,-0.0211308097748,-0.0076024386097,-0.0530292495249,43.9089999369,412.895862126,419.553999634,-6.6581375073,-7.21673534617,0.558597838876,414.5525,437.5952,14.5101556825,0.0218379679859,0.0807685858279,-0.812411335306,,,,,"",,,0,-0.0148563316853,-0.00741592833717,-0.0892603651672,0,-0.00713943459511,0.0315045519885,-0.0144071016337,-0.066306028951,-0.0162957988822,-0.0176629677081,0.00136716882587,0.0355136220141,23.8097939444,"test",438.957666667,-0.0692040918145,0.985592898366,0.930795908186,58916786.8,61545490.05,0.870941103182,8014461934,0.134385048251,431.293909588,397.811090412,0.321624936403,,,,,,,,,,,,,,,,,,,,,,,,0.0367217523086,0.0196524350998,-0.0578525620834,-0.0407832448746,,,0,1,-1
"TSLA","테슬라","NASDAQ","USD","1d","2026-02-27T14:00:00.000+09:00",402.94,407.12,398.11,402.51,56890097,-0.0148563316853,-0.0226069642077,-0.0337286345304,41.2374288279,411.298037184,418.291481142,-6.99344395844,-7.17207706863,0.178633110191,413.85,436.1392,14.2215731338,0.0207898602135,0.0846060952876,-0.394779992184,,,,,"",,,0,0.00201237236342,-0.0143598916797,-0.10106581203,0,-0.0138039062118,0.0220519849234,-0.0274012323306,-0.0771065751485,-0.0173745843791,-0.0178183823225,0.000443797943382,0.0353322231343,23.8543517831,"test",438.497166667,-0.0820693254194,0.972598767669,0.917930674581,58712361.2,60305688.55,0.943362033796,7957571837,0.157706434976,431.357116267,396.342883733,0.176131699053,,,,,,,,,,,,,,,,,,,,,,,,-0.0100106702266,0.00389681437529,-0.00484566145877,-0.0187531460606,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2026-03-02T14:00:00.000+09:00",390.6,404.54,388.25,403.32,55088338,0.00201237236342,0.00872870970162,-0.0629399874538,41.7467763145,410.070646848,417.182482539,-7.11183569128,-7.16002879316,0.0481931018759,412.4955,434.408,14.3693179099,0.0192361534749,0.0791500432804,-0.546354547462,,,,,"",,,0,-0.0270008925915,-0.0115045125459,-0.119111375583,0,-0.0295893269732,0.0404710441977,-0.0222438790241,-0.0715640595937,-0.0176332333911,-0.0177527243706,0.000119490979559,0.0356275858126,23.8241788917,"test",438.065166667,-0.0793150638547,0.977756120976,0.920684936145,55794023.6,58928802.15,0.934828742315,8012660175,0.138026032318,428.820018339,396.170981661,0.218965674531,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2026-03-03T14:00:00.000+09:00",395.09,396.34,385.39,392.43,62617298,-0.0270008925915,-0.0414040744541,-0.0696522130817,37.0917870922,407.356701179,415.348965314,-7.99226413506,-7.32647586154,-0.665788273525,411.0265,432.9114,14.6236523449,0.0196022708862,0.0871833618826,0.493958475762,,,,,"",,,0,0.0344265219275,0.0173406722218,-0.0526972963331,1,-0.0204056332441,0.0271496578399,-0.0452440414426,-0.0935096650261,-0.0203660885637,-0.0186695101331,-0.00169657843061,0.0372643588537,23.9249103012,"test",437.16,-0.102319516882,0.954755958557,0.897680483118,56601586.8,59122694.3,1.05910765302,7950042877,0.134293889918,428.943836046,393.109163954,-0.0189527045714,,,,,,,,,,,,,,,,,,,,,,,,-0.0724232198881,-0.0461778366505,0.0454223272966,0.019176944059,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1d","2026-03-04T14:00:00.000+09:00",397.845,408.33,394.58,405.94,68305513,0.0344265219275,-0.0274556780067,-0.0379656839511,45.2483158225,407.138747151,414.65200492,-7.51325776897,-7.36383224302,-0.149425525942,410.2255,431.3628,14.7148200346,0.0212654735409,0.0844059349565,1.17528952058,,,,,"",,,0,-0.000960733113268,0.0046312262896,-0.0607971621422,1,0.0137986392478,0.0350380959662,-0.0104466933431,-0.058936004681,-0.0185082962235,-0.0181401986575,-0.000368097566,0.036248756059,24.0457064042,"test",436.350166667,-0.0696921165379,0.989553306657,0.930307883462,59300748.6,59693642.5,1.14426780038,8018348390,0.142574057195,427.538233435,392.912766565,0.376232715763,,,,,,,,,,,,,,,,,,,,,,,,-0.120576804543,-0.139984178606,0.15500332647,0.174410700533,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2026-03-05T14:00:00.000+09:00",401.57,408.62,399.42,405.55,51925898,-0.000960733113268,-0.00741592833717,-0.00113297702027,45.0666608275,406.894324513,413.977782334,-7.08345782095,-7.30775735861,0.224299537657,410.2025,429.8498,14.3209043178,0.0195888079216,0.0845254708762,-0.996652005394,,,,,"",,,0,-0.0217482431266,-0.025989397115,-0.110861792627,0,-0.0107651377051,0.0226634478002,-0.0113419591543,-0.0565309091687,-0.0174662996448,-0.0180193745743,0.000553074929496,0.0353123025961,23.7705723923,"test",435.526,-0.0688271193913,0.988658040846,0.931172880609,58965428.8,58559593.75,0.886718890532,7966422492,0.164700827522,427.538779734,392.866220266,0.365816078435,,,,,,,,,,,,,,,,,,,,,,,,0.0962709628274,0.141010179469,-0.0972316959407,-0.141970912583,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2026-03-06T14:00:00.000+09:00",398.09,402.35,394.21,396.73,64054561,-0.0217482431266,-0.0143598916797,-0.00120842879082,41.0526816256,405.33058228,412.700168828,-7.36958654748,-7.32012319639,-0.0494633510997,410.1785,428.0098,14.1079825808,0.0195929279401,0.0848866266459,0.996485313875,,,,,"",,,0,0.00491518160966,-0.0139389509238,-0.110679807426,0,-0.0183947725311,0.0200715078289,-0.0327869451958,-0.0730819714876,-0.0185758237277,-0.0184511461104,-0.00012467761727,0.0355606648876,23.9585017424,"test",434.811833333,-0.0875823296744,0.967213054804,0.912417670326,60398321.6,58121329.9,1.1020835399,7902367931,0.173483253349,427.587834594,392.769165406,0.113756059213,,,,,,,,,,,,,,,,,,,,,,,,0.000173713712638,0.0342705636818,-0.0219219568393,-0.0560188068084,,,0,1,-1
"TSLA","테슬라","NASDAQ","USD","1d","2026-03-09T13:00:00.000+09:00",390.05,401.59,381.4,398.68,67018911,0.00491518160966,-0.0115045125459,-0.0302352168519,42.276792904,404.307415775,411.661637803,-7.35422202784,-7.32694296268,-0.0272790651674,409.557,426.2722,14.5424123965,0.0179441931443,0.088415085883,1.40217030752,,,,,"",,,0,0.0013920939099,-0.00782582522324,-0.130505668707,0,-0.0168376477705,0.0508910342046,-0.0265579638487,-0.0647290627913,-0.0184464282829,-0.0183780048226,-6.84234603376e-05,0.0364764031216,24.0086444814,"test",434.037,-0.081460797121,0.973442036151,0.918539202879,62784436.2,58338418.25,1.14879547664,7969386842,0.176558879362,427.662508664,391.451491336,0.199621805674,,,,,,,,,,,,,,,,,,,,,,,,-0.0596253807161,-0.0453722708653,0.0645405623258,0.0502874524749,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1d","2026-03-10T13:00:00.000+09:00",402.22,406.59,398.19,399.235,59258743,0.0013920939099,0.0173406722218,-0.0433360490751,42.6418786021,403.527044118,410.741146114,-7.21410199647,-7.30437476944,0.0902727729657,408.65275,424.5489,14.1036686539,0.0175593141851,0.0894160069643,0.111203998189,,,,,"",,,0,0.0215036256841,8.76676644082e-05,-0.140230691197,1,0.0088793016956,0.0210695294472,-0.0230458500524,-0.0596254047531,-0.0180698135095,-0.0182959278857,0.000226114376159,0.0353267340135,23.8869741043,"test",433.16675,-0.0783341519172,0.976954149948,0.921665848083,62112725.2,58577142.5,1.01163594656,8028645585,0.179914716734,426.92279857,390.38270143,0.242262589946,,,,,,,,,,,,,,,,,,,,,,,,0.0534514372976,0.0321152520231,-0.0520593433877,-0.0307231581132,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1d","2026-03-11T13:00:00.000+09:00",402.28,416.3799,402.15,407.82,62559930,0.0215036256841,0.0046312262896,-0.0408974389125,48.1091103588,404.187498869,410.52476492,-6.3372660517,-7.11095302589,0.773686974188,407.78325,423.2015,14.3208994643,0.0177227276663,0.081492693088,0.673703212791,,,,,"",,,0,-0.0314109165808,-0.0368790152518,-0.152518267863,0,0.00762708680351,0.0356429170789,9.01214064088e-05,-0.0363455706088,-0.0155393704372,-0.0174364990091,0.00189712857189,0.0351157360216,23.9624614359,"test",432.515583333,-0.0570975573712,1.00009012141,0.942902442629,60963608.6,58482627.35,1.06971818529,8091205515,0.178589357614,424.398927619,391.167572381,0.501105883276,,,,,,,,,,,,,,,,,,,,,,,,0.0139826012772,-0.000747134519373,0.00752102440696,0.0222507602035,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2026-03-12T13:00:00.000+09:00",405.175,406.5,394.65,395.01,60973793,-0.0314109165808,-0.025989397115,-0.0776612884395,41.7191070484,402.775575966,409.375523075,-6.59994710863,-7.00875184244,0.408804733808,406.12025,421.9089,14.2386923597,0.0186993509437,0.0719922935736,0.380667292012,,,,,"",,,0,-0.0096453254348,-0.0372395635554,-0.11660464292,0,-0.00648570447747,0.0290569368839,-0.0273570451116,-0.0637552324684,-0.0167083038623,-0.0177432263549,0.00103492249261,0.0360464098624,23.904865788,"test",431.44975,-0.0844588506541,0.972642954888,0.915541149346,62773187.6,58663217.55,1.03938712445,8030231722,0.0771792946089,420.739014132,391.501485868,0.12000036735,,,,,,,,,,,,,,,,,,,,,,,,-0.00475940070767,0.0101774231855,-0.0266515158732,-0.0415883397664,,,0,1,-1
"TSLA","테슬라","NASDAQ","USD","1d","2026-03-13T13:00:00.000+09:00",399.165,400.2,389.95,391.2,58504091,-0.0096453254348,-0.0139389509238,-0.0620279569377,40.0166543186,400.994718125,408.029188032,-7.03446990698,-7.01389545535,-0.0205744516334,404.82675,420.6443,13.9537857626,0.0180502171516,0.0745260085359,0.00204820085495,,,,,"",,,0,0.011145194274,-0.0594069529652,-0.0991308793456,0,0.010518721045,0.0259487101592,-0.0336606955939,-0.0699980957783,-0.0179817737908,-0.0179291806118,-5.2593179022e-05,0.0356691865097,23.8538261796,"test",430.047916667,-0.0903339259676,0.966339304406,0.909666074032,61663093.6,58491754.15,1.00021091605,7971727631,0.0803369503665,419.911810913,389.741689087,0.048336261996,,,,,,,,,,,,,,,,,,,,,,,,-0.0171960775534,0.00397074190178,0.0075507521186,-0.0136160673366,,,0,1,-1
"TSLA","테슬라","NASDAQ","USD","1d","2026-03-16T13:00:00.000+09:00",396.22,403.73,394.42,395.56,58068343,0.011145194274,-0.00782582522324,-0.0524147182829,42.8888067746,400.158607644,407.105544474,-6.94693682982,-7.00050373024,0.0535669004181,403.73275,419.5611,13.8520867796,0.0182983779155,0.0714661985208,-0.130100241657,,,,,"",,,0,0.00937910809991,-0.0371877844069,-0.0792800080898,0,0.0128323108384,0.0237985685072,-0.0202429701331,-0.0572052556827,-0.0175622834205,-0.0176977038382,0.000135420417681,0.0350189270391,23.8574336849,"test",428.475916667,-0.0768209259525,0.979757029867,0.923179074048,59872980,58823463.95,0.987162929564,8029795974,0.0855229973243,418.15937243,389.30612757,0.21674762962,,,,,,,,,,,,,,,,,,,,,,,,0.0114101078138,-0.0127237718568,-0.000264913539736,0.0238689661308,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2026-03-17T13:00:00.000+09:00",395.69,400.12,393,399.27,46890467,0.00937910809991,8.76676644082e-05,-0.0276648077345,45.2894095757,400.021898776,406.525133772,-6.50323499638,-6.90104998347,0.397814987086,403.16475,418.7851,13.3712234382,0.0181864890648,0.0703842581464,-1.77763488756,,,,,"",,,0,-0.0162546647632,-0.0406742304706,-0.0183334585619,0,0.000328647992719,0.0179997977551,-0.00966044278425,-0.046599317884,-0.0162878127492,-0.0172841685663,0.000996355817081,0.0334891763422,23.6529628303,"test",427.34275,-0.0656914151463,0.990339557216,0.934308584854,57399324.8,58184047.85,0.80589901756,8076686441,0.178042300816,417.35297592,388.97652408,0.362747110808,,,,,,,,,,,,,,,,,,,,,,,,0.0163301710857,-0.00118598951058,-0.0069510629858,0.0105650976105,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2026-03-18T13:00:00.000+09:00",399,403.065,392.31,392.78,50853149,-0.0162546647632,-0.0368790152518,-0.0450743946319,41.9662250965,398.907760503,405.506975715,-6.59921521239,-6.84068302925,0.241467816863,402.23775,417.6073,13.1843503354,0.0184606817683,0.0713877156682,-1.27231137825,,,,,"",,,0,-0.0317735118896,-0.017388869087,-0.00987830337594,0,-0.000676234127282,0.0269366594034,-0.0235128353816,-0.0594513074843,-0.0168013015235,-0.0174160675932,0.000614766069715,0.0335667557804,23.7177022645,"test",425.832916667,-0.0776194497255,0.976487164618,0.922380550275,55057968.6,58430635.2,0.870316552711,8025833292,0.0944794486848,416.595167064,387.880332936,0.170631912487,,,,,,,,,,,,,,,,,,,,,,,,0.0504478342269,0.0241349587489,-0.0667024989901,-0.0403896235121,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2026-03-19T13:00:00.000+09:00",387.27,387.27,378.73,380.3,67078259,-0.0317735118896,-0.0372395635554,-0.0762915644507,36.4304670181,396.045028118,403.639792329,-7.59476421112,-6.99149926563,-0.60326494549,400.66725,416.5541,13.2461824543,0.0195339127281,0.0827139712477,1.31075871748,,,,,"",,,0,-0.0324480673153,-0.021535629766,0.0534315014462,0,-0.0140282091756,0.021742451245,-0.0508333286536,-0.0870333529306,-0.0199704554592,-0.0183841684608,-0.0015862869984,0.0348308768192,23.9623309555,"test",424.15125,-0.103385879447,0.949166671346,0.896614120553,56278861.8,59233566.25,1.13243661064,7958755033,-0.00648957465059,417.237639698,384.096860302,-0.114567622457,,,,,,,,,,,,,,,,,,,,,,,,-0.0273095663651,-0.017949466669,-0.00446394552454,-0.0138240452207,,,0,1,-1
"TSLA","테슬라","NASDAQ","USD","1d","2026-03-20T13:00:00.000+09:00",379.85,379.89,364.4601,367.96,78628603,-0.0324480673153,-0.0594069529652,-0.106502841047,31.9435717783,391.724254561,400.996844749,-9.27259018777,-7.44771745005,-1.82487273771,398.47425,415.2851,13.4314479933,0.0204745717862,0.105809585497,2.51080516689,,,,,"",,,0,0.0350309816284,-0.0166594195021,0.0666920317426,0,-0.00118327636077,0.0405729687089,-0.0765777211451,-0.113958097702,-0.0251999950749,-0.0202405626972,-0.00495943237774,0.0365024676414,24.0882203337,"test",422.138416667,-0.128342776984,0.923422278855,0.871657223016,60303764.2,60269385.15,1.30461929891,7880126430,-0.119653486294,419.555447612,377.393052388,-0.223731416066,,,,,,,,,,,,,,,,,,,,,,,,0.00311978373201,0.015776401861,-0.0355678510473,-0.0482244691763,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2026-03-23T13:00:00.000+09:00",373.09,385.33,372.73,380.85,74606049,0.0350309816284,-0.0371877844069,-0.0474701748243,40.2253010531,390.051292321,399.504485879,-9.45319355765,-7.84881267157,-1.60438088608,397.52525,414.1861,13.7127731367,0.0215073390502,0.112788139642,1.83045922638,,,,,"",,,0,0.0057240383353,-0.0671392936852,0.0146251805173,0,0.013941732797,0.034242852484,-0.0419476498663,-0.0804858009479,-0.0248213038142,-0.0206086718434,-0.00421263197079,0.0360057060172,24.0701377445,"test",420.39325,-0.0940625236014,0.958052350134,0.905937476399,63611305.4,60515686.3,1.23283818728,7954732479,4.72885655764e-05,419.943316704,375.107183296,0.128084566344,,,,,,,,,,,,,,,,,,,,,,,,-0.0649432643742,-0.0556426062401,0.0999742460026,0.0906735878685,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2026-03-24T13:00:00.000+09:00",376.56,387.48,376.31,383.03,60004909,0.0057240383353,-0.0406742304706,-0.0643656260687,41.5213969223,388.971093502,398.284153591,-9.31306008895,-8.14166215505,-1.1713979339,396.20775,412.9465,13.531146484,0.0207572515764,0.113945450822,-0.0757278970061,,,,,"",,,0,0.00762342375271,-0.0294493903872,0.011696211785,0,-0.0112642772745,0.0293291322043,-0.0332596977217,-0.072446430712,-0.0243141792783,-0.021255938582,-0.00305824069629,0.0353265970917,23.8580502486,"test",418.687083333,-0.0851640395721,0.966740302278,0.914835960428,66234193.8,60586957.65,0.990393169214,8014737388,0.00122358099623,418.780785346,373.634714654,0.208108595105,,,,,,,,,,,,,,,,,,,,,,,,0.0274097026315,0.0223814603105,-0.0216856642962,-0.0166574219752,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2026-03-25T13:00:00.000+09:00",389.99,396.23,385.01,385.95,55157265,0.00762342375271,-0.017388869087,-0.0753473885961,43.2949829374,388.506309887,397.370512585,-8.86420269793,-8.28617026363,-0.578032434306,394.63525,411.6863,13.5074931637,0.0202609307418,0.105198296625,-0.709868314542,,,,,"",,,0,-0.0358595673015,-0.012151833139,-0.0316880424926,0,0.0181709004517,0.0292927446936,-0.0220082975355,-0.0625143464818,-0.022967230724,-0.0214695433699,-0.00149768735408,0.0349980390303,23.7814068541,"test",417.19975,-0.0749035683746,0.977991702464,0.925096431625,67095017,60604335.7,0.910120775402,8069894653,0.00150997612536,415.392728044,373.877771956,0.290792263358,,,,,,,,,,,,,,,,,,,,,,,,0.0158968800415,0.0339830931659,-0.00827345628878,-0.0263596694132,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2026-03-26T13:00:00.000+09:00",381.6,384.44,371.87,372.11,55522879,-0.0358595673015,-0.021535629766,-0.0892603651672,37.4910684462,385.983800673,395.499363504,-9.51556283092,-8.53204877708,-0.983514053833,392.81175,410.1845,13.5483865092,0.0211300151094,0.1115675291,-0.681536488477,,,,,"",,,0,-0.0276262395528,-0.0309585875144,0.0112601112574,0,-0.0112708900117,0.0325689856199,-0.0527014530497,-0.0928228638576,-0.0255719083898,-0.0229288349603,-0.00264307342945,0.0364096275542,23.7514952375,"test",415.740916667,-0.104947372071,0.94729854695,0.895052627929,64783941,60700354.8,0.914704356885,8014371774,-7.42664522284e-05,414.724268175,370.899231825,0.0276273170638,,,,,,,,,,,,,,,,,,,,,,,,-0.0322125550095,-0.0197576646113,-0.00364701229199,-0.0161019026902,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2026-03-27T13:00:00.000+09:00",369.69,369.86,359.47,361.83,62065659,-0.0276262395528,-0.0166594195021,-0.10106581203,33.8601686974,382.267831339,393.005336578,-10.737505239,-8.97314006947,-1.76436516956,390.77775,408.6371,13.4835017585,0.0216223168133,0.129149365864,0.146548508038,,,,,"",,,0,-0.0181024237902,-0.0249011966946,0.0465411933781,0,-0.00650345327994,0.0279218510655,-0.0740772728232,-0.114544420954,-0.0296755527154,-0.0247993258422,-0.00487622687327,0.0372647424441,23.8348778871,"test",414.197583333,-0.126431407233,0.925922727177,0.873568592767,61471352.2,60959132.9,1.01815193306,7952306115,-0.00431905913806,416.012099303,365.543400697,-0.0735782930702,,,,,,,,,,,,,,,,,,,,,,,,-0.0039538793435,0.0042845579955,-0.0236723602093,-0.0319107975483,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2026-03-30T13:00:00.000+09:00",365.86,367.29,352.14,355.28,67954405,-0.0181024237902,-0.0671392936852,-0.119111375583,31.750246639,378.115857287,390.210867202,-12.095009915,-9.59751403858,-2.49749587644,388.37575,406.9713,13.6025373472,0.021736596159,0.148739427594,0.838981311651,,,,,"",,,0,0.0463578022968,-0.0242907002927,0.0583764917811,0,0.0111378271564,0.0418704916674,-0.0852157993902,-0.127014607664,-0.0340435991754,-0.0270139440401,-0.00702965513522,0.0382868085657,23.9072537346,"test",412.623583333,-0.138973111692,0.91478420061,0.861026888308,60141023.4,61602436.25,1.10311229777,7884351710,-0.104142362551,417.259143373,359.492356627,-0.0729200439227,,,,,,,,,,,,,,,,,,,,,,,,-0.0297065383067,-0.0301880842043,0.0116041145165,0.0120856604141,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2026-03-31T13:00:00.000+09:00",361.51,373.33,361,371.75,75534934,0.0463578022968,-0.0294493903872,-0.0526972963331,41.6039163244,377.136494627,388.843395557,-11.7069009299,-10.0193914169,-1.68750951309,387.34175,405.6563,13.920213251,0.0239720879258,0.153342476125,1.62860116589,,,,,"",,,0,0.0255817081372,-0.0766644250168,0.00282447881641,0,0.0175354649854,0.0347050213916,-0.0402532130864,-0.0835838122075,-0.0314913273166,-0.0269519607716,-0.00453936654497,0.0374450928069,24.0583273946,"test",411.51825,-0.096637876935,0.959746786914,0.903362123065,63247028.4,62248318.05,1.21344538079,7959886644,0.00790685379812,417.039721526,357.643778474,0.237494697467,,,,,,,,,,,,,,,,,,,,,,,,-0.0426051200424,-0.0493744636647,0.0889629223392,0.0957322659615,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2026-04-01T13:00:00.000+09:00",378.63,383.14,374.08,381.26,58683752,0.0255817081372,-0.012151833139,-0.0607971621422,46.4146832537,377.770880069,388.281662553,-10.5107824838,-10.1176696302,-0.393112853517,386.10775,404.8965,13.7394837331,0.0233621470819,0.147794940107,-0.382084615561,,,,,"",,,0,-0.0542149714106,-0.0934795152914,0.000970466348424,0,0.018507061197,0.0243712172159,-0.0125554330365,-0.0583766468715,-0.0275685424218,-0.0265374537854,-0.00103108863641,0.0360370448855,23.8311550063,"test",410.34475,-0.0708788159225,0.987444566963,0.929121184078,63952325.8,61767230,0.950079062959,8018570396,0.000179711798635,414.640135893,357.575364107,0.415048289018,,,,,,,,,,,,,,,,,,,,,,,,0.0843628648223,0.0606144110073,-0.0587811566851,-0.0350327028701,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2026-04-02T13:00:00.000+09:00",364.195,370.28,359.03,360.59,83031226,-0.0542149714106,-0.0309585875144,-0.110861792627,38.9113890981,375.127667751,386.23042829,-11.1027605389,-10.314687812,-0.788072726941,383.85975,403.4795,14.3459491807,0.0258919374178,0.151770339791,2.19700856286,,,,,"",,,0,-0.0215480185252,-0.0322804292964,0.083834826257,0,-0.0447594817185,0.0295074227561,-0.0606204479631,-0.10629908087,-0.0307905392244,-0.0286050301228,-0.00218550910159,0.0397846562043,24.1224688907,"test",409.138583333,-0.118660486473,0.939379552037,0.881339513527,69453995.2,63322496.4,1.31124372412,7935539170,-0.0243857426316,412.989012345,354.730487655,0.100577767391,,,,,,,,,,,,,,,,,,,,,,,,-0.044654753865,-0.0536114246806,-0.00956021754562,-0.000603546729979,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2026-04-06T13:00:00.000+09:00",362.59,367.72,346.64,352.82,77697643,-0.0215480185252,-0.0249011966946,-0.110679807426,36.5213312793,371.695718866,383.75558175,-12.0598628837,-10.6637228263,-1.39614005737,381.66425,401.5487,14.8269528106,0.025885699314,0.164779133148,1.44085864295,,,,,"",,,0,-0.017487670767,-0.00113372257809,0.11249362281,0,0.00554646551485,0.0584597465265,-0.0755749326797,-0.121351905759,-0.0341813470996,-0.0302242583366,-0.00395708876301,0.0420241279141,24.0342934922,"test",407.82875,-0.134881981714,0.92442506732,0.865118018286,72580392,64004650.5,1.21393746225,7857841527,-0.0347837255982,413.109402134,350.219097866,0.0413561703121,,,,,,,,,,,,,,,,,,,,,,,,0.0135811652688,-0.0153983548766,-0.035129183794,-0.00614966364858,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2026-04-07T13:00:00.000+09:00",346.44,348.02,337.24,346.65,74515355,-0.017487670767,-0.0242907002927,-0.130505668707,34.6987203919,367.842531348,381.007020139,-13.1644887904,-11.1638760191,-2.00061277131,379.06275,399.5005,14.8807418956,0.0258949859404,0.178847325153,1.03859354859,,,,,"",,,0,-0.00980816385403,0.0506274340113,0.123236694072,1,-0.0180828751205,0.0305538234794,-0.0855076105473,-0.132291448947,-0.0379763126798,-0.0322050368358,-0.00577127584396,0.0429272808181,23.9748313949,"test",406.342916667,-0.146902810947,0.914492389453,0.853097189053,73892582,64379472.7,1.15743966011,7783326172,-0.14450310184,412.959929451,345.165570549,0.0218960614906,,,,,,,,,,,,,,,,,,,,,,,,0.00815546948533,-0.0101587786551,-0.0256431402523,-0.00732889211186,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2026-04-08T13:00:00.000+09:00",363.79,364.5,339.67,343.25,78838616,-0.00980816385403,-0.0766644250168,-0.140230691197,33.7006435236,364.059064987,378.210203832,-14.1511388451,-11.7613285843,-2.38981026081,376.2635,397.6615,15.5914031888,0.0258364500008,0.191119039659,1.32549678154,,,,,"",,,0,0.00690458849235,0.141879096868,0.161631463948,1,0.0494446848406,0.0716284436752,-0.0877403734351,-0.136828684698,-0.0412269157907,-0.0342646135014,-0.00696230228931,0.0454228789185,24.0213725302,"test",404.646916667,-0.151729604596,0.912259626565,0.848270395404,74553318.4,65358466.35,1.20624947926,7704487556,-0.24798472723,412.219059389,340.307940611,0.0409124407922,,,,,,,,,,,,,,,,,,,,,,,,0.0687124871241,0.0512380272588,-0.0785206509782,-0.0610461911128,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2026-04-09T13:00:00.000+09:00",343.15,348.88,337.25,345.62,62164016,0.00690458849235,-0.0934795152914,-0.152518267863,35.1019599868,361.222285758,375.796114659,-14.5738289012,-12.3238286477,-2.25000025346,373.1535,395.9559,15.3084458181,0.025214153277,0.188945012881,-0.311984011595,,,,,"",,,0,0.0096348590938,0.125224234709,0.191453040912,1,-0.000291332847779,0.0338820101966,-0.0737859888759,-0.12712501569,-0.0421672035795,-0.035657162918,-0.00651004066159,0.0442927082291,23.7906267751,"test",402.924583333,-0.142221610951,0.926214011124,0.857778389049,75249371.2,65338670.65,0.951412316498,7766651572,-0.248362829984,408.406246432,337.900753568,0.109484326943,,,,,,,,,,,,,,,,,,,,,,,,-0.016063443193,-0.0127081708492,0.0229680316854,0.0196127593416,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2026-04-10T13:00:00.000+09:00",346.285,350.36,342.74,348.95,51336034,0.0096348590938,-0.0322804292964,-0.11660464292,37.1132138113,359.334241795,373.807513574,-14.4732717781,-12.7537172738,-1.71955450431,370.8505,394.3057,14.7592711168,0.0248870617435,0.190149372045,-1.27665819302,,,,,"",,,0,0.00994411806849,0.148072789798,0.227539762144,1,0.00192407846768,0.0220473352237,-0.0590547943174,-0.115026741942,-0.0414766349852,-0.036548838727,-0.00492779625822,0.0422962347524,23.6088321262,"test",401.287083333,-0.130423045015,0.940945205683,0.869576954985,68910332.8,64856782.7,0.791529148732,7817987606,-0.163625227127,406.108994849,335.592005151,0.189429453896,,,,,,,,,,,,,,,,,,,,,,,,0.0139944375313,0.0163847583643,-0.00435957843746,-0.00674989927051,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2026-04-13T13:00:00.000+09:00",350.065,356.35,348.57,352.42,53617477,0.00994411806849,-0.00113372257809,-0.0991308793456,39.2267876261,358.270512288,372.223253309,-13.9527410204,-12.9935220231,-0.959218997271,368.9115,393.0229,14.2607517514,0.0251037219907,0.18883432902,-1.01909244756,,,,,"",,,0,0.0334260257647,0.113727938255,0.262697917258,1,0.00319530018627,0.022295457802,-0.0447031334073,-0.103309247375,-0.0395912292729,-0.0368694229133,-0.00272180635966,0.0404652169325,23.6622092825,"test",399.84075,-0.118599092264,0.955296866593,0.881400907736,64094299.6,64612452,0.829831949421,7871605083,-0.0774792976437,403.743077785,334.079922215,0.263267973364,,,,,,,,,,,,,,,,,,,,,,,,-0.00857673920056,0.00567833728043,0.0185208572691,0.00426578078806,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2026-04-14T13:00:00.000+09:00",357.67,367.63,354.77,364.2,59979607,0.0334260257647,0.0506274340113,-0.0792800080898,45.877066339,359.182741167,371.628938249,-12.4461970818,-12.8840570348,0.437859953074,367.3435,391.6987,14.3285551977,0.0262584273488,0.177745511277,-0.440304609298,,,,,"",,,0,0.076194398682,0.0610104338276,0.190142778693,1,0.0148969979002,0.036490551047,-0.00855738566219,-0.0702037050417,-0.034174072163,-0.0353763235443,0.00120225138131,0.0393425458476,23.8072183464,"test",398.60125,-0.086304922526,0.991442614338,0.913695077474,61187150,64708015.2,0.926927009191,7931584690,-0.0758880362011,399.990329111,334.696670889,0.451855967553,,,,,,,,,,,,,,,,,,,,,,,,0.0273954915281,0.0200392784405,0.0060305342366,0.0133867473242,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2026-04-15T13:00:00.000+09:00",366.83,394.65,362.5,391.95,113810355,0.076194398682,0.141879096868,-0.0183334585619,57.6372515858,364.223857911,373.134202082,-8.91034417165,-12.0893144622,3.17897029054,366.9775,391.1015,15.6015155407,0.0314555808776,0.17082845861,3.16648694963,,,,,"",,,0,-0.00778160479653,-0.0113279755071,0.136037759918,0,0.00722130697419,0.0882756727073,0.0680491310775,0.0021695135406,-0.0227333694901,-0.0308440221003,0.00811065261013,0.0398048616934,24.5211783491,"test",397.842083333,-0.0148101057685,1.06804913108,0.985189894231,68181497.8,68054009.6,1.67235340972,8045395045,-0.0229901193067,398.322600335,335.632399665,0.898347743878,,,,,,,,,,,,,,,,,,,,,,,,0.0207180260567,0.0272310764075,0.0554763726253,0.0489633222746,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1d","2026-04-16T13:00:00.000+09:00",393.81,394.06,381.8,388.9,63515136,-0.00778160479653,0.125224234709,-0.00987830337594,56.1920473525,368.020187463,374.302038965,-6.28185150224,-10.9278218702,4.64597036796,366.7835,390.4403,15.3628358592,0.0312963206196,0.167653245365,-0.370711383429,,,,,"",,,0,0.0301362818205,-0.0390331704808,0.139881717665,0,0.00474550325297,0.0312794999362,0.0602985139735,-0.003945033338,-0.0161528709237,-0.0280993105431,0.0119464396193,0.0395033064007,23.9301110389,"test",397.33625,-0.021232016963,1.06029851397,0.978767983037,68451721.8,68687108.95,0.924702421909,7981879909,-0.0319953654127,397.529722061,336.037277939,0.859662074196,,,,,,,,,,,,,,,,,,,,,,,,0.0221066127764,0.00914589172444,-0.0298882175729,-0.016927496521,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2026-04-17T13:00:00.000+09:00",395.92,409.28,391.65,400.62,90640032,0.0301362818205,0.148072789798,0.0534315014462,60.3103278978,373.035543238,376.25151756,-3.21597432247,-9.38545236066,6.16947803819,367.7995,390.3325,15.7212047264,0.0310625219132,0.183086852248,1.40956337405,,,,,"",,,0,-0.0202685836953,-0.0607059058459,0.0539663521542,0,0.0180509128311,0.045332990486,0.0892347596992,0.0263557351745,-0.00802749319173,-0.0234273185579,0.0153998253661,0.0392421864271,24.3154198749,"test",396.822583333,0.00956955784817,1.0892347597,1.00956955785,76312521.4,69865197.6,1.29735598143,8072519941,0.0814174380865,401.469126357,334.129873643,0.987390321061,,,,,,,,,,,,,,,,,,,,,,,,-0.00548180628167,0.00607926257771,0.0356180881022,0.0240570192428,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2026-04-20T13:00:00.000+09:00",402.58,406.8,388.33,392.5,64603868,-0.0202685836953,0.113727938255,0.0666920317426,56.3573308636,376.030075047,377.455108852,-1.42503380474,-7.79336864947,6.36833484474,369.0265,390.2383,15.917547246,0.0304737607568,0.191586453509,-0.31152103941,,,,,"",,,0,-0.0154904458599,-0.0352356687898,0.0445605095541,0,0.00489241675403,0.0461035395138,0.063609252994,0.00579568945437,-0.00363065937512,-0.0198557163044,0.0162250569293,0.0405542604993,23.9563213804,"test",395.874916667,-0.00852520966745,1.06360925299,0.991474790333,78509799.6,69163960.85,0.934068367486,8007916073,0.0923816691739,404.376739193,333.676260807,0.832013312157,,,,,,,,,,,,,,,,,,,,,,,,0.00438797658884,0.00411097056511,-0.0246565602841,-0.0243795542604,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2026-04-21T13:00:00.000+09:00",393,393.95,385.2201,386.42,50530611,-0.0154904458599,0.0610104338276,0.0146251805173,53.5282208186,377.62852504,378.119174863,-0.490649822978,-6.33282488417,5.8421750612,369.305,389.7445,15.4041438713,0.0298591038271,0.193895606647,-1.15251963347,,,,,"",,,0,0.00282076497076,-0.0269137208219,0.0457792039749,0,0.00127388535032,0.0222417834395,0.0463438079636,-0.00852994718335,-0.0012697319574,-0.016388450091,0.0151187181336,0.039863733428,23.6950147299,"test",394.830916667,-0.0213025786777,1.04634380796,0.978697421322,76620000.4,67960188.95,0.743532526626,7957385462,0.00195186552671,405.108308506,333.501691494,0.73901422402,,,,,,,,,,,,,,,,,,,,,,,,0.0272354958684,0.00355790100864,-0.0427259417282,-0.0190483468685,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2026-04-22T13:00:00.000+09:00",387.57,393.01,385.3,387.51,62362785,0.00282076497076,-0.0113279755071,0.011696211785,53.9742953955,379.148751957,378.81479154,0.333960417121,-4.99946782392,5.33342824104,369.529,389.1483,14.8545621662,0.0298436495659,0.195913531158,-0.379259059407,,,,,"",,,0,-0.0355861784212,-0.0379603107017,0.07677221233,0,0.00297603643704,0.019952383417,0.0486592391937,-0.00420996314259,0.00086181109422,-0.0129015195064,0.0137633306006,0.0383333647291,23.9082209161,"test",394.036083333,-0.016562146487,1.04865923919,0.983437853513,66330486.4,68078082.75,0.916047903831,8019748247,0.00368022922913,405.726865628,333.331134372,0.748370997685,,,,,,,,,,,,,,,,,,,,,,,,0.00461143278438,0.00177264361382,-0.00179066781362,0.00104812135694,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2026-04-23T13:00:00.000+09:00",375.28,386,368.39,373.72,93969510,-0.0355861784212,-0.0390331704808,-0.0316880424926,47.7319245007,378.313559348,378.437399574,-0.123840225731,-4.02434230428,3.90050207855,368.9175,388.1185,15.1592362972,0.0308351088588,0.192311563642,1.51935044631,,,,,"",,,0,0.00690356416569,0.021165578508,0.118083056834,1,-0.0315604758587,0.0454439885422,0.0130178156363,-0.0370982058315,-0.000331371683963,-0.0107683353962,0.0104369637123,0.0405630854574,24.2819877799,"test",393.083083333,-0.049259518291,1.01301781564,0.950740481709,72421361.2,70018695,1.34206314471,7925778737,-0.102912455024,404.39105064,333.44394936,0.56769127862,,,,,,,,,,,,,,,,,,,,,,,,0.00901848415299,-0.00576571389867,-0.0446046625742,-0.0298204645225,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1d","2026-04-24T13:00:00.000+09:00",373.5,382.76,370.73,376.3,62893307,0.00690356416569,-0.0607059058459,0.0112601112574,48.9221662531,378.003780987,378.27907368,-0.275292692629,-3.27453238195,2.99923968932,369.127,387.0791,14.9357194188,0.0298192731112,0.192864642255,-0.483331857752,,,,,"",,,0,0.00629816635663,0.0385862343875,0.13210204624,1,-0.000588676014128,0.0321898747726,0.0194323362962,-0.0278472797937,-0.000731577710946,-0.00870191969691,0.00797034198597,0.0396909896859,23.8873370067,"test",392.16375,-0.0404518520643,1.0194323363,0.959548147936,66872016.2,70387216.4,0.893533090477,7988672044,-0.0182559641611,404.722773401,333.531226599,0.600756344289,,,,,,,,,,,,,,,,,,,,,,,,-2.77957506475e-05,0.0251466818813,0.00693135991633,-0.0182431177156,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2026-04-27T13:00:00.000+09:00",372.09,380.78,364.02,378.67,66735816,0.00629816635663,-0.0352356687898,0.0465411933781,50.0474692875,378.10627622,378.308031185,-0.201754965069,-2.65997689857,2.4582219335,369.969,386.3111,15.0660251746,0.0290988670345,0.192784440659,-0.252062241566,,,,,"",,,0,-0.00699817783294,0.0365489740407,0.14503393456,1,-0.011187882009,0.0445389317034,0.0235181866589,-0.0197796542735,-0.000532798914805,-0.00702452504443,0.00649172612962,0.0397866880782,23.9529174517,"test",391.53225,-0.0328510614387,1.02351818666,0.967148938561,67298405.8,70620724.25,0.944989119111,8055407860,0.0729968051836,405.631133363,334.306866637,0.621992140956,,,,,,,,,,,,,,,,,,,,,,,,0.0215268630234,0.0185572833599,-0.0152286966667,-0.0122591170033,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2026-04-28T13:00:00.000+09:00",374.675,382.29,372.54,376.02,50864357,-0.00699817783294,-0.0269137208219,0.0583764917811,48.7540772814,377.785310647,378.138547393,-0.353236745869,-2.19862886803,1.84539212216,371.006,385.4827,14.6863090907,0.0288011502491,0.189188071627,-1.1814240263,,,,,"",,,0,-0.0085633742886,0.0355034306686,0.171107919792,1,-0.0105500831859,0.0257480127816,0.0135146062328,-0.0245476645255,-0.000939409461915,-0.00584710618593,0.00490769672401,0.0390572551744,23.6743153143,"test",390.62575,-0.03739064821,1.01351460623,0.96260935179,67365155,69766221.85,0.729068532754,8004543503,0.0861389579462,406.100954851,335.911045149,0.571434769204,,,,,,,,,,,,,,,,,,,,,,,,0.00392893153924,-0.0086447340521,-0.0109271093722,0.00164655621916,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2026-04-29T13:00:00.000+09:00",375.4,376.4,370.04,372.8,45384836,-0.0085633742886,-0.0379603107017,0.00282447881641,47.1592643314,377.018339779,377.743099438,-0.724759659649,-1.90385502636,1.17909536671,371.0585,384.7261,14.0915727271,0.0271299492481,0.189201381392,-1.36269683655,,,,,"",,,0,0.0236856223176,0.06955472103,0.18589055794,1,-0.00164884846551,0.0169139939365,0.00469333002748,-0.0309989366461,-0.00194409779949,-0.00510690725954,0.00316280946005,0.0377992830662,23.5517306813,"test",389.808916667,-0.0436339856259,1.00469333003,0.956366014374,63969565.2,68258716.95,0.664894361159,7959158667,-0.000533248376565,406.160890389,335.956109611,0.524806002963,,,,,,,,,,,,,,,,,,,,,,,,0.0075108944108,0.00385001398509,-0.0160742686994,-0.0124133882737,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2026-04-30T13:00:00.000+09:00",372.75,384.75,368.17,381.63,51076041,0.0236856223176,0.021165578508,0.000970466348424,51.8141385957,377.727825967,378.031017998,-0.303192031873,-1.58372242746,1.28053039559,371.077,384.1323,14.2693175323,0.0270453347293,0.18930982006,-0.98362544051,,,,,"",,,0,0.0240809160705,0.0790294264078,0.141917564133,1,-0.000134120171674,0.044474248927,0.0284388415342,-0.00651416191765,-0.000794465927398,-0.00414988975568,0.00335542382828,0.0373904502588,23.6932776331,"test",389.13675,-0.0192907763145,1.02843884153,0.980709223686,55390871.4,67878331.4,0.752464592846,8010234708,-0.00614016861351,406.201260049,335.952739951,0.650223805217,,,,,,,,,,,,,,,,,,,,,,,,-0.0137545023838,-0.0228721747824,0.0374401247014,0.0465577971,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2026-05-01T13:00:00.000+09:00",382.485,397.8211,378.8,390.82,65338257,0.0240809160705,0.0385862343875,0.083834826257,56.1443050173,379.742006587,378.978349999,0.763656588543,-1.11424662426,1.8779032128,372.5885,383.7145,14.6087305657,0.0243915002418,0.192086390928,-0.0989563846816,,,,,"",,,0,0.00432424133872,0.0960288623919,0.064121590502,1,0.00224038990645,0.0498417315201,0.0489319987063,0.0185176739477,0.00195398543714,-0.00285104811488,0.00480503355202,0.0373796903068,23.9633353839,"test",388.883583333,0.00497942507644,1.04893199871,1.00497942508,55879861.4,66993682.95,0.975289820217,8075572965,0.104512685998,408.373090133,336.803909867,0.754739539172,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2026-05-04T13:00:00.000+09:00",390.23,394.64,384.8004,392.51,48765143,0.00432424133872,0.0365489740407,0.11249362281,56.9111468084,381.706313266,379.980694443,1.7256188229,-0.546273534826,2.27189235773,374.573,383.3283,14.2680783824,0.023660126201,0.18998097505,-0.98777533591,,,,,"",,,0,-0.00799979618354,0.133729076966,0.0795648518509,1,-0.00150964638452,0.0251768077376,0.0478865267918,0.0239525753773,0.00439636906805,-0.00139174424811,0.00578811331617,0.0363508659204,23.6750883475,"test",388.80525,0.00952854931871,1.04788652679,1.00952854932,52285726.8,65547057.95,0.743971499639,8124338108,0.203286455056,410.153871884,338.992128116,0.752059590595,,,,,,,,,,,,,,,,,,,,,,,,0.0512390757812,0.0179393634419,-0.0469148344424,-0.0136151221032,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2026-05-05T13:00:00.000+09:00",395.185,402.12,389,389.37,47780631,-0.00799979618354,0.0355034306686,0.123236694072,54.9873029522,382.885341994,380.676198558,2.20914343589,0.00480985931586,2.20433357657,376.709,383.1191,14.1860727837,0.0232842156097,0.17891084851,-0.950756838744,,,,,"",,,0,0.0240388319593,0.113208516321,0.0881680663636,1,0.00681511299075,0.0334258999771,0.0336094969857,0.0163158140641,0.00567363545185,1.23529273335e-05,0.00566128252451,0.0364333995523,23.6466609546,"test",388.442916667,0.0023866655654,1.03360949699,1.00238666557,51668981.6,64210321.75,0.744126951832,8076557477,0.228336579703,410.407663416,343.010336584,0.687856115298,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2026-05-06T13:00:00.000+09:00",386.25,401.68,384.02,398.73,53465365,0.0240388319593,0.06955472103,0.161631463948,59.3938204437,385.322981687,382.013517184,3.30946450377,0.665740788206,2.64372371556,379.483,382.9061,14.434210442,0.0232970258291,0.164810806611,-0.554477932444,,,,,"",,,0,0.0327539939307,0.116720587866,0.0494570260577,1,-0.00801294398644,0.0453553175643,0.0507190045404,0.0413257976303,0.00830001380325,0.00166965311917,0.00663036068408,0.0362004625736,23.7828291152,"test",388.133083333,0.0273022762596,1.05071900454,1.02730227626,53285087.4,62941659.2,0.849443209467,8130022842,0.338039457021,410.754449663,348.211550337,0.807740770058,,,,,,,,,,,,,,,,,,,,,,,,0.0645193376378,-0.00294132186465,-0.0404805056785,0.026980153824,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2026-05-07T13:00:00.000+09:00",407.48,415.83,402.12,411.79,64294224,0.0327539939307,0.0790294264078,0.191453040912,64.6010095595,389.394830659,384.219182578,5.17564808113,1.56772224679,3.60792583434,382.7915,382.7939,14.6246239818,0.0239209984028,0.157916805312,0.0729030413796,,,,,"",,,0,0.0402146725273,0.0765195852255,-0.0504868986619,1,0.021944674341,0.0343841697389,0.0757553393949,0.0757485947399,0.0125686589794,0.00380709159229,0.0087615673871,0.0355147623348,23.9994938669,"test",387.909416667,0.0615622676514,1.07575533939,1.06156226765,55928724,63048169.6,1.01976353014,8194317066,0.339157739799,413.01610539,352.56689461,0.979716767606,,,,,,,,,,,,,,,,,,,,,,,,0.0142852113058,-0.00908136873332,0.018468782625,0.041835362664,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2026-05-08T13:00:00.000+09:00",416.475,431.2,416.39,428.35,65049970,0.0402146725273,0.0960288623919,0.227539762144,69.8760415612,395.387933634,387.488132016,7.89980161802,2.83413812104,5.06566349698,386.7615,383.1893,14.9664365546,0.0248663716951,0.166487528277,0.0779584444614,,,,,"",,,0,0.0388700828762,-0.0142640364188,-0.0452900665344,0,0.0113771582603,0.0359649335827,0.107530092835,0.117854804401,0.0184423990149,0.00661640742625,0.0118259915886,0.0349397374917,24.0506069202,"test",387.91075,0.104248851057,1.10753009283,1.10424885106,55871066.6,63733866.4,1.02064998837,8259367036,0.346267577139,418.956983084,354.566016916,1.1458747628,,,,,,,,,,,,,,,,,,,,,,,,0.00106140813479,0.00712153304758,0.0391532643925,0.0330931394797,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2026-05-11T13:00:00.000+09:00",422.16,449.16,416.8,445,78376127,0.0388700828762,0.133729076966,0.262697917258,74.0612895163,403.020559229,391.748270385,11.2722888436,4.52176826555,6.75052057804,391.3905,384.0391,16.2088339435,0.0256156931189,0.190741167783,0.788386055891,,,,,"",,,0,-0.0259550561798,-0.0786741573034,-0.108584269663,0,-0.0144507995798,0.0755456986109,0.136971898909,0.158736180769,0.0253309861654,0.0101612770012,0.0151697091641,0.0364243459405,24.2751042186,"test",388.37625,0.145796119098,1.13697189891,1.1457961191,61793263.4,64971798.9,1.20630994257,8337743163,0.35872339068,428.717640515,354.063359485,1.21810349334,,,,,,,,,,,,,,,,,,,,,,,,0.0432435316084,-0.000314642466797,-0.00437344873228,0.0391847253429,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2026-05-12T13:00:00.000+09:00",441.41,447.8,422.26,433.45,60569303,-0.0259550561798,0.113208516321,0.190142778693,67.0971762444,407.702011655,394.837287394,12.8647242614,6.19035946472,6.67436479669,394.853,384.6417,16.8753458047,0.0263958060931,0.199499500266,-0.26079578918,,,,,"",,,0,0.0272695812666,-0.0676894682201,-0.119644711039,0,-0.00806741573034,0.057393258427,0.0977503020111,0.126892897988,0.029679834494,0.0142815998725,0.0153982346215,0.0389326238429,23.9910752209,"test",388.643083333,0.115290657645,1.09775030201,1.11529065764,64350997.8,65001283.7,0.9318170281,8277173860,0.265832573088,434.239488089,355.466511911,0.989977678545,,,,,,,,,,,,,,,,,,,,,,,,-0.0228949763751,-0.0232328921431,-0.00306007980472,-0.00272216403672,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2026-05-13T13:00:00.000+09:00",436.665,453.4,430.21,445.27,68283229,0.0272695812666,0.116720587866,0.136037759918,70.18678537,413.48170217,398.573043883,14.9086582866,7.9340192291,6.97463905753,397.519,385.6985,17.3263925329,0.0219567657367,0.226658737371,0.4326623941,,,,,"",,,0,-0.00442428189638,-0.06290565275,-0.103577604599,0,0.00741723382166,0.0535009805052,0.12012256018,0.154450950678,0.0334822877954,0.017818445503,0.0156638422924,0.038912103966,24.1378555851,"test",389.220416667,0.144004735963,1.12012256018,1.14400473596,67314570.6,62724927.4,1.08861391843,8345457089,0.239188833242,442.56957731,352.46842269,1.02997101093,,,,,,,,,,,,,,,,,,,,,,,,0.0262797406828,-0.00200120411434,0.000989840583748,0.0292707853809,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2026-05-14T13:00:00.000+09:00",446.49,451.98,441.16,443.3,46070361,-0.00442428189638,0.0765195852255,0.139881717665,69.0234617718,418.069132605,401.886151744,16.1829808615,9.58381155559,6.59916930595,400.239,386.4457,16.8616502092,0.0218584982457,0.245021066963,-1.18255201815,,,,,"",,,0,-0.0475073313783,-0.0574103316039,-0.0831716670426,0,0.00273991061603,0.0242998630045,0.107588216041,0.14712105737,0.0365057091395,0.0216192455574,0.0148864635821,0.0380366573633,23.7399271146,"test",389.753416667,0.137385795848,1.10758821604,1.13738579585,63669798,61852688.65,0.744840070909,8299386728,0.25666371659,449.27249341,351.20550659,0.939097818708,,,,,,,,,,,,,,,,,,,,,,,,0.0175165508458,0.0120313017767,-0.0219408327422,-0.016455583673,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2026-05-15T13:00:00.000+09:00",433.98,434.66,422,422.24,52688742,-0.0475073313783,-0.0142640364188,0.0539663521542,57.9630084166,418.710804512,403.393844207,15.316960305,10.7304413055,4.58651899953,401.32,386.7795,17.1786751942,0.0241454105961,0.248997692371,-0.620179912421,,,,,"",,,0,-0.0290119363395,0.00892857142857,-0.0262646835923,1,-0.0210241371532,0.028558538236,0.0521279776737,0.0916814360637,0.0362754838599,0.0254131330652,0.0108623507946,0.0406846229496,23.8254862392,"test",389.928916667,0.0828640348337,1.05212797767,1.08286403483,61197552.4,59955124.15,0.878802983848,8246697986,0.145257013032,451.283876951,351.356123049,0.709351248107,,,,,,,,,,,,,,,,,,,,,,,,-0.0611708958693,-0.051440277393,0.013663564491,0.00393294601468,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2026-05-18T13:00:00.000+09:00",419.27,421.13,405.33,409.99,52474188,-0.0290119363395,-0.0786741573034,0.0445605095541,52.6755421345,417.36914228,403.88244834,13.4866939396,11.2816918323,2.20500210727,402.1945,387.0447,17.1594841089,0.0246355349615,0.248277891178,-0.583865444495,,,,,"",,,0,-0.014341813215,0.0575623795702,-0.0130003170809,1,-0.0070339143615,0.0374194770746,0.0193824132354,0.0592833334238,0.0328951777837,0.0275169926883,0.00537818509541,0.0418534210808,23.7919647187,"test",389.898416667,0.0515303024442,1.01938241324,1.05153030244,56017164.6,59348640.15,0.884168329171,8194223798,0.156960399201,452.122501152,352.266498848,0.57806741528,,,,,,,,,,,,,,,,,,,,,,,,0.00305077417065,-0.0165778619603,-0.0320627105102,-0.0124340743792,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2026-05-19T13:00:00.000+09:00",403.16,405.63,393.63,404.11,46500551,-0.014341813215,-0.0676894682201,0.0457792039749,50.3035082538,415.329274237,403.899304018,11.429970218,11.3113475094,0.118622708596,403.079,387.1533,17.1023781011,0.0245948652542,0.245127442634,-1.05773419143,,,,,"",,,0,0.0325406448739,0.0897032986068,-0.0191284551236,1,-0.016658942901,0.0292690065611,0.00255781124792,0.0437984126701,0.0282843043182,0.0279907636768,0.000293540641399,0.0423210959915,23.6566618381,"test",389.96975,0.0362598637458,1.00255781125,1.03625986375,53203414.2,59147137.15,0.786184306471,8147723247,0.160901942318,452.481862225,353.676137775,0.510434618093,,,,,,,,,,,,,,,,,,,,,,,,-0.0325144624031,-0.0240574570917,0.0181726491881,0.00971564387673,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2026-05-20T13:00:00.000+09:00",407.6,417.46,406.39,417.26,45294745,0.0325406448739,-0.06290565275,0.07677221233,55.1659352981,415.626308969,404.888985202,10.7373237671,11.196542761,-0.4592189939,404.5665,387.5138,16.8343510939,0.0254496844704,0.243368630011,-1.05678583339,,,,,"",,,0,0.00141398648325,0.059531227532,-0.0401907683459,1,0.0086362624038,0.0273935314642,0.0313755587771,0.0767616533914,0.0257329333439,0.0268334917341,-0.00110055839021,0.0403449913577,23.6624111081,"test",390.101083333,0.0696202031397,1.03137555878,1.06962020314,48605717.4,58293735.15,0.777008796631,8193017992,0.148617809919,453.795897427,355.337102573,0.628921951755,,,,,,,,,,,,,,,,,,,,,,,,-0.00862389055594,-0.0260891216939,0.0411645354299,0.0586297665678,,,0,1,1
"TSLA","테슬라","NASDAQ","USD","1d","2026-05-21T13:00:00.000+09:00",422.175,426.95,412.9,417.85,42636854,0.00141398648325,-0.0574103316039,0.118083056834,55.3768943194,415.968415282,405.849060372,10.1193549093,10.9811051906,-0.861750281355,406.773,387.7144,16.6354688729,0.0237936003377,0.233172449991,-1.35496855537,,,,,"",,,0,0.0195285389494,0.042934067249,-0.0306330022735,1,0.0117792263816,0.0336720509994,0.0272314042476,0.0777262851212,0.0242176735892,0.0262800172086,-0.00206234361937,0.0398120590473,23.6033520711,"test",390.108583333,0.0711120386781,1.02723140425,1.07111203868,47919016,55727102.35,0.765100861197,8235654846,0.278029985351,454.1971285,359.3488715,0.616786542529,,,,,,,,,,,,,,,,,,,,,,,,0.0841509512481,0.047250655733,-0.0827369647649,-0.0458366692498,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2026-05-22T13:00:00.000+09:00",422.665,431.51,420.51,426.01,46104710,0.0195285389494,0.00892857142857,0.13210204624,58.2993984788,417.513274469,407.342463308,10.1708111613,10.8190463848,-0.648235223443,409.2585,388.3344,16.422935382,0.0239791400964,0.224617653804,-0.902583881837,,,,,"",,,0,0.0177930095538,-0.0237787845356,-0.104222905566,0,0.0115232739021,0.0263252363288,0.0409313429043,0.0970184459579,0.0238745831349,0.0253962263439,-0.00152164320895,0.0385505865637,23.7008884922,"test",390.399083333,0.0912167015419,1.0409313429,1.09121670154,46602209.6,54887672.5,0.839982967031,8281759556,0.26698846813,455.221842035,363.295157965,0.682226740468,,,,,,,,,,,,,,,,,,,,,,,,0.0041097345178,0.0498747705634,0.0154188044316,-0.030346231614,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1d","2026-05-26T13:00:00.000+09:00",430.26,435.2,426.12,433.59,45658897,0.0177930095538,0.0575623795702,0.14503393456,60.8635323745,419.986616859,409.286725285,10.6998915735,10.7952154225,-0.0953238490251,412.0045,389.1822,15.9062971404,0.0241045824751,0.217836032921,-0.857816131039,,,,,"",,,0,0.0156138287322,-0.0227173135912,-0.133905302244,0,0.00997629163635,0.0213140536607,0.0523914180549,0.114105424143,0.0246774408392,0.0248972887348,-0.000219847895535,0.0366851106816,23.7088084291,"test",390.917083333,0.109161043316,1.05239141805,1.10916104332,45239151.4,53833826.55,0.848145114812,8327418453,0.252639102988,456.879212913,367.129787087,0.740508502439,,,,,,,,,,,,,,,,,,,,,,,,0.0254596563838,0.00980940979907,-0.00766664683007,0.00798359975469,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2026-05-27T13:00:00.000+09:00",442.89,445.6,435.52,440.36,44656505,0.0156138287322,0.0897032986068,0.171107919792,63.0489256221,423.120983496,411.588449338,11.5325341577,10.9426791695,0.589854988131,415.2215,390.0782,15.6279902018,0.0239472648426,0.2085235273,-0.912162415898,,,,,"",,,0,0.00395131256245,-0.0378326823508,-0.148151512399,0,0.0214488341521,0.0232477686294,0.0605423852089,0.128901845835,0.0261888776403,0.0248493940629,0.00133948357737,0.0354891229944,23.7021031176,"test",391.534416667,0.124703171049,1.06054238521,1.12470317105,44870342.2,53523433.95,0.834335574241,8372074958,0.343336953439,458.513225895,371.929774105,0.790338390074,,,,,,,,,,,,,,,,,,,,,,,,0.0225150388132,-0.0335943096919,-0.00690121008104,0.0492081384242,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2026-05-28T13:00:00.000+09:00",437.615,443.96,436.3,442.1,32434996,0.00395131256245,0.059531227532,0.18589055794,63.6113436776,426.040832189,413.848564202,12.1922679868,11.192596933,0.999671053802,418.6865,390.9348,15.0588480446,0.0236624530626,0.19171293713,-1.92293466198,,,,,"",,,0,-0.0142727889618,-0.0534946844605,-0.141121918118,0,-0.00623353619766,0.0173948587519,0.0559213158294,0.130879113346,0.0275780773282,0.0253168896924,0.00226118763583,0.0340620856018,23.3862846222,"test",392.36225,0.126764870983,1.05592131583,1.12676487098,42298392.4,52875941.95,0.613416892519,8404509954,0.421128466535,458.820309326,378.552690674,0.791692969012,,,,,,,,,,,,,,,,,,,,,,,,-0.00527543840461,-0.0253898493553,0.00922675096706,0.0293411619178,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2026-05-29T13:00:00.000+09:00",439.845,441.07,428.14,435.79,45176821,-0.0142727889618,0.042934067249,0.141917564133,60.0422811058,427.54070416,415.473855742,12.0668484172,11.3674472298,0.69940118734,421.3945,391.795,14.9803588985,0.0239166765898,0.175367297337,-0.688309810216,,,,,"",,,0,-0.0456871428899,-0.102778861378,-0.0549576630946,0,-0.00510065596019,0.0292467767473,0.0341615754358,0.112290866397,0.0276895945689,0.0260846904009,0.00160490416793,0.0343751781787,23.7032551795,"test",392.85975,0.109276274803,1.03416157544,1.1092762748,42806385.8,52580980.95,0.859185587332,8359333133,0.331962640001,458.343907289,384.445092711,0.694800147773,,,,,,,,,,,,,,,,,,,,,,,,0.0355344770924,-0.0267666340686,-0.0498072660542,0.0124938451068,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2026-06-01T13:00:00.000+09:00",427.49,429.6,415.43,415.88,44937852,-0.0456871428899,-0.0237787845356,0.064121590502,50.4279794577,425.746749674,415.503940502,10.2428091712,11.1425196181,-0.899710446859,422.6475,392.5066,15.3646189772,0.0261468325356,0.162421261365,-0.633054714318,,,,,"",,,0,0.0188996826008,-0.0166634606136,0.0113494277195,0,-0.0190458707175,0.032515661213,-0.0160121614348,0.0595490623597,0.0246292420199,0.0267926315719,-0.00216338955194,0.0369448373983,23.6511877837,"test",393.031916667,0.0581328954837,0.983987838565,1.05813289548,42573014.2,51560960.7,0.871547996583,8314395281,0.231592189864,456.970970031,388.324029969,0.401415853441,,,,,,,,,,,,,,,,,,,,,,,,0.0368362994992,-0.0230461481206,-0.0825234423891,-0.0226409947693,,,0,1,-1
"TSLA","테슬라","NASDAQ","USD","1d","2026-06-02T13:00:00.000+09:00",418.22,424.42,413.65,423.74,37596045,0.0188996826008,-0.0227173135912,0.0795648518509,53.5875702177,425.438018955,416.114018984,9.32399997093,10.7788156887,-1.45481571774,424.209,393.6222,15.0364319074,0.0263631173855,0.148113218705,-1.23153401185,,,,,"",,,0,-9.43975079059e-05,-0.0638599140983,0.00368150280833,0,0.00562662306435,0.0258968933346,-0.00110558710447,0.0765144852094,0.0220040590242,0.0254373334797,-0.00343327445542,0.0354850424963,23.4915294763,"test",393.482083333,0.0768978257163,0.998894412896,1.07689782572,40960443.8,51002505.8,0.73714113474,8351991326,0.22317846391,455.624480197,392.793519803,0.492535527118,,,,,,,,,,,,,,,,,,,,,,,,0.00149174250544,-0.0228564898146,0.0174079400953,0.0417561724153,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2026-06-03T13:00:00.000+09:00",418.7,433.6,416,423.7,44500733,-9.43975079059e-05,-0.0378326823508,0.0881680663636,53.5688578505,425.170631423,416.675943503,8.49468791973,10.3219901349,-1.82730221515,425.9255,394.4792,15.219543914,0.0262364325466,0.127082168181,-0.578382857741,,,,,"",,,0,-0.0123908425773,-0.0993863582724,-0.0713948548501,0,-0.0118940859961,0.0415349034785,-0.00522509218161,0.0740743745171,0.0200488268108,0.024361553304,-0.00431272649316,0.0359205662356,23.6600418766,"test",393.899083333,0.0756562224377,0.994774907818,1.07565622244,40929289.4,50838510.9,0.875335099557,8307490593,0.227124193758,452.989268012,398.861731988,0.458884143571,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2026-06-04T13:00:00.000+09:00",419.84,426.3499,417.16,418.45,35323259,-0.0123908425773,-0.0534946844605,0.0494570260577,51.0492219552,424.136688127,416.807355096,7.32933303153,9.72345871421,-2.39412568268,426.9115,395.1876,14.788855063,0.0260863864635,0.113968705241,-1.27660867932,,,,,"",,,0,-0.065599235273,-0.0461225952921,0.00315449874537,0,-0.00911021949493,0.0216896388954,-0.0198202671982,0.0588641951316,0.0175154332215,0.0232368472081,-0.00572141398658,0.0353419884407,23.4166096087,"test",394.219333333,0.0614649374544,0.980179732802,1.06146493745,41506942,49931405.6,0.707435702551,8272167334,0.142339766217,451.238775454,402.584224546,0.326090266127,,,,,,,,,,,,,,,,,,,,,,,,-0.0184150638131,0.0230987398029,0.00602422123576,-0.0354895823802,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2026-06-05T13:00:00.000+09:00",420.5,424.6799,388.59,391,63420177,-0.065599235273,-0.102778861378,-0.0504868986619,40.3600351964,419.038736108,414.895699163,4.14303694497,8.60737436037,-4.46433741539,425.872,395.2886,16.3103582728,0.0290682920634,0.132804121111,1.1881493406,,,,,"",,,0,0.0459079283887,0.039462915601,0.0304347826087,1,0.00489903214243,0.0862466244474,-0.0818837585002,-0.0108492883427,0.0105960024168,0.0220137451672,-0.0114177427504,0.0417144712859,23.934000178,"test",393.939,-0.00746054592208,0.9181162415,0.992539454078,45155613.2,49887703.25,1.27125870442,8208747157,0.0144625729989,454.150778333,397.593221667,-0.116575433166,,,,,,,,,,,,,,,,,,,,,,,,-0.055422766138,-0.0450496794414,-0.0101764691351,-0.0205495558317,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2026-06-08T13:00:00.000+09:00",396.33,412.94,394.72,408.95,50328834,0.0459079283887,-0.0166634606136,-0.0452900665344,48.02417959,417.48662286,414.455277002,3.03134585784,7.49216865986,-4.46082280202,424.902,396.0254,16.712475539,0.029506438529,0.137389318693,0.108509295977,,,,,"",,,0,-0.0300036679301,0.00537963076171,-0.0364103191099,1,0.013631713555,0.0465984654731,-0.0375427745692,0.0326357854824,0.00741250973919,0.018320500452,-0.0109079907128,0.0408667943245,23.7476816106,"test",394.171333333,0.037493002197,0.962457225431,1.0374930022,46233809.6,49151646.45,1.02395011429,8259075991,-0.000296068413798,454.090498146,395.713501854,0.226741678856,,,,,,,,,,,,,,,,,,,,,,,,-0.082859205033,-0.0908283787558,0.128767133422,0.136736307145,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2026-06-09T13:00:00.000+09:00",411.03,418.5,384.24,396.68,59940230,-0.0300036679301,-0.0638599140983,-0.108584269663,43.873725566,414.285603959,413.138589817,1.14701414162,6.22313775621,-5.07612361459,422.486,396.7224,17.9658701434,0.0285539005765,0.142578015854,1.30957690308,,,,,"",,,0,-0.0380407381264,0.0201169708581,0.0248815165877,1,0.00508619635652,0.08377552268,-0.061081313937,-0.000106875739813,0.00289153509535,0.0156880552491,-0.0127965201538,0.0452905872325,23.8919883674,"test",394.262666667,0.00613127627267,0.938918686063,1.00613127627,50702646.6,48229851.6,1.24280353374,8199135761,-0.143694617961,452.604607803,392.367392197,0.071593744162,,,,,,,,,,,,,,,,,,,,,,,,0.0818394502706,0.0619054411394,-0.111843118201,-0.0919091090694,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2026-06-10T13:00:00.000+09:00",391.54,397.09,380.15,381.59,49695583,-0.0380407381264,-0.0993863582724,-0.119644711039,39.3675938248,409.255511042,410.801657238,-1.54614619606,4.66928096576,-6.21542716182,419.893,397.2486,17.8925937046,0.0291067681284,0.164357993841,0.23654939123,,,,,"",,,0,0.0460179774103,0.0387588773291,0.0685814617783,1,-0.0129575476455,0.0427044469093,-0.0912208586473,-0.0394176341968,-0.00405185197741,0.0122363818909,-0.0162882338683,0.0468895770449,23.6657733477,"test",394.029833333,-0.0315707905366,0.908779141353,0.968429209463,51741616.6,47686165.6,1.04213837231,8149440178,-0.13393159252,454.399385554,385.386614446,-0.0550132154537,,,,,,,,,,,,,,,,,,,,,,,,-0.0452159028175,-0.0167181574896,0.00717516469104,-0.0213225806369,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2026-06-11T13:00:00.000+09:00",388.28,399.54,380.66,399.15,45324348,0.0460179774103,-0.0461225952921,-0.103577604599,46.2817781591,407.700817036,409.938571517,-2.23775448118,3.28787387637,-5.52562835755,417.587,397.7966,17.9631227257,0.030432395117,0.160761690131,-0.171823725391,,,,,"",,,0,0.0182387573594,0.00335713390956,-0.0109983715395,1,0.0175319059724,0.0494771875573,-0.0441512786557,0.0034022412459,-0.00560629958958,0.00823718871695,-0.0138434883065,0.0450034391223,23.6186922157,"test",394.027833333,0.0129995046881,0.955848721344,1.01299950469,53741834.4,46538221.55,0.973916632188,8194764526,-0.161901935636,451.152995948,384.021004052,0.225361940274,,,,,,,,,,,,,,,,,,,,,,,,0.0042854444936,0.0476025345985,0.0417325329167,-0.00158455718822,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2026-06-12T13:00:00.000+09:00",399.49,406.68,386.76,406.43,63652286,0.0182387573594,0.039462915601,-0.0831716670426,48.8842294715,407.505306722,409.67867733,-2.17337060792,2.19562497951,-4.36899558743,415.7435,398.3,18.1028996738,0.0308512380246,0.152562824911,2.03302727799,,,,,"",,,0,0.0116133159462,-0.00339541864528,-0.0252195950102,0,0.000851810096455,0.049906050357,-0.0224020339464,0.0204117499372,-0.00534746600378,0.0054022217344,-0.0107496877382,0.0445412486131,23.97635751,"test",394.255333333,0.0308801571909,0.977597966054,1.03088015719,53788256.2,47417317.8,1.34238478584,8258416812,-0.0432014271377,447.457001399,384.029998601,0.353161909138,,,,,,,,,,,,,,,,,,,,,,,,0.0463256460951,0.03221891206,-0.0280868887357,-0.0139801547006,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2026-06-15T13:00:00.000+09:00",412.37,416,407.1,411.15,45620514,0.0116133159462,0.00537963076171,-0.0262646835923,50.5567196058,408.066028765,409.787664195,-1.72163542963,1.41217289769,-3.13380832731,415.189,399.3112,17.49340684,0.0293211768501,0.152352049356,-0.182697451016,,,,,"",,,0,-0.0157849933114,-0.0718472576918,-0.0405934573757,0,0.0146150628645,0.0218979898137,-0.00972809973289,0.0296480539489,-0.00418736575369,0.0034346902534,-0.00762205600709,0.0425475053873,23.6548261532,"test",394.7695,0.0414938337435,0.990271900267,1.04149383374,52846592.2,47063906.4,0.969331224065,8304037326,0.0609164691013,446.81644751,383.56155249,0.436147234159,,,,,,,,,,,,,,,,,,,,,,,,0.051991599804,0.00483941499441,-0.0403782838579,0.00677390095175,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2026-06-16T13:00:00.000+09:00",404.11,412.42,400.54,404.66,40255473,-0.0157849933114,0.0201169708581,-0.0130003170809,48.220427761,407.54202434,409.407837217,-1.86581287764,0.75657574262,-2.62238862026,414.9225,400.348,17.0924492086,0.0288245222139,0.15370073734,-0.781443689313,,,,,"",,,0,-0.0204616221025,-0.0719863589186,-0.0336084614244,0,-0.017122704609,0.0288945640277,-0.0247335345757,0.0107706295523,-0.00461081618554,0.00186965784268,-0.00648047402822,0.0422390382261,23.5138037362,"test",395.381166667,0.0234680711061,0.975266465424,1.02346807111,48909640.8,46452970.65,0.86658554742,8263781853,0.0748693291588,446.809447094,383.035552906,0.339079922427,,,,,,,,,,,,,,,,,,,,,,,,0.0211350833959,-0.0148448304208,-0.0369200767074,-0.000940162890663,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2026-06-17T13:00:00.000+09:00",401.53,405.94,393.76,396.38,43534299,-0.0204616221025,0.0387588773291,-0.0191284551236,45.3416019393,405.824789826,408.442812238,-2.61802241238,0.0816561116204,-2.699678524,414.536,401.3426,16.7415599794,0.0290045730316,0.157195665837,-0.348199136576,,,,,"",,,0,0.0103688379838,-0.0536354003734,-0.0392048034714,0,-0.00773488854841,0.030099342658,-0.0437983673312,-0.0123649968879,-0.00660482974009,0.00020600462087,-0.00681083436096,0.0422361369882,23.5714330153,"test",395.64,0.00187038722071,0.956201632669,1.00187038722,47677384,46304658.05,0.940171050459,8220247554,0.0783121073064,447.117631267,381.954368733,0.221376749811,,,,,,,,,,,,,,,,,,,,,,,,0.0157724657942,0.0130364785801,-0.0362340878967,-0.0334981006826,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2026-06-18T13:00:00.000+09:00",398.095,402.52,384.7,400.49,58384713,0.0103688379838,0.00335713390956,-0.0401907683459,47.0320191928,405.00405293,407.853715035,-2.84966210583,-0.50460753187,-2.34505457396,413.6975,402.4874,16.8185914094,0.0281294888875,0.16010166307,1.36445668051,,,,,"",,,0,0.0113860520862,-0.0518864391121,-0.0772054233564,0,0.00432665623896,0.0449568595792,-0.031925501121,-0.00496263982425,-0.00711543885199,-0.00125997535986,-0.00585546349213,0.0419950346062,23.8752534473,"test",395.931,0.0115146326001,0.968074498879,1.0115146326,50289457,46959156.45,1.24330838571,8278632267,0.0911582335291,446.814328879,380.580671121,0.300592320475,,,,,,,,,,,,,,,,,,,,,,,,0.0225174408635,-0.0300689949223,-0.0121486028798,0.040437832906,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2026-06-22T13:00:00.000+09:00",394.85,414.75,394.4,405.05,47819486,0.0113860520862,-0.00339541864528,-0.0306330022735,48.9195725816,405.01112171,407.64603244,-2.63491073055,-0.930668171607,-1.70424255895,413.0575,403.676,17.0708348802,0.0282674103192,0.161069560344,0.072294748205,,,,,"",,,0,-0.0578693988396,0.0167633625478,-0.0644858659425,1,-0.0140827486329,0.0508127543759,-0.0193859208464,0.0034037198149,-0.00650514931627,-0.0022976624407,-0.00420748687556,0.0421450064935,23.6869542876,"test",396.249333333,0.0222099216991,0.980614079154,1.0222099217,47122897,47218288.05,1.01273231146,8326451753,0.0961459116263,446.322994961,379.792005039,0.379642554404,,,,,,,,,,,,,,,,,,,,,,,,0.00686335808546,0.00187256230667,0.00452269400073,0.00951348977953,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2026-06-23T13:00:00.000+09:00",392.61,392.87,379.06,381.61,50420210,-0.0578693988396,-0.0718472576918,-0.104222905566,40.8592307399,401.410949139,405.717437445,-4.3064883057,-1.60583219843,-2.70065610727,410.8375,404.3292,17.707918103,0.0303897767606,0.172190251459,0.358043166095,,,,,"",,,0,-0.0159324965279,0.102172374938,-0.0199156206598,1,-0.030712257746,0.0340945562276,-0.0711412663158,-0.0561898571758,-0.0112850509832,-0.00420804538253,-0.00707700560068,0.0464031815283,23.6803017895,"test",396.407666667,-0.0373294159296,0.928858733684,0.96267058407,48082836.2,47434063.05,1.06295364044,8276031543,-0.00603786881377,446.208606217,375.466393783,0.086844982726,,,,,,,,,,,,,,,,,,,,,,,,-0.0999182625582,-0.0793886823627,0.0420488637186,0.021519283523,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2026-06-24T13:00:00.000+09:00",380.08,384.58,373.05,375.53,37081421,-0.0159324965279,-0.0719863589186,-0.133905302244,39.0613981593,397.429264656,403.481330967,-6.05206631123,-2.49507902099,-3.55698729025,407.9345,404.7914,17.2666382385,0.0300104162599,0.181016607323,-1.14915026842,,,,,"",,,0,-0.00109179026975,0.132532687136,-0.148696508934,1,-0.00400932889599,0.0302140929221,-0.079435546638,-0.0722876029481,-0.0161160661232,-0.00664415365214,-0.00947191247103,0.0459793844394,23.356964982,"test",396.636,-0.0532125172702,0.920564453362,0.94678748273,47448025.8,47005189.25,0.788879304427,8238950122,-0.0941048556676,444.8559596,371.0130404,0.0611698406428,,,,,,,,,,,,,,,,,,,,,,,,0.0325676756251,0.019954684135,-0.0485001721529,-0.0358871806628,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2026-06-25T13:00:00.000+09:00",375.27,379.117,371.221,375.12,30259987,-0.00109179026975,-0.0536354003734,-0.148151512399,38.9369792822,393.997070094,401.380491636,-7.38342154279,-3.47274752535,-3.91067401744,404.6725,405.0098,16.5973069358,0.0296073129463,0.179949284024,-1.71023391374,,,,,"",,,0,0.012236084453,0.0488643634037,-0.165520366816,1,-0.000692354805209,0.0210262828536,-0.0730281894618,-0.0738001895263,-0.0196828256099,-0.00925769760436,-0.0104251280056,0.0442453266575,23.1525828116,"test",396.966666667,-0.0550340078932,0.926971810538,0.944965992107,44793163.4,46285363.35,0.653770108083,8208690135,-0.176497288964,441.08276332,368.26223668,0.0941734925037,,,,,,,,,,,,,,,,,,,,,,,,0.0542177919542,-0.0236443017233,-0.055309582224,0.0225525114535,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2026-06-26T13:00:00.000+09:00",370.15,387.8,368.6,379.71,53434138,0.012236084453,-0.0518864391121,-0.141121918118,41.1951919638,391.79905931,399.775270034,-7.97621072372,-4.37344016502,-3.6027705587,401.553,404.765,16.7832135832,0.0298223980141,0.167519451718,0.683307489856,,,,,"",,,0,0.0846172078692,0.105501566985,-0.185641673909,1,-0.0132490936234,0.0511836212412,-0.0543963063406,-0.0619001148815,-0.0210060591602,-0.0115178429987,-0.00948821616155,0.0442000831772,23.7333681916,"test",397.099333333,-0.0437908902726,0.945603693659,0.956209109727,43803048.4,47335320.45,1.1288428491,8262124273,-0.150401095468,435.186969198,367.919030802,0.175283641495,,,,,,,,,,,,,,,,,,,,,,,,-0.0581268266464,-0.041044818148,0.0703629110993,0.053280902601,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2026-06-29T13:00:00.000+09:00",381.79,413.27,379.3,411.84,57645798,0.0846172078692,0.0167633625478,-0.0549576630946,54.0150911691,394.882280955,400.668953735,-5.78667278031,-4.65608668808,-1.13058609223,400.3555,405.2238,18.0108411844,0.0358222603823,0.150882284848,1.0547021907,,,,,"",,,0,0.0212703962704,-0.0217074592075,-0.253496503497,0,0.00547786468621,0.0894630112454,0.0286857555348,0.0163272739656,-0.0140507788955,-0.0113055717951,-0.0027452071004,0.0437326174835,23.8904628384,"test",397.609,0.0357914433526,1.02868575553,1.03579144335,45768310.8,47958769.3,1.20198659893,8319770071,-0.0412469529321,430.558776296,370.152223704,0.69012010299,,,,,,,,,,,,,,,,,,,,,,,,-0.00196880115941,0.0812807592469,0.0865860090286,0.0033364486223,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2026-06-30T13:00:00.000+09:00",406,424.54,406,420.6,43385619,0.0212703962704,0.102172374938,0.0113494277195,56.7815189499,398.838853115,402.145327532,-3.30647441689,-4.38616423384,1.07968981695,400.5915,405.6234,18.0486382427,0.0347117002633,0.153540719009,-0.487780575342,,,,,"",,,0,0.011174512601,-0.0631003328578,-0.290727532097,0,-0.0141802641803,0.0450174825175,0.0499473902966,0.0369224260731,-0.00786132766735,-0.0104283505322,0.00256702286484,0.0429116458456,23.627320848,"test",398.609166667,0.0551689102316,1.0499473903,1.05516891023,44361392.6,47881157.65,0.906110485405,8363155690,0.0509181600792,431.345053469,369.837946531,0.825303871305,,,,,,,,,,,,,,,,,,,,,,,,0.00974787513476,-0.00476878455739,0.0115225211356,0.0260391808278,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2026-07-01T13:00:00.000+09:00",421.46,432.8599,418.0901,425.3,40127902,0.011174512601,0.132532687136,0.00368150280833,58.233337094,402.90979879,403.860488456,-0.95068966587,-3.69906932025,2.74837965438,400.6695,406.2794,17.814435511,0.0345548261235,0.154715888933,-0.866802999346,,,,,"",,,0,-0.0748883141312,-0.0440865271573,-0.273806724665,0,0.0020446980504,0.0351160247266,0.0614733589654,0.0468165503838,-0.00223533897454,-0.008697553069,0.00646221409447,0.0418867517307,23.5603772631,"test",399.817166667,0.0637362160954,1.06147335897,1.0637362161,44970688.8,48007750.5,0.835862992581,8403283592,0.0534208179573,431.66446893,369.67453107,0.897330612837,,,,,,,,,,,,,,,,,,,,,,,,-0.0204176733739,0.0143749044948,0.0315921859749,-0.0032003918937,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2026-07-02T13:00:00.000+09:00",428.01,432.35,389.3011,393.45,73915762,-0.0748883141312,0.0488643634037,-0.0713948548501,46.7679798019,401.45444513,403.089341163,-1.63489603284,-3.28623466277,1.65133862993,399.157,406.42,19.6168972603,0.0382920734666,0.146586143492,2.294562599,,,,,"",,,0,0.0668954123777,0.0363705680518,-0.20902274749,1,0.00637197272514,0.101220079944,-0.01429763226,-0.031912799567,-0.00415528283858,-0.00835235649451,0.00419707365593,0.0498586790196,24.0933906464,"test",400.597166667,-0.0178412811207,0.98570236774,0.982158718879,53701843.8,49478501.95,1.49389652247,8329367830,0.0221078207078,428.412442639,369.901557361,0.402462593535,,,,,,,,,,,,,,,,,,,,,,,,-0.078921792372,-0.067391187389,0.00403347824085,-0.00749712674217,,,0,1,1
"TSLA","테슬라","NASDAQ","USD","1d","2026-07-06T13:00:00.000+09:00",397.5,420,390.5,419.77,54727861,0.0668954123777,0.105501566985,0.00315449874537,54.7045307672,404.272222802,404.324945521,-0.0527227188362,-2.63953227398,2.58680955514,399.223,407.0652,20.3228331702,0.0411110897974,0.147459695842,0.419922297444,,,,,"",,,0,-0.0401886747505,-0.0595802463254,-0.232722681468,0,0.0102935569958,0.0749777608337,0.0514674755713,0.0312107249649,-0.000125599063383,-0.00628804410506,0.00616244504167,0.0484142105683,23.8575904219,"test",401.8725,0.0445352692707,1.05146747557,1.04453526927,53960588.4,50448732.05,1.08482133794,8384095691,0.110932775168,428.657651077,369.788348923,0.849027408997,,,,,,,,,,,,,,,,,,,,,,,,-0.00457572258337,-0.0245736460888,0.0714711349611,0.0914690584665,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2026-07-07T13:00:00.000+09:00",416.96,419.56,401.88,402.9,38149901,-0.0401886747505,-0.0217074592075,0.0304347826087,49.6000149962,404.061111602,404.219394001,-0.158282399104,-2.143282299,1.9849998999,399.818,407.6488,20.1490593724,0.0393897577133,0.146196864129,-1.09591076153,,,,,"",,,0,-0.02194092827,-0.016679076694,-0.187515512534,0,-0.00669414203016,0.0421183028801,0.00770850737085,-0.0116492431721,-0.000392857778863,-0.00531963836933,0.00492678059047,0.0500100753844,23.4557221129,"test",402.827166667,0.000180805415722,1.00770850737,1.00018080542,50061409,49185218.25,0.775637526016,8345945790,0.13947140816,429.044068911,370.591931089,0.55272689956,,,,,,,,,,,,,,,,,,,,,,,,-0.0490627014419,-0.0186997532671,0.00887402669141,-0.0214889214833,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2026-07-08T13:00:00.000+09:00",399.375,399.63,390.51,394.06,33844906,-0.02194092827,-0.0631003328578,-0.0364103191099,47.118892575,402.522479048,403.466846297,-0.944367249466,-1.9034992891,0.959132039631,399.0735,408.004,19.5948408458,0.0383948087058,0.145414227022,-1.36909643368,,,,,"",,,0,0.0316956808608,0.00101507384662,-0.184007511546,1,-0.00874906924795,0.022635889799,-0.0125628486983,-0.0341761355281,-0.00239650624135,-0.00483048086357,0.00243397462222,0.0497255261782,23.3138022406,"test",403.579,-0.0235864601478,0.987437151302,0.976413539852,48153266.4,48361021.85,0.699838520885,8312100884,0.0548219319729,428.088982264,370.058017736,0.413606467843,,,,,,,,,,,,,,,,,,,,,,,,-0.0534879073601,-0.0556163757323,0.03154697909,0.0336754474623,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1d","2026-07-09T13:00:00.000+09:00",393.99,407.86,390.8631,406.55,37834988,0.0316956808608,-0.0440865271573,0.0248815165877,50.8591693101,403.142097656,403.695228053,-0.553130397192,-1.63342551072,1.08029511352,399.567,408.5616,19.4092736425,0.0384287591386,0.146013972244,-0.89810649673,,,,,"",,,0,0.0029762636822,-0.0381010945763,-0.214045012914,0,-0.000177637923159,0.0431327716591,0.0174764182227,-0.0049236149457,-0.00136054703528,-0.00401777274804,0.00265722571276,0.0477414183803,23.4564517637,"test",404.481166667,0.00511478284733,1.01747641822,1.00511478285,47694683.6,47255759.75,0.800642888828,8349935872,0.159557387076,428.738182424,370.395817576,0.619690040303,,,,,,,,,,,,,,,,,,,,,,,,0.00622620498179,0.0114649681529,0.025469475879,0.0202307127079,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2026-07-10T13:00:00.000+09:00",410.49,413.16,402.8101,407.76,33409995,0.0029762636822,0.0363705680518,0.0685814617783,51.2191343409,403.85254417,403.996322271,-0.143778100998,-1.33549602877,1.19171792777,400.8755,409.1964,18.7621755252,0.0373174032849,0.140484890886,-1.19632400799,,,,,"",,,0,-0.0318814989209,-0.0660192269963,-0.194182852658,0,0.00969130488255,0.0254578772599,0.0171736611492,-0.00351029481198,-0.000352604720909,-0.00327520116925,0.00292259644834,0.0460127906739,23.3350444308,"test",405.207166667,0.0063000695529,1.01717366115,1.00630006955,39593530.2,46441480.35,0.719399871585,8383345867,0.251828416361,429.033975438,372.717024562,0.622245609765,,,,,,,,,,,,,,,,,,,,,,,,0.0252375577866,0.0546977329975,-0.0222612941044,-0.0517214693153,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2026-07-13T13:00:00.000+09:00",404.61,405.57,391.37,394.76,32809171,-0.0318814989209,-0.0595802463254,-0.0109983715395,47.2172785324,402.453691221,403.312150251,-0.858459030179,-1.24008862905,0.381629598875,400.656,409.6356,18.5927344162,0.0367919252868,0.141153745418,-1.15190587202,,,,,"",,,0,0.00359712230216,-0.0638109230925,-0.161819839903,0,-0.00772513243084,0.0348244065136,-0.0147158659798,-0.0363142265955,-0.00217463529785,-0.00314137356635,0.000966738268504,0.0470988307231,23.2844966233,"test",405.254,-0.0258948708711,0.98528413402,0.974105129129,35209792.2,45815721.5,0.716111629935,8350536696,0.169998599716,428.933047512,372.378952488,0.395745834188,,,,,,,,,,,,,,,,,,,,,,,,-0.0894884121595,-0.0454605161028,0.0576069132386,0.0135790171819,,,0,1,-1
"TSLA","테슬라","NASDAQ","USD","1d","2026-07-14T13:00:00.000+09:00",399.05,402.22,394.76,396.18,23384992,0.00359712230216,-0.016679076694,-0.0252195950102,47.6979820753,401.488507956,402.783842825,-1.29533486894,-1.25113787703,-0.0441969919068,400.1435,409.9266,17.7975391008,0.0365691437517,0.141006130569,-1.77247527204,,,,,"",,,0,-0.00434146095209,-0.0435408147812,-0.159952546822,0,0.0108673624481,0.0188975580099,-0.00990519651075,-0.0335342961398,-0.00326956148452,-0.00315800362722,-0.000111557857304,0.0449228610752,22.9494736606,"test",405.375333333,-0.0226835048342,0.990094803489,0.977316495166,32256810.4,43802356.8,0.533875200067,8373921688,0.131847786784,428.354843304,371.932156696,0.429753433622,,,,,,,,,,,,,,,,,,,,,,,,0.00733076438277,-0.0192403923139,-0.00373364208061,0.022837514616,,,0,1,-1
"TSLA","테슬라","NASDAQ","USD","1d","2026-07-15T13:00:00.000+09:00",399.395,406.5895,390.66,394.46,31549805,-0.00434146095209,0.00101507384662,-0.0405934573757,47.1379906256,400.40719904,402.167261875,-1.76006283527,-1.35292286868,-0.407139966592,399.309,409.9994,17.6641077364,0.0364676692484,0.139464320277,-0.977690664537,,,,,"",,,0,-0.00861937839071,-0.0518430259088,-0.169725700958,0,0.00811499823313,0.0402077338583,-0.012143477858,-0.0379010310747,-0.00446195516724,-0.00342981004076,-0.00103214512648,0.0447804789749,23.2445957073,"test",405.272666667,-0.0266799800628,0.987856522142,0.973320019937,31797790.2,43098821.35,0.732034055961,8342371883,0.0444728600449,427.153679133,371.464320867,0.412927709152,,,,,,,,,,,,,,,,,,,,,,,,0.0623582617624,0.0579734176892,-0.0666997227145,-0.0623148786413,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2026-07-16T13:00:00.000+09:00",392.35,395.31,385.32,391.06,29269113,-0.00861937839071,-0.0381010945763,-0.0336084614244,45.9886023716,398.969168418,401.344501736,-2.37533331789,-1.55740495852,-0.817928359371,398.629,409.9704,17.1159571838,0.0363597025105,0.140244696582,-1.09019371896,,,,,"",,,0,-0.0261340970695,-0.182503963586,-0.130670485348,0,-0.00534908482482,0.0253257618009,-0.0189875799302,-0.04612625692,-0.00607408918808,-0.00398252175758,-0.0020915674305,0.0437681102231,23.1609043551,"test",405.248666667,-0.0350122476241,0.98101242007,0.964987752376,30084615.2,42549503.35,0.687883775264,8313102770,0.0579571006908,426.581801577,370.676198423,0.36461106628,,,,,,,,,,,,,,,,,,,,,,,,-0.0636715945423,-0.0453202801924,0.0550522161516,0.0367009018017,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2026-07-17T13:00:00.000+09:00",381.78,385.6899,377.22,380.84,31394594,-0.0261340970695,-0.0660192269963,-0.0392048034714,42.6241952498,396.180065585,399.825649756,-3.64558417102,-1.97504080102,-1.67054337,397.852,409.7998,16.8819602421,0.0365317344758,0.145802120257,-0.849430085624,,,,,"",,,0,-0.0295924797815,-0.178053775864,-0.101276126457,0,-0.0237303738557,0.0216588247328,-0.0427596191549,-0.0706681652846,-0.00957248233123,-0.00518601197622,-0.00438647035501,0.0443282224613,23.20452561,"test",405.155666667,-0.0600156153972,0.957240380845,0.939984384603,29681535,41942518.1,0.748514763113,8281708176,0.0732676825143,426.855832574,368.848167426,0.206728413281,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2026-07-20T13:00:00.000+09:00",386.045,386.61,369.425,369.57,33901516,-0.0295924797815,-0.0638109230925,-0.0772054233564,39.2170477657,392.086209341,397.584490515,-5.49828117367,-2.67968887555,-2.81859229812,396.306,409.2166,16.9036059391,0.0369277202692,0.158807325448,-0.571222553153,,,,,"",,,0,0.0253267310658,-0.163297886733,-0.0819059988635,0,0.0136671568113,0.0451239365613,-0.0674630209989,-0.0968841439961,-0.0148775094669,-0.00725082900547,-0.00762668046139,0.0457385771008,23.2513104588,"test",404.856666667,-0.0871584182056,0.932536979001,0.912841581794,29900004,40718358.25,0.832585532841,8247806660,-0.0378522223449,427.774147959,364.837852041,0.0751894894732,,,,,,,,,,,,,,,,,,,,,,,,-0.0446192417089,-0.0532935946656,0.0150267619274,0.0237011148841,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2026-07-21T13:00:00.000+09:00",371.165,384.07,369.98,378.93,32735334,0.0253267310658,-0.0435408147812,-0.0644858659425,43.272724073,390.062177135,396.202676402,-6.14049926777,-3.371850954,-2.76864831378,395,408.5594,16.7319198006,0.037328342929,0.162382151368,-0.6055395612,,,,,"",,,0,-0.0129839284301,-0.188662813712,-0.110996754018,0,0.00431582650107,0.0381253889656,-0.0406835443038,-0.0725216455673,-0.0162048380117,-0.00889834785843,-0.00730649015327,0.0441557010546,23.2413170945,"test",404.9435,-0.0642398260498,0.959316455696,0.93576017395,31770072.4,39964150.65,0.819117470722,8280541994,-0.0574386772311,427.070474895,362.929525105,0.249458028724,,,,,,,,,,,,,,,,,,,,,,,,0.0355540823201,0.00493570247052,-0.0102273512543,0.0203910285953,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2026-07-22T13:00:00.000+09:00",375.53,380.17,372.9,374.01,30646124,-0.0129839284301,-0.0518430259088,-0.0199156206598,41.6977687117,387.592611422,394.558774447,-6.96616302506,-4.09071336821,-2.87544965685,394.62,407.4726,16.0560683863,0.0352303775377,0.166572021812,-0.702931166755,,,,,"",,,0,-0.145236758375,-0.202374268068,-0.0612015721505,0,-0.00897263346792,0.0191856015623,-0.052227459328,-0.0821223316611,-0.0186256063342,-0.0109374438336,-0.00768816250061,0.0429295162864,23.1622992874,"test",404.905333333,-0.0763026090049,0.947772540672,0.923697390995,31589336.2,38975446.35,0.786293086288,8249895870,-0.0335283819014,427.486325624,361.753674376,0.186457192751,,,,,,,,,,,,,,,,,,,,,,,,0.00737260945917,-0.00298669923275,-0.0203565378892,-0.0099972291973,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2026-07-23T13:00:00.000+09:00",341,342.11,315.735,319.69,115606413,-0.145236758375,-0.182503963586,-0.148696508934,29.1033862279,377.146055818,389.012939303,-11.8668834842,-5.64594739141,-6.22093609279,391.828,404.9664,19.0717063587,0.0472898254173,0.233853468831,3.55428025676,,,,,"",,,0,-0.0208326816604,-0.033907848228,0.0795770903062,0,-0.0882596722013,0.0705195048261,-0.184106291536,-0.210576482395,-0.0371199708599,-0.0176606943958,-0.019459276464,0.0596568749686,24.3330537647,"test",403.922333333,-0.208535964422,0.815893708464,0.791464035578,48856796.2,42901695.95,2.69468165395,8134289457,-0.121977304955,437.643168493,346.012831507,-0.287272014636,,,,,,,,,,,,,,,,,,,,,,,,0.0440134163026,0.0521775020304,-0.189250174678,-0.197414260406,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2026-07-24T13:00:00.000+09:00",320.72,322.96,306.51,313.03,62760007,-0.0208326816604,-0.178053775864,-0.165520366816,27.987234588,367.282047231,383.384573428,-16.1025261974,-7.7372631526,-8.36526304477,388.7235,402.558,18.8844416188,0.0473651813463,0.293153440836,0.881839658793,,,,,"",,,0,-0.0121713573779,-0.00581413921988,0.159186020509,0,0.00322187118771,0.051456098095,-0.194723241584,-0.222397766285,-0.0514408401666,-0.024717321511,-0.0267235186556,0.0603278970667,23.70112763,"test",402.8725,-0.223004796803,0.805276758416,0.776995203197,55129878.8,44526696.95,1.40949163758,8071529450,-0.154020727334,445.701315779,331.745684221,-0.164236588964,,,,,,,,,,,,,,,,,,,,,,,,-0.0572462022097,-0.053221642962,0.0364135205493,0.0323889613016,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2026-07-27T13:00:00.000+09:00",313.24,317,304.28,309.22,44919377,-0.0121713573779,-0.163297886733,-0.185641673909,27.3412335536,358.34942458,377.890901322,-19.5414767425,-10.0981058706,-9.4433708719,385.199,399.837,18.4441243603,0.0471460546836,0.346151217821,0.0397752345581,,,,,"",,,0,-0.00575641937779,0.0415885130328,0.12848457409,1,0.000670862217679,0.0406350828994,-0.19724609877,-0.226634853703,-0.0631960311185,-0.0326567035463,-0.0305393275723,0.0596472555472,23.3544328164,"test",401.812833333,-0.230437720381,0.80275390123,0.769562279619,57333451,44100958.9,1.01855783004,8026610073,-0.267017096538,451.867551477,318.530448523,-0.0698263897826,,,,,,,,,,,,,,,,,,,,,,,,0.00973452385579,0.0222394482906,-0.0219058812337,-0.0344108056685,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2026-07-28T13:00:00.000+09:00",305.925,311.16,300.69,307.44,39802421,-0.00575641937779,-0.188662813712,-0.253496503497,27.0273586873,350.517205414,372.672316039,-22.1551106255,-12.5095068216,-9.64560380393,379.979,397.1198,17.8745440489,0.0420009570932,0.386891984764,-0.167347318825,,,,,"",,,0,-0.0296643247463,0.064760603695,0.139246682279,1,-0.0106558437359,0.0338593881379,-0.190902655147,-0.225825556923,-0.0720632013579,-0.0406892623652,-0.0313739389927,0.058139942912,23.2277182439,"test",400.576333333,-0.232505831182,0.809097344853,0.767494168818,58746868.4,43208790.05,0.921164905426,7986807652,-0.385294772909,453.484414739,306.473585261,0.00657376563857,,,,,,,,,,,,,,,,,,,,,,,,-0.108365466455,-0.0771513741077,0.102609047077,0.0713949547299,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2026-07-29T13:00:00.000+09:00",307.14,309.06,297.38,298.32,39478039,-0.0296643247463,-0.202374268068,-0.290727532097,25.4173499817,342.486866119,367.164737073,-24.677870954,-14.9431796481,-9.73469130599,373.865,394.6414,17.4320766168,0.0413496576512,0.423158799756,-0.173547576227,,,,,"",,,0,0.0352976669348,0.0778694019844,0.159224993296,1,-0.000975800156128,0.0379911527453,-0.202064916481,-0.244073226985,-0.0827228176255,-0.0500911090375,-0.0326317085881,0.0584341533145,23.1894218365,"test",399.034666667,-0.25239578182,0.797935083519,0.74760421818,60513251.4,43013411.05,0.917807679891,7947329613,-0.483367939033,452.967132335,294.762867665,0.0224844276022,,,,,,,,,,,,,,,,,,,,,,,,-0.0598340543789,-0.0611603031806,0.0301697296326,0.0314959784343,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2026-07-30T13:00:00.000+09:00",302.7,310.87,301.33,308.85,38005390,0.0352976669348,-0.033907848228,-0.273806724665,30.5607230365,337.311963639,362.84512692,-25.5331632804,-17.0611763745,-8.47198690585,368.0425,392.6186,17.0833568585,0.0424652654093,0.436014991739,-0.240389478091,,,,,"",,,0,0.00764124979764,0.034579893152,0.148810101991,1,0.0146822204344,0.031979082864,-0.160830610595,-0.213358715048,-0.0826717282835,-0.0552409790336,-0.0274307492499,0.0553127953973,23.186094272,"test",397.640333333,-0.223293076407,0.839169389405,0.776706923593,44993046.8,42907285.45,0.885756104154,7985335003,-0.487036857047,448.278523799,287.806476201,0.131135136079,,,,,,,,,,,,,,,,,,,,,,,,-0.0123039108355,-0.0270115289431,0.0476015777703,0.0623091958779,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2026-07-31T13:00:00.000+09:00",309.69,315.5,301.97,311.21,36630560,0.00764124979764,-0.00581413921988,-0.20902274749,31.6976026465,333.296276926,359.020302704,-25.7240257778,-18.7937462552,-6.93027952266,363.9305,390.7606,16.8295456543,0.0403971462834,0.456066941119,-0.230570737474,,,,,"",,,0,0.0349281835417,0.0558144018508,0.120625943896,1,0.00271976687712,0.043807673628,-0.144864197972,-0.203578866447,-0.0826580951057,-0.0603892749435,-0.0222688201621,0.0540777791661,23.1568613482,"test",396.337666667,-0.214785708819,0.855135802028,0.785214291181,39767157.4,41043025.35,0.892491712968,8021965563,-0.374487826346,446.918834957,280.942165043,0.182361984807,,,,,,,,,,,,,,,,,,,,,,,,0.179114910719,0.116287726046,-0.171473660921,-0.108646476248,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2026-08-03T13:00:00.000+09:00",310.96,324.65,310.425,322.08,38281362,0.0349281835417,0.0415885130328,-0.232722681468,36.8278375968,331.57069586,356.283983985,-24.7132881246,-19.9776546291,-4.7356334955,359.046,388.857,16.643506679,0.0378432678284,0.449725505027,-0.102702304314,,,,,"",,,0,0.0163623944362,0.0273224043716,0.142418032787,1,-0.000803316088815,0.0457086854536,-0.102956167176,-0.171726367276,-0.0767302785785,-0.0620269952467,-0.0147032833318,0.0516750704141,23.2352736658,"test",395.060166667,-0.184731777143,0.897043832824,0.815268222857,38439554.4,40220700.4,0.951782580096,8060246925,-0.402589664997,439.782071839,278.309928161,0.271068871955,,,,,,,,,,,,,,,,,,,,,,,,-0.0512474508942,0.0244387017895,0.0861756344358,0.0104894817522,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1d","2026-08-04T13:00:00.000+09:00",324,329.57,320.7901,327.35,33318303,0.0163623944362,0.064760603695,-0.187515512534,39.2117310372,330.921358036,354.140725912,-23.2193678763,-20.6259972785,-2.59337059776,355.2685,387.047,16.0818204876,0.0377735023975,0.446033644349,-0.351700774743,,,,,"",,,0,-0.0177180387964,0.0166793951428,0.0877959370704,1,0.00596125186289,0.0272599975161,-0.0785842257335,-0.154237082318,-0.0709313208378,-0.0630090034474,-0.00792231739045,0.0491272964338,23.1126473786,"test",393.652833333,-0.168429711967,0.921415774267,0.831570288033,37142730.8,39979120.5,0.833392595517,8093565228,-0.315640462876,434.499351889,276.037648111,0.323815475067,,,,,,,,,,,,,,,,,,,,,,,,0.0162206649674,0.0588187427951,0.000141729468806,-0.042456348359,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2026-08-05T13:00:00.000+09:00",323.42,327.14,320.28,321.55,27820813,-0.0177180387964,0.0778694019844,-0.184007511546,37.5330173304,329.479610645,351.726598067,-22.246987421,-20.950195307,-1.29679211402,351.643,384.9578,15.4381190242,0.0377155002261,0.446081668496,-0.621395613869,,,,,"",,,0,-0.00628207121754,0.018535220028,0.110278339294,1,-0.0120054987017,0.0209561631282,-0.0855782711443,-0.164713638742,-0.0691867125518,-0.0651537717525,-0.00403294079933,0.0480115659282,22.9144480203,"test",391.872833333,-0.179453198465,0.914421728856,0.820546801535,34811285.6,39677915.85,0.701166187891,8065744415,-0.310445324209,430.073748078,273.212251922,0.308155597533,,,,,,,,,,,,,,,,,,,,,,,,0.0376335715802,0.0241699969259,-0.0553516103766,-0.0418880357223,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1d","2026-08-06T13:00:00.000+09:00",317.05,323,315.5205,319.53,26033776,-0.00628207121754,0.034579893152,-0.214045012914,36.939868033,327.948901315,349.341664876,-21.392763561,-21.0387089578,-0.35405460319,347.292,382.6766,14.8696462368,0.0365385557136,0.433979549097,-0.676014068628,,,,,"",,,0,0.0283228491847,0.0639376584358,0.177870622477,1,-0.0139947131084,0.0232607681543,-0.0799384955599,-0.165012963949,-0.0669507199981,-0.0658426719175,-0.00110804808059,0.0465359942314,22.8417564961,"test",389.781666667,-0.180233378515,0.92006150444,0.819766621485,32416962.8,39087855.25,0.666032347733,8039710639,-0.396830717643,422.650812783,271.933187217,0.31580123827,,,,,,,,,,,,,,,,,,,,,,,,-0.0457514556868,0.00260133318326,0.0394693844693,-0.0088834044008,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2026-08-07T13:00:00.000+09:00",322.34,333.73,321.2508,328.58,39492345,0.0283228491847,0.0558144018508,-0.194182852658,41.4074720231,328.045993421,347.803763774,-19.7577703537,-20.782521237,1.02475088327,343.333,380.441,14.8218143627,0.0374386415134,0.410049818494,0.00520970541581,,,,,"",,,0,0.00699981739607,0.0416641305009,0.0776066711303,1,0.00879416643195,0.0390548618283,-0.042969944631,-0.13631811503,-0.0601307759258,-0.0632495016038,0.00311872567798,0.0451086930511,23.2863977532,"test",388.033833333,-0.153218168691,0.957030055369,0.846781831309,32989319.8,39391972.75,1.00254803817,8079202984,-0.386046777766,413.724817166,272.941182834,0.39520799012,,,,,,,,,,,,,,,,,,,,,,,,-0.00597327353178,-0.00356755273367,0.0342961227165,0.0318904019184,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2026-08-10T13:00:00.000+09:00",326.595,332.05,326.15,330.88,25003808,0.00699981739607,0.0273224043716,-0.161819839903,42.5219859235,328.481994433,346.550151643,-18.0681572101,-20.2396484316,2.17149122152,340.139,378.2166,14.1845419082,0.0372603180297,0.390752128059,-0.718809345533,,,,,"",,,0,0.0058329303675,0.0254472920696,0.112669245648,1,-0.00604114675269,0.0179560533203,-0.0272212242642,-0.125157383362,-0.0546063745469,-0.0611691502406,0.00656277569368,0.0428691426144,22.8362944632,"test",386.127333333,-0.143080607261,0.972778775736,0.856919392739,30333809,39001704.6,0.641095261257,8104206792,-0.315793766614,406.594019043,273.683980957,0.430336337771,,,,,,,,,,,,,,,,,,,,,,,,0.00653323256806,0.0696786469874,0.000466584828007,-0.0626788295913,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2026-08-11T13:00:00.000+09:00",332.8,336.2,329.53,332.81,23345233,0.0058329303675,0.0166793951428,-0.159952546822,43.493294882,329.147841443,345.532362632,-16.3845211892,-19.4686229831,3.08410179395,336.9705,376.157,13.6477889148,0.0372984077228,0.363880707804,-0.803811263764,,,,,"",,,0,-0.0159250022535,0.0121991526697,0.105165109221,1,0.00580270793037,0.0201583655706,-0.0123467781304,-0.115236457118,-0.0492308560114,-0.0584977103546,0.00926685434316,0.0410077489102,22.7734751238,"test",384.285833333,-0.133951941155,0.98765322187,0.866048058845,28339195,38999716.65,0.598600067008,8127552025,-0.315860837158,398.279032025,275.661967975,0.466069159849,,,,,,,,,,,,,,,,,,,,,,,,0.00728134534245,0.00394396526502,-0.00144841497494,0.00188896510249,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2026-08-12T13:00:00.000+09:00",335,335.5,323.64,327.51,28698879,-0.0159250022535,0.018535220028,-0.169725700958,41.4231442612,328.895865837,344.197372808,-15.3015069712,-18.6351997807,3.33369280953,333.623,374.3896,13.5200897066,0.0373280948977,0.332200372589,-0.519880755566,,,,,"",,,0,0.0380141064395,0.0720894018503,0.110072974871,1,0.00658033111986,0.035635948439,-0.0183230772459,-0.125216085062,-0.0467207321034,-0.0568996359828,0.0101789038794,0.0412814561589,22.9638872098,"test",382.707,-0.144227829645,0.981676922754,0.855772170355,28514808.2,38857170.35,0.738573569344,8098853146,-0.313351094285,389.037842452,278.208157548,0.444843297125,,,,,,,,,,,,,,,,,,,,,,,,0.0367991326178,0.00124731884734,-0.0527241348713,-0.0171723211009,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2026-08-13T13:00:00.000+09:00",327.2,341.64,325.24,339.96,34708303,0.0380141064395,0.0639376584358,-0.130670485348,47.718313234,330.598040323,343.883493341,-13.2854530173,-17.565250428,4.27979741077,331.068,372.714,13.7257975847,0.0386804225554,0.295513344119,-0.227386309285,,,,,"",,,0,0.00679491704906,0.0152076714908,0.074949994117,1,-0.000946535983634,0.0500748068761,0.0268585305738,-0.0878797147411,-0.039079459399,-0.0516685799154,0.0125891205164,0.0403747428659,23.1913174595,"test",381.539833333,-0.108979010055,1.02685853057,0.891020989945,30249713.6,39129129.85,0.88701954613,8133561449,-0.229421560981,379.985505905,282.150494095,0.590887708147,,,,,,,,,,,,,,,,,,,,,,,,0.0356130985676,0.00286409519042,0.00240100787193,0.0351500112491,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1d","2026-08-14T13:00:00.000+09:00",342.33,351.26,335.3306,342.27,45437144,0.00679491704906,0.0416641305009,-0.101276126457,48.8173975535,332.393726427,343.763975315,-11.3702488879,-16.32625012,4.95600123208,329.1395,371.0854,13.8831977572,0.0384963462736,0.265401991058,0.288911900859,,,,,"",,,0,-0.00867735997896,0.0601571858474,0.048791889444,1,0.00697140840099,0.0468566890222,0.0398934190518,-0.0776516672443,-0.0332201153707,-0.0476999156222,0.0144798002515,0.0405621227604,23.4674403776,"test",380.509166667,-0.10049473184,1.03989341905,0.89950526816,31438673.4,39831257.35,1.14074089102,8178998593,-0.128930882218,372.816639318,285.462360682,0.650313186773,,,,,,,,,,,,,,,,,,,,,,,,0.0241584890817,0.00380788743513,-0.0173635720326,0.00298702961393,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2026-08-17T13:00:00.000+09:00",340.69,345.45,337.48,339.3,26037093,-0.00867735997896,0.0254472920696,-0.0819059988635,47.4366181704,333.456230054,343.433310477,-9.97708042321,-15.0564161807,5.07933575745,327.626,369.5024,13.4608264888,0.0380832393668,0.243588913345,-0.683779464166,,,,,"",,,0,-0.00716180371353,0.0284409077513,0.0509283819629,1,-0.00461623864201,0.0232857101119,0.0356320926911,-0.0817380347191,-0.0294048936729,-0.0443749371667,0.0149700434938,0.0396723445,22.901917405,"test",379.209833333,-0.10524472159,1.03563209269,0.89475527841,31645330.4,39438036.2,0.660202573677,8152961500,-0.120245794592,367.529030662,287.722969338,0.646279615939,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2026-08-18T13:00:00.000+09:00",333.22,340.53,331.12,336.87,27994466,-0.00716180371353,0.0121991526697,-0.110996754018,46.2831461849,333.98142543,342.947139331,-8.96571390043,-13.8382757246,4.87256182418,325.523,368.4198,13.1714817396,0.0375081339021,0.200525840786,-0.568675917328,,,,,"",,,0,0.0423011844332,0.0397185858046,0.0629619734616,1,-0.0179192455055,0.0277335691129,0.0348577519868,-0.0856354625891,-0.0266147591072,-0.0410789792045,0.0144642200973,0.0390995984791,22.9672145051,"test",377.860166667,-0.108479724201,1.03485775199,0.891520275799,32575177,39200992.8,0.714126454471,8124967034,-0.198432423375,358.160886635,292.885113365,0.673831720891,,,,,,,,,,,,,,,,,,,,,,,,-0.0154931111474,-0.0352165616145,0.00833130743389,0.028054757901,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2026-08-19T13:00:00.000+09:00",338.89,351.62,335.7,351.12,36735428,0.0423011844332,0.0720894018503,-0.0612015721505,53.4339663055,336.61812921,343.552536417,-6.93440720709,-12.4575020211,5.52309481402,324.3785,367.2632,13.3678044725,0.038839598393,0.165537365526,-0.141193569048,,,,,"",,,0,-0.0170596946913,-0.0150945545682,0.0429482797904,0,0.00599637842491,0.0472585863983,0.082439187554,-0.0439553976549,-0.0197493939596,-0.0354793290644,0.0157299351049,0.038071896994,23.2803802334,"test",376.612,-0.0676876998078,1.08243918755,0.932312300192,34182486.8,39505458,0.92988234689,8161702462,-0.111621801727,351.226881162,297.530118838,0.998009541786,,,,,,,,,,,,,,,,,,,,,,,,-0.0580305480631,-0.0116758571086,0.100331732496,0.0539770415418,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2026-08-20T13:00:00.000+09:00",346.2,347.5,338.96,345.13,30766360,-0.0170596946913,0.0152076714908,0.0795770903062,50.3969562195,337.927647793,343.669385572,-5.74173777832,-11.1143491725,5.37261139423,325.6505,366.2322,13.2815327245,0.0213865365145,0.173284582772,-0.499220037563,,,,,"",,,0,0.0513719468027,0.0280474024281,0.0554573638919,1,-0.014012303486,0.024322169059,0.0598171966572,-0.0576197286858,-0.016636449391,-0.0322033702447,0.0155669208537,0.038482695577,23.085853601,"test",375.137666667,-0.0799910788306,1.05981719666,0.920008921169,33394098.2,35263455.35,0.872471506114,8130936102,-0.0047547169821,353.865605511,297.435394489,0.84519629906,,,,,,,,,,,,,,,,,,,,,,,,0.0589398825869,0.0199281954249,-0.0759995772782,-0.0369878901162,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2026-08-21T13:00:00.000+09:00",349.88,366.5,346.9,362.86,59223958,0.0513719468027,0.0601571858474,0.159186020509,58.0052966454,341.763394287,345.090912566,-3.32751827967,-9.55698299397,6.2294647143,328.142,365.8576,13.859280387,0.0229188155139,0.194304351674,2.84422459448,,,,,"",,,0,-0.0383343438241,-0.0388855205865,0.0342831946205,0,0.0137629299105,0.056790194999,0.105801756557,-0.00819335173029,-0.00917025376088,-0.0263379347241,0.0171676809632,0.0381945664637,23.7908537989,"test",373.846,-0.0293864318463,1.10580175656,0.970613568154,36151461,35086652.9,1.68793410328,8190160060,0.169053757191,360.021709283,296.262290717,1.04451563048,,,,,,,,,,,,,,,,,,,,,,,,0.00880982053475,-0.0463199705074,0.0425621262679,0.0976919173101,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2026-08-24T13:00:00.000+09:00",361.41,363.24,348.26,348.95,39190484,-0.0383343438241,0.0284409077513,0.12848457409,51.3505735919,342.869025935,345.376770895,-2.50774495988,-8.14713538716,5.63939042727,330.1285,364.8536,13.9393317879,0.0246921759606,0.193059260484,0.532613222606,,,,,"",,,0,0.00372546210059,0.0544490614701,0.0858289153174,1,-0.00399603152731,0.0412831395028,0.0570126481052,-0.0435889902142,-0.00718654523537,-0.0233475723948,0.0161610271594,0.0399465017566,23.3388731657,"test",372.2935,-0.0627018736561,1.05701264811,0.937298126344,38782139.2,34800208.25,1.12615659419,8150969576,0.178676377605,361.995682037,298.261317963,0.795311646602,,,,,,,,,,,,,,,,,,,,,,,,-0.0312442589633,0.0142030575854,-0.00709008486081,-0.0525374014094,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2026-08-25T13:00:00.000+09:00",349.58,357,349.2003,350.25,29816685,0.00372546210059,0.0397185858046,0.139246682279,51.905908489,344.004560406,345.737750828,-1.73319042204,-6.86434639413,5.13115597209,332.269,363.73,13.5186652317,0.0245454938047,0.187970465718,-0.545050508283,,,,,"",,,0,-0.0126481084939,0.0166738044254,0.0852819414704,1,0.00180541624875,0.0223519128815,0.054115791723,-0.0370604569323,-0.00494843803581,-0.019598419398,0.0146499813621,0.0385971883845,23.0692258794,"test",370.867833333,-0.0555934796179,1.05411579172,0.944406520382,39146583,34300921.45,0.869267755488,8180786261,0.282760055415,363.497379337,301.040620663,0.787895183514,,,,,,,,,,,,,,,,,,,,,,,,0.0068359375,0.0169918729175,-0.00311047539941,-0.0132664108169,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2026-08-26T13:00:00.000+09:00",345.27,351.93,342.53,345.82,28573007,-0.0126481084939,-0.0150945545682,0.159224993296,49.8189358976,344.283858805,345.74384336,-1.45998455425,-5.78347402616,4.3234894719,334.644,362.4234,13.224474858,0.0235397741279,0.164638015742,-0.629928854488,,,,,"",,,0,0.0259961829854,0.0323578740385,0.092880689376,1,-0.0142184154176,0.0268379728765,0.0333966842376,-0.0458121633427,-0.00422180485296,-0.0167239431674,0.0125021383145,0.0382409197212,23.0138914275,"test",369.700166667,-0.0645933348691,1.03339668424,0.935406665131,37514098.8,33755669.85,0.846465412388,8152213254,0.303480336652,362.19156207,307.09643793,0.702849166318,,,,,,,,,,,,,,,,,,,,,,,,0.00970970258382,-0.000338511757239,-0.0223578110777,-0.0123095967367,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2026-08-27T13:00:00.000+09:00",346.155,355.74,345.45,354.81,30136164,0.0259961829854,0.0280474024281,0.148810101991,53.8721865927,345.903265143,346.415410518,-0.512145375165,-4.72920829596,4.21706292079,336.942,361.4264,13.014869511,0.0230770597619,0.155467932867,-0.393282718891,,,,,"",,,0,-0.0170795637102,0.0607508243849,0.0487584904597,1,0.000968712046729,0.0297553640622,0.0530298983208,-0.0183063550421,-0.00144343557162,-0.013328847259,0.0118854116874,0.0366812364673,23.0928189054,"test",368.551333333,-0.0372847201747,1.05302989832,0.962715279825,37388059.6,33362208.55,0.9033024284,8182349418,0.295265846541,363.133838118,310.750161882,0.841098626211,,,,,,,,,,,,,,,,,,,,,,,,0.0152991755542,0.0130371158707,0.0106970074311,0.0129590671147,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2026-08-28T13:00:00.000+09:00",357.095,358.8,345.2,348.75,32972214,-0.0170795637102,-0.0388855205865,0.120625943896,50.8883204759,346.341224352,346.588343072,-0.247118720609,-3.83279038089,3.58567166028,338.819,360.4738,13.0566645459,0.0236758936426,0.140604321026,-0.0253502090805,,,,,"",,,0,0.0550537634409,0.0152831541219,0.0249462365591,1,0.00644006651447,0.038330374003,0.0293106348818,-0.0325233068256,-0.000708584145115,-0.0109900799452,0.0102814958001,0.0374384646478,23.165531098,"test",367.302166667,-0.0505092764223,1.02931063488,0.949490723578,32137710.8,33179291.25,0.993758840463,8149377204,0.192004765925,362.638707723,314.999292277,0.708461835795,,,,,,,,,,,,,,,,,,,,,,,,-0.0178650737735,0.000907300185041,0.000785510063385,-0.0179868638952,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2026-08-31T13:00:00.000+09:00",347.21,368.92,347.15,367.95,61732258,0.0550537634409,0.0544490614701,0.142418032787,58.6944601853,349.665651375,348.17068803,1.49496334459,-2.76723963579,4.26220298038,341.1125,359.823,13.6790456498,0.0252592693279,0.150630044729,2.67442296462,,,,,"",,,0,-0.0322326403044,0.000570729718712,-0.0410653621416,1,-0.00441577060932,0.0624229390681,0.0786763897541,0.0225861048349,0.00406295242449,-0.00752069475688,0.0115836471814,0.0371763708378,23.8462642318,"test",366.4605,0.00406455811745,1.07867638975,1.00406455812,36646065.6,34351836.05,1.79705847193,8211109462,0.219584386669,366.803395566,315.421604434,1.02231538466,,,,,,,,,,,,,,,,,,,,,,,,0.00458691271609,-0.00491406352501,0.0504668507248,0.0599678269659,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2026-09-01T13:00:00.000+09:00",360.9,362.7,352.96,356.09,36193926,-0.0322326403044,0.0166738044254,0.0877959370704,53.0818400959,350.654012702,348.757303731,1.8967089701,-1.83444991461,3.73115888471,342.5495,358.8438,13.7726852462,0.0265457613004,0.149853079692,0.165809223446,,,,,"",,,0,0.00258361650145,0.0329130276054,-0.00359459687158,1,-0.0191602119853,0.026470987906,0.0395285936777,-0.00767409106692,0.00532648760172,-0.00515164681573,0.0104781344175,0.0386775400776,23.2795853806,"test",365.878666667,-0.0267538601139,1.03952859368,0.973246139886,37921513.8,34495617.2,1.04923259642,8174915536,0.11791397662,368.215548761,316.883451239,0.763782324387,,,,,,,,,,,,,,,,,,,,,,,,0.00231377620593,-0.0156300566949,-0.0345464165103,-0.0166025836095,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2026-09-02T13:00:00.000+09:00",360.41,360.62,349.92,357.01,33951909,0.00258361650145,0.0323578740385,0.110278339294,53.4536678638,351.631856901,349.368614566,2.26324233515,-1.01491146466,3.27815379981,344.3225,358.3518,13.5532077286,0.0260579586316,0.142254779195,-0.0839408578969,,,,,"",,,0,0.0542141676704,0.0183468250189,-0.0081230217641,1,0.0121317644416,0.0300485832233,0.0368477227018,-0.00374436517411,0.00633943680891,-0.00284280962624,0.00918224643514,0.0379631039148,23.2182194328,"test",365.013,-0.0219252464981,1.0368477227,0.978074753502,38997294.2,34802172,0.975568680024,8208867445,0.205623703601,368.813260605,319.831739395,0.759026254937,,,,,,,,,,,,,,,,,,,,,,,,-0.0399485063928,-0.0210289193303,0.0425321228943,0.0236125358317,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1d","2026-09-03T13:00:00.000+09:00",365.82,384.04,365.82,376.365,63600987,0.0542141676704,0.0607508243849,0.177870622477,60.5389827597,355.43695584,351.368346821,4.06860901905,0.00179263207955,4.06681638697,347.16425,358.3685,14.515835748,0.0279481224812,0.146865656188,2.30250009665,,,,,"",,,0,-0.0592111381239,-0.0290276726051,-0.0153441473038,0,0.0246771799109,0.0510349850144,0.0841122033735,0.05021786234,0.0108102746511,4.76301483813e-06,0.0108055116362,0.0385685059663,23.8986989643,"test",364.674416667,0.0320575910978,1.08411220337,1.0320575911,45690258.8,36680532.55,1.73391667401,8272468432,0.317277008837,372.657502691,321.670997309,1.07271526616,,,,,,,,,,,,,,,,,,,,,,,,0.00255381914816,-0.0171272917237,0.0516603485222,0.071341459394,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1d","2026-09-04T13:00:00.000+09:00",362.07,364.69,351.3201,354.08,65018209,-0.0592111381239,0.0152831541219,0.0776066711303,50.9267589089,355.228193403,351.569210019,3.65898338371,0.733230782405,2.9257526013,348.43925,357.9477,15.267911766,0.0311841384243,0.138697924555,2.04666605933,,,,,"",,,0,0.0397650248531,0.013810438319,0.0597746272029,1,-0.0379817464429,0.0355237601796,0.0161886182455,-0.0108052098114,0.0103337759368,0.002070805418,0.00826297051882,0.0431199496329,23.8597008034,"test",364.215916667,-0.02782941712,1.01618861825,0.97217058288,52099457.8,37956825.75,1.71295169486,8207450223,0.16893830881,372.603150404,324.275349596,0.616718532721,,,,,,,,,,,,,,,,,,,,,,,,0.0163736343906,0.029473178016,-0.0755847725145,-0.0886843161399,,,0,0,1